KissMeData/068270/price/prices-20240301.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
20240329,160616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191200,7400,2,4.03,271707904300,1425169,158.89,184000,192800,184000,238500,128700,183800,190649.72,22.91,0,323740,188333,186066,184033,181766,179733,187200,182900,2204,54700,1000,139680,100,1,218049762,416911,52.54,2.20,12,0.65,3639.00,87089.00,241000,20240102,-20.66,131000,20231005,45.95,241000,-20.66,20240102,172300,10.97,20240305,241000,-20.66,20240102,131000,45.95,20231005,0.95,N,068270,1000,2203 억,,49948344,N,N,201,N,00,N
20240329,150618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191700,7900,2,4.30,253359257700,1329238,148.20,184000,192800,184000,238500,128700,183800,190607.43,22.91,0,299453,188333,186066,184033,181766,179733,187200,182900,2204,54700,1000,139680,100,1,218049762,418001,52.68,2.20,12,0.61,3639.00,87089.00,241000,20240102,-20.46,131000,20231005,46.34,241000,-20.46,20240102,172300,11.26,20240305,241000,-20.46,20240102,131000,46.34,20231005,0.95,N,068270,1000,2203 억,,49948344,N,N,92,N,00,N
20240329,140613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191200,7400,2,4.03,223789841900,1174888,130.99,184000,192800,184000,238500,128700,183800,190480.42,22.91,0,250698,188333,186066,184033,181766,179733,187200,182900,2204,54700,1000,139680,100,1,218049762,416911,52.54,2.20,12,0.54,3639.00,87089.00,241000,20240102,-20.66,131000,20231005,45.95,241000,-20.66,20240102,172300,10.97,20240305,241000,-20.66,20240102,131000,45.95,20231005,0.95,N,068270,1000,2203 억,,49948344,N,N,92,N,00,N
20240329,130605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191200,7400,2,4.03,204769870500,1075477,119.91,184000,192800,184000,238500,128700,183800,190402.17,22.91,0,220198,188333,186066,184033,181766,179733,187200,182900,2204,54700,1000,139680,100,1,218049762,416911,52.54,2.20,12,0.49,3639.00,87089.00,241000,20240102,-20.66,131000,20231005,45.95,241000,-20.66,20240102,172300,10.97,20240305,241000,-20.66,20240102,131000,45.95,20231005,0.95,N,068270,1000,2203 억,,49948344,N,N,92,N,00,N
20240329,120611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190000,6200,2,3.37,190374809100,999947,111.49,184000,192800,184000,238500,128700,183800,190388.17,22.91,0,202473,188333,186066,184033,181766,179733,187200,182900,2204,54700,1000,139680,100,1,218049762,414295,52.21,2.18,12,0.46,3639.00,87089.00,241000,20240102,-21.16,131000,20231005,45.04,241000,-21.16,20240102,172300,10.27,20240305,241000,-21.16,20240102,131000,45.04,20231005,0.95,N,068270,1000,2203 억,,49948344,N,N,92,N,00,N
20240329,110603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191500,7700,2,4.19,162304021700,852307,95.03,184000,192800,184000,238500,128700,183800,190432.93,22.91,0,228365,188333,186066,184033,181766,179733,187200,182900,2204,54700,1000,139680,100,1,218049762,417565,52.62,2.20,12,0.39,3639.00,87089.00,241000,20240102,-20.54,131000,20231005,46.18,241000,-20.54,20240102,172300,11.14,20240305,241000,-20.54,20240102,131000,46.18,20231005,0.95,N,068270,1000,2203 억,,49948344,N,N,92,N,00,N
20240329,100605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190400,6600,2,3.59,97815895900,516045,57.53,184000,192300,184000,238500,128700,183800,189554.70,22.91,0,133466,188333,186066,184033,181766,179733,187200,182900,2204,54700,1000,139680,100,1,218049762,415167,52.32,2.19,12,0.24,3639.00,87089.00,241000,20240102,-21.00,131000,20231005,45.34,241000,-21.00,20240102,172300,10.50,20240305,241000,-21.00,20240102,131000,45.34,20231005,0.95,N,068270,1000,2203 억,,49948344,N,N,92,N,00,N
20240329,090602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185500,1700,2,0.92,6273563300,33824,3.77,184000,186300,184000,238500,128700,183800,185501.69,22.91,0,9312,188333,186066,184033,181766,179733,187200,182900,2204,54700,1000,139680,100,1,218049762,404482,50.98,2.13,12,0.02,3639.00,87089.00,241000,20240102,-23.03,131000,20231005,41.60,241000,-23.03,20240102,172300,7.66,20240305,241000,-23.03,20240102,131000,41.60,20231005,0.95,N,068270,1000,2203 억,,49948344,N,N,92,N,00,N
20240328,160609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183800,-400,5,-0.22,72998546800,396203,61.49,182500,186300,182000,239000,129000,184200,184247.51,23.12,0,-8029,189200,186700,183500,181000,177800,185100,179400,2204,54800,1000,139990,100,1,218049762,400775,50.51,2.11,12,0.18,3639.00,87089.00,241000,20240102,-23.73,131000,20231005,40.31,241000,-23.73,20240102,172300,6.67,20240305,241000,-23.73,20240102,131000,40.31,20231005,0.95,N,068270,1000,2203 억,,50414560,N,N,92,N,00,N
20240328,150609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184300,100,2,0.05,62343439400,338265,52.50,182500,186300,182000,239000,129000,184200,184303.57,23.12,0,-12057,189200,186700,183500,181000,177800,185100,179400,2204,54800,1000,139990,100,1,218049762,401866,50.65,2.12,12,0.16,3639.00,87089.00,241000,20240102,-23.53,131000,20231005,40.69,241000,-23.53,20240102,172300,6.96,20240305,241000,-23.53,20240102,131000,40.69,20231005,0.95,N,068270,1000,2203 억,,50414560,N,N,1295,N,00,N
20240328,140602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,300,2,0.16,53997222400,292982,45.47,182500,186300,182000,239000,129000,184200,184302.21,23.12,0,-7911,189200,186700,183500,181000,177800,185100,179400,2204,54800,1000,139990,100,1,218049762,402302,50.70,2.12,12,0.13,3639.00,87089.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,172300,7.08,20240305,241000,-23.44,20240102,131000,40.84,20231005,0.95,N,068270,1000,2203 억,,50414560,N,N,1295,N,00,N
20240328,130600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184000,-200,5,-0.11,46557791900,252694,39.22,182500,186300,182000,239000,129000,184200,184245.75,23.12,0,4548,189200,186700,183500,181000,177800,185100,179400,2204,54800,1000,139990,100,1,218049762,401212,50.56,2.11,12,0.12,3639.00,87089.00,241000,20240102,-23.65,131000,20231005,40.46,241000,-23.65,20240102,172300,6.79,20240305,241000,-23.65,20240102,131000,40.46,20231005,0.95,N,068270,1000,2203 억,,50414560,N,N,1295,N,00,N
20240328,120606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185800,1600,2,0.87,38832061300,210970,32.74,182500,186300,182000,239000,129000,184200,184064.32,23.12,0,13064,189200,186700,183500,181000,177800,185100,179400,2204,54800,1000,139990,100,1,218049762,405136,51.06,2.13,12,0.10,3639.00,87089.00,241000,20240102,-22.90,131000,20231005,41.83,241000,-22.90,20240102,172300,7.84,20240305,241000,-22.90,20240102,131000,41.83,20231005,0.95,N,068270,1000,2203 억,,50414560,N,N,1295,N,00,N
20240328,110605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,700,2,0.38,28979544400,157913,24.51,182500,185400,182000,239000,129000,184200,183515.54,23.12,0,5103,189200,186700,183500,181000,177800,185100,179400,2204,54800,1000,139990,100,1,218049762,403174,50.81,2.12,12,0.07,3639.00,87089.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,172300,7.31,20240305,241000,-23.28,20240102,131000,41.15,20231005,0.95,N,068270,1000,2203 억,,50414560,N,N,1295,N,00,N
20240328,100600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183200,-1000,5,-0.54,16749112200,91547,14.21,182500,184200,182000,239000,129000,184200,182955.33,23.12,0,-9827,189200,186700,183500,181000,177800,185100,179400,2204,54800,1000,139990,100,1,218049762,399467,50.34,2.10,12,0.04,3639.00,87089.00,241000,20240102,-23.98,131000,20231005,39.85,241000,-23.98,20240102,172300,6.33,20240305,241000,-23.98,20240102,131000,39.85,20231005,0.95,N,068270,1000,2203 억,,50414560,N,N,1295,N,00,N
20240328,090614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182800,-1400,5,-0.76,5386884100,29516,4.58,182500,184200,182000,239000,129000,184200,182502.60,23.12,0,-9257,189200,186700,183500,181000,177800,185100,179400,2204,54800,1000,139990,100,1,218049762,398595,50.23,2.10,12,0.01,3639.00,87089.00,241000,20240102,-24.15,131000,20231005,39.54,241000,-24.15,20240102,172300,6.09,20240305,241000,-24.15,20240102,131000,39.54,20231005,0.95,N,068270,1000,2203 억,,50414560,N,N,1295,N,00,N
20240327,160612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184200,-2200,5,-1.18,117140592200,639270,92.59,184500,186000,180300,242000,130500,186400,183238.16,23.11,0,-39507,193800,190100,187800,184100,181800,188950,182950,2204,55600,1000,141660,100,1,218049762,401648,50.62,2.12,12,0.29,3639.00,87089.00,241000,20240102,-23.57,131000,20231005,40.61,241000,-23.57,20240102,172300,6.91,20240305,241000,-23.57,20240102,131000,40.61,20231005,0.93,N,068270,1000,2203 억,,50401283,N,N,1295,N,00,N
20240327,150613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184200,-2200,5,-1.18,110908084800,605452,87.70,184500,186000,180300,242000,130500,186400,183180.56,23.11,0,-42536,193800,190100,187800,184100,181800,188950,182950,2204,55600,1000,141660,100,1,218049762,401648,50.62,2.12,12,0.28,3639.00,87089.00,241000,20240102,-23.57,131000,20231005,40.61,241000,-23.57,20240102,172300,6.91,20240305,241000,-23.57,20240102,131000,40.61,20231005,0.93,N,068270,1000,2203 억,,50401283,N,N,6208,N,00,N
20240327,140612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183500,-2900,5,-1.56,92067841300,503344,72.91,184500,186000,180300,242000,130500,186400,182910.10,23.11,0,-54426,193800,190100,187800,184100,181800,188950,182950,2204,55600,1000,141660,100,1,218049762,400121,50.43,2.11,12,0.23,3639.00,87089.00,241000,20240102,-23.86,131000,20231005,40.08,241000,-23.86,20240102,172300,6.50,20240305,241000,-23.86,20240102,131000,40.08,20231005,0.93,N,068270,1000,2203 억,,50401283,N,N,6208,N,00,N
20240327,130613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,-3900,5,-2.09,82332598300,450149,65.20,184500,186000,180300,242000,130500,186400,182898.23,23.11,0,-61391,193800,190100,187800,184100,181800,188950,182950,2204,55600,1000,141660,100,1,218049762,397941,50.15,2.10,12,0.21,3639.00,87089.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,172300,5.92,20240305,241000,-24.27,20240102,131000,39.31,20231005,0.93,N,068270,1000,2203 억,,50401283,N,N,6208,N,00,N
20240327,120613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181800,-4600,5,-2.47,74565050800,407508,59.03,184500,186000,180300,242000,130500,186400,182975.39,23.11,0,-61196,193800,190100,187800,184100,181800,188950,182950,2204,55600,1000,141660,100,1,218049762,396414,49.96,2.09,12,0.19,3639.00,87089.00,241000,20240102,-24.56,131000,20231005,38.78,241000,-24.56,20240102,172300,5.51,20240305,241000,-24.56,20240102,131000,38.78,20231005,0.93,N,068270,1000,2203 억,,50401283,N,N,6208,N,00,N
20240327,110612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181700,-4700,5,-2.52,56546908000,307994,44.61,184500,186000,181600,242000,130500,186400,183594.46,23.11,0,-48873,193800,190100,187800,184100,181800,188950,182950,2204,55600,1000,141660,100,1,218049762,396196,49.93,2.09,12,0.14,3639.00,87089.00,241000,20240102,-24.61,131000,20231005,38.70,241000,-24.61,20240102,172300,5.46,20240305,241000,-24.61,20240102,131000,38.70,20231005,0.93,N,068270,1000,2203 억,,50401283,N,N,6208,N,00,N
20240327,100607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183900,-2500,5,-1.34,29211592400,158453,22.95,184500,186000,183200,242000,130500,186400,184350.72,23.11,0,-9668,193800,190100,187800,184100,181800,188950,182950,2204,55600,1000,141660,100,1,218049762,400994,50.54,2.11,12,0.07,3639.00,87089.00,241000,20240102,-23.69,131000,20231005,40.38,241000,-23.69,20240102,172300,6.73,20240305,241000,-23.69,20240102,131000,40.38,20231005,0.93,N,068270,1000,2203 억,,50401283,N,N,6208,N,00,N
20240327,090613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184600,-1800,5,-0.97,5568455900,30147,4.37,184500,185300,184200,242000,130500,186400,184691.64,23.11,0,-6855,193800,190100,187800,184100,181800,188950,182950,2204,55600,1000,141660,100,1,218049762,402520,50.73,2.12,12,0.01,3639.00,87089.00,241000,20240102,-23.40,131000,20231005,40.92,241000,-23.40,20240102,172300,7.14,20240305,241000,-23.40,20240102,131000,40.92,20231005,0.93,N,068270,1000,2203 억,,50401283,N,N,6208,N,00,N
20240326,160515,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186400,-2500,5,-1.32,129119317600,685706,106.14,188800,191500,185500,245500,132300,188900,188307.02,23.03,0,51084,193566,191232,190066,187732,186566,190650,187150,2204,56600,1000,143560,100,1,218049762,406445,51.22,2.14,12,0.31,3639.00,87089.00,241000,20240102,-22.66,131000,20231005,42.29,241000,-22.66,20240102,172300,8.18,20240305,241000,-22.66,20240102,131000,42.29,20231005,0.95,N,068270,1000,2203 억,,50207727,N,N,6208,N,00,N
20240326,150604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186600,-2300,5,-1.22,113903603000,604110,93.51,188800,191500,185500,245500,132300,188900,188547.75,23.03,0,48976,193566,191232,190066,187732,186566,190650,187150,2204,56600,1000,143560,100,1,218049762,406881,51.28,2.14,12,0.28,3639.00,87089.00,241000,20240102,-22.57,131000,20231005,42.44,241000,-22.57,20240102,172300,8.30,20240305,241000,-22.57,20240102,131000,42.44,20231005,0.95,N,068270,1000,2203 억,,50207727,N,N,8554,N,00,N
20240326,140601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186300,-2600,5,-1.38,99908660700,529236,81.92,188800,191500,185500,245500,132300,188900,188779.02,23.03,0,54661,193566,191232,190066,187732,186566,190650,187150,2204,56600,1000,143560,100,1,218049762,406227,51.20,2.14,12,0.24,3639.00,87089.00,241000,20240102,-22.70,131000,20231005,42.21,241000,-22.70,20240102,172300,8.13,20240305,241000,-22.70,20240102,131000,42.21,20231005,0.95,N,068270,1000,2203 억,,50207727,N,N,8554,N,00,N
20240326,130559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186100,-2800,5,-1.48,85429036600,451545,69.89,188800,191500,185500,245500,132300,188900,189192.79,23.03,0,53639,193566,191232,190066,187732,186566,190650,187150,2204,56600,1000,143560,100,1,218049762,405791,51.14,2.14,12,0.21,3639.00,87089.00,241000,20240102,-22.78,131000,20231005,42.06,241000,-22.78,20240102,172300,8.01,20240305,241000,-22.78,20240102,131000,42.06,20231005,0.95,N,068270,1000,2203 억,,50207727,N,N,8554,N,00,N
20240326,120602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189900,1000,2,0.53,62142076300,327460,50.69,188800,191500,187200,245500,132300,188900,189770.16,23.03,0,57882,193566,191232,190066,187732,186566,190650,187150,2204,56600,1000,143560,100,1,218049762,414076,52.18,2.18,12,0.15,3639.00,87089.00,241000,20240102,-21.20,131000,20231005,44.96,241000,-21.20,20240102,172300,10.21,20240305,241000,-21.20,20240102,131000,44.96,20231005,0.95,N,068270,1000,2203 억,,50207727,N,N,8554,N,00,N
20240326,110556,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189900,1000,2,0.53,52793304000,278242,43.07,188800,191500,187200,245500,132300,188900,189739.01,23.03,0,46293,193566,191232,190066,187732,186566,190650,187150,2204,56600,1000,143560,100,1,218049762,414076,52.18,2.18,12,0.13,3639.00,87089.00,241000,20240102,-21.20,131000,20231005,44.96,241000,-21.20,20240102,172300,10.21,20240305,241000,-21.20,20240102,131000,44.96,20231005,0.95,N,068270,1000,2203 억,,50207727,N,N,8554,N,00,N
20240326,100603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190900,2000,2,1.06,35279627000,186376,28.85,188800,191100,187200,245500,132300,188900,189292.91,23.03,0,28846,193566,191232,190066,187732,186566,190650,187150,2204,56600,1000,143560,100,1,218049762,416257,52.46,2.19,12,0.09,3639.00,87089.00,241000,20240102,-20.79,131000,20231005,45.73,241000,-20.79,20240102,172300,10.80,20240305,241000,-20.79,20240102,131000,45.73,20231005,0.95,N,068270,1000,2203 억,,50207727,N,N,8554,N,00,N
20240326,090602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187600,-1300,5,-0.69,7300998000,38808,6.01,188800,189000,187300,245500,132300,188900,188129.87,23.03,0,-7073,193566,191232,190066,187732,186566,190650,187150,2204,56600,1000,143560,100,1,218049762,409061,51.55,2.15,12,0.02,3639.00,87089.00,241000,20240102,-22.16,131000,20231005,43.21,241000,-22.16,20240102,172300,8.88,20240305,241000,-22.16,20240102,131000,43.21,20231005,0.95,N,068270,1000,2203 억,,50207727,N,N,8554,N,00,N
20240325,160621,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188900,700,2,0.37,121936256300,641056,112.21,190200,192400,188900,244500,131800,188200,190214.16,23.04,0,-39517,190933,189566,187533,186166,184133,190250,186850,2204,56300,1000,143030,100,1,218049762,411896,51.91,2.17,12,0.29,3639.00,87089.00,241000,20240102,-21.62,131000,20231005,44.20,241000,-21.62,20240102,172300,9.63,20240305,241000,-21.62,20240102,131000,44.20,20231005,0.97,N,068270,1000,2203 억,,50232114,N,N,8554,N,00,N
20240325,150625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189600,1400,2,0.74,110839217600,582374,101.94,190200,192400,188900,244500,131800,188200,190323.17,23.04,0,-38108,190933,189566,187533,186166,184133,190250,186850,2204,56300,1000,143030,100,1,218049762,413422,52.10,2.18,12,0.27,3639.00,87089.00,241000,20240102,-21.33,131000,20231005,44.73,241000,-21.33,20240102,172300,10.04,20240305,241000,-21.33,20240102,131000,44.73,20231005,0.97,N,068270,1000,2203 억,,50232114,N,N,1875,N,00,N
20240325,140623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190000,1800,2,0.96,96667899500,507720,88.87,190200,192400,188900,244500,131800,188200,190396.18,23.04,0,-41768,190933,189566,187533,186166,184133,190250,186850,2204,56300,1000,143030,100,1,218049762,414295,52.21,2.18,12,0.23,3639.00,87089.00,241000,20240102,-21.16,131000,20231005,45.04,241000,-21.16,20240102,172300,10.27,20240305,241000,-21.16,20240102,131000,45.04,20231005,0.97,N,068270,1000,2203 억,,50232114,N,N,1875,N,00,N
20240325,130625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189400,1200,2,0.64,87984065800,461924,80.86,190200,192400,188900,244500,131800,188200,190473.15,23.04,0,-33486,190933,189566,187533,186166,184133,190250,186850,2204,56300,1000,143030,100,1,218049762,412986,52.05,2.17,12,0.21,3639.00,87089.00,241000,20240102,-21.41,131000,20231005,44.58,241000,-21.41,20240102,172300,9.92,20240305,241000,-21.41,20240102,131000,44.58,20231005,0.97,N,068270,1000,2203 억,,50232114,N,N,1875,N,00,N
20240325,120627,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189300,1100,2,0.58,82727829800,434178,76.00,190200,192400,188900,244500,131800,188200,190539.10,23.04,0,-26000,190933,189566,187533,186166,184133,190250,186850,2204,56300,1000,143030,100,1,218049762,412768,52.02,2.17,12,0.20,3639.00,87089.00,241000,20240102,-21.45,131000,20231005,44.50,241000,-21.45,20240102,172300,9.87,20240305,241000,-21.45,20240102,131000,44.50,20231005,0.97,N,068270,1000,2203 억,,50232114,N,N,1875,N,00,N
20240325,110624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189800,1600,2,0.85,73685759400,386434,67.64,190200,192400,189000,244500,131800,188200,190681.50,23.04,0,-12503,190933,189566,187533,186166,184133,190250,186850,2204,56300,1000,143030,100,1,218049762,413858,52.16,2.18,12,0.18,3639.00,87089.00,241000,20240102,-21.24,131000,20231005,44.89,241000,-21.24,20240102,172300,10.16,20240305,241000,-21.24,20240102,131000,44.89,20231005,0.97,N,068270,1000,2203 억,,50232114,N,N,1875,N,00,N
20240325,100624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189200,1000,2,0.53,65366603900,342542,59.96,190200,192400,189000,244500,131800,188200,190828.17,23.04,0,-8299,190933,189566,187533,186166,184133,190250,186850,2204,56300,1000,143030,100,1,218049762,412550,51.99,2.17,12,0.16,3639.00,87089.00,241000,20240102,-21.49,131000,20231005,44.43,241000,-21.49,20240102,172300,9.81,20240305,241000,-21.49,20240102,131000,44.43,20231005,0.97,N,068270,1000,2203 억,,50232114,N,N,1875,N,00,N
20240325,090625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191000,2800,2,1.49,15176096500,79700,13.95,190200,191200,189100,244500,131800,188200,190415.90,23.04,0,-1757,190933,189566,187533,186166,184133,190250,186850,2204,56300,1000,143030,100,1,218049762,416475,52.49,2.19,12,0.04,3639.00,87089.00,241000,20240102,-20.75,131000,20231005,45.80,241000,-20.75,20240102,172300,10.85,20240305,241000,-20.75,20240102,131000,45.80,20231005,0.97,N,068270,1000,2203 억,,50232114,N,N,1875,N,00,N
20240322,160624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188200,2400,2,1.29,106318533900,567174,95.22,185600,188900,185500,241500,130100,185800,187452.17,23.00,0,25279,187533,186666,184933,184066,182333,187100,184500,2204,55700,1000,141200,100,1,218049762,410370,51.72,2.16,12,0.26,3639.00,87089.00,241000,20240102,-21.91,131000,20231005,43.66,241000,-21.91,20240102,172300,9.23,20240305,241000,-21.91,20240102,131000,43.66,20231005,0.97,N,068270,1000,2203 억,,50144176,N,N,1875,N,00,N
20240322,150626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188100,2300,2,1.24,97354184300,519545,87.23,185600,188900,185500,241500,130100,185800,187384.99,23.00,0,21021,187533,186666,184933,184066,182333,187100,184500,2204,55700,1000,141200,100,1,218049762,410152,51.69,2.16,12,0.24,3639.00,87089.00,241000,20240102,-21.95,131000,20231005,43.59,241000,-21.95,20240102,172300,9.17,20240305,241000,-21.95,20240102,131000,43.59,20231005,0.97,N,068270,1000,2203 억,,50144176,N,N,732,N,00,N
20240322,140620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187100,1300,2,0.70,72832965700,389257,65.35,185600,188900,185500,241500,130100,185800,187109.25,23.00,0,9430,187533,186666,184933,184066,182333,187100,184500,2204,55700,1000,141200,100,1,218049762,407971,51.42,2.15,12,0.18,3639.00,87089.00,241000,20240102,-22.37,131000,20231005,42.82,241000,-22.37,20240102,172300,8.59,20240305,241000,-22.37,20240102,131000,42.82,20231005,0.97,N,068270,1000,2203 억,,50144176,N,N,732,N,00,N
20240322,130623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186700,900,2,0.48,64604481600,345196,57.96,185600,188900,185500,241500,130100,185800,187154.90,23.00,0,8214,187533,186666,184933,184066,182333,187100,184500,2204,55700,1000,141200,100,1,218049762,407099,51.31,2.14,12,0.16,3639.00,87089.00,241000,20240102,-22.53,131000,20231005,42.52,241000,-22.53,20240102,172300,8.36,20240305,241000,-22.53,20240102,131000,42.52,20231005,0.97,N,068270,1000,2203 억,,50144176,N,N,732,N,00,N
20240322,120617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186400,600,2,0.32,58206114300,310894,52.20,185600,188900,185500,241500,130100,185800,187223.91,23.00,0,8562,187533,186666,184933,184066,182333,187100,184500,2204,55700,1000,141200,100,1,218049762,406445,51.22,2.14,12,0.14,3639.00,87089.00,241000,20240102,-22.66,131000,20231005,42.29,241000,-22.66,20240102,172300,8.18,20240305,241000,-22.66,20240102,131000,42.29,20231005,0.97,N,068270,1000,2203 억,,50144176,N,N,732,N,00,N
20240322,110624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186900,1100,2,0.59,48986828600,261409,43.89,185600,188900,185500,241500,130100,185800,187398.24,23.00,0,14472,187533,186666,184933,184066,182333,187100,184500,2204,55700,1000,141200,100,1,218049762,407535,51.36,2.15,12,0.12,3639.00,87089.00,241000,20240102,-22.45,131000,20231005,42.67,241000,-22.45,20240102,172300,8.47,20240305,241000,-22.45,20240102,131000,42.67,20231005,0.97,N,068270,1000,2203 억,,50144176,N,N,732,N,00,N
20240322,100619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186600,800,2,0.43,39374631100,210023,35.26,185600,188900,185500,241500,130100,185800,187481.51,23.00,0,8101,187533,186666,184933,184066,182333,187100,184500,2204,55700,1000,141200,100,1,218049762,406881,51.28,2.14,12,0.10,3639.00,87089.00,241000,20240102,-22.57,131000,20231005,42.44,241000,-22.57,20240102,172300,8.30,20240305,241000,-22.57,20240102,131000,42.44,20231005,0.97,N,068270,1000,2203 억,,50144176,N,N,732,N,00,N
20240322,090618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186000,200,2,0.11,4632642700,24933,4.19,185600,186400,185500,241500,130100,185800,185803.73,23.00,0,504,187533,186666,184933,184066,182333,187100,184500,2204,55700,1000,141200,100,1,218049762,405573,51.11,2.14,12,0.01,3639.00,87089.00,241000,20240102,-22.82,131000,20231005,41.98,241000,-22.82,20240102,172300,7.95,20240305,241000,-22.82,20240102,131000,41.98,20231005,0.97,N,068270,1000,2203 억,,50144176,N,N,732,N,00,N
20240321,160621,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185800,2700,2,1.47,109365646700,591685,158.19,185000,185800,183200,238000,128200,183100,184835.16,22.93,0,202435,186366,184732,183866,182232,181366,184300,181800,2204,54900,1000,139150,100,1,218049762,405136,50.53,5.86,12,0.27,3677.00,31719.00,241000,20240102,-22.90,131000,20231005,41.83,241000,-22.90,20240102,172300,7.84,20240305,241000,-22.90,20240102,131000,41.83,20231005,0.98,N,068270,1000,2203 억,,50007782,N,N,732,N,00,N
20240321,150620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185600,2500,2,1.37,97322395800,526842,140.85,185000,185800,183200,238000,128200,183100,184728.02,22.93,0,170865,186366,184732,183866,182232,181366,184300,181800,2204,54900,1000,139150,100,1,218049762,404700,50.48,5.85,12,0.24,3677.00,31719.00,241000,20240102,-22.99,131000,20231005,41.68,241000,-22.99,20240102,172300,7.72,20240305,241000,-22.99,20240102,131000,41.68,20231005,0.98,N,068270,1000,2203 억,,50007782,N,N,5,N,00,N
20240321,140620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185400,2300,2,1.26,79105538800,428671,114.60,185000,185500,183200,238000,128200,183100,184536.88,22.93,0,124709,186366,184732,183866,182232,181366,184300,181800,2204,54900,1000,139150,100,1,218049762,404264,50.42,5.85,12,0.20,3677.00,31719.00,241000,20240102,-23.07,131000,20231005,41.53,241000,-23.07,20240102,172300,7.60,20240305,241000,-23.07,20240102,131000,41.53,20231005,0.98,N,068270,1000,2203 억,,50007782,N,N,5,N,00,N
20240321,130614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185300,2200,2,1.20,66020959500,358042,95.72,185000,185400,183200,238000,128200,183100,184394.64,22.93,0,88598,186366,184732,183866,182232,181366,184300,181800,2204,54900,1000,139150,100,1,218049762,404046,50.39,5.84,12,0.16,3677.00,31719.00,241000,20240102,-23.11,131000,20231005,41.45,241000,-23.11,20240102,172300,7.54,20240305,241000,-23.11,20240102,131000,41.45,20231005,0.98,N,068270,1000,2203 억,,50007782,N,N,5,N,00,N
20240321,120619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184600,1500,2,0.82,49555019200,269025,71.92,185000,185100,183200,238000,128200,183100,184202.49,22.93,0,41748,186366,184732,183866,182232,181366,184300,181800,2204,54900,1000,139150,100,1,218049762,402520,50.20,5.82,12,0.12,3677.00,31719.00,241000,20240102,-23.40,131000,20231005,40.92,241000,-23.40,20240102,172300,7.14,20240305,241000,-23.40,20240102,131000,40.92,20231005,0.98,N,068270,1000,2203 억,,50007782,N,N,5,N,00,N
20240321,110617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184100,1000,2,0.55,36921032200,200570,53.62,185000,185100,183200,238000,128200,183100,184080.78,22.93,0,9927,186366,184732,183866,182232,181366,184300,181800,2204,54900,1000,139150,100,1,218049762,401430,50.07,5.80,12,0.09,3677.00,31719.00,241000,20240102,-23.61,131000,20231005,40.53,241000,-23.61,20240102,172300,6.85,20240305,241000,-23.61,20240102,131000,40.53,20231005,0.98,N,068270,1000,2203 억,,50007782,N,N,5,N,00,N
20240321,100621,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183400,300,2,0.16,28798266500,156364,41.80,185000,185100,183200,238000,128200,183100,184174.88,22.93,0,6272,186366,184732,183866,182232,181366,184300,181800,2204,54900,1000,139150,100,1,218049762,399903,49.88,5.78,12,0.07,3677.00,31719.00,241000,20240102,-23.90,131000,20231005,40.00,241000,-23.90,20240102,172300,6.44,20240305,241000,-23.90,20240102,131000,40.00,20231005,0.98,N,068270,1000,2203 억,,50007782,N,N,5,N,00,N
20240321,090623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,1800,2,0.98,8431825000,45642,12.20,185000,185100,183900,238000,128200,183100,184740.09,22.93,0,13692,186366,184732,183866,182232,181366,184300,181800,2204,54900,1000,139150,100,1,218049762,403174,50.29,5.83,12,0.02,3677.00,31719.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,172300,7.31,20240305,241000,-23.28,20240102,131000,41.15,20231005,0.98,N,068270,1000,2203 억,,50007782,N,N,5,N,00,N
20240320,160613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183100,-1300,5,-0.70,68014053800,369640,60.16,185300,185500,183000,239500,129100,184400,184002.65,22.91,0,12532,187533,185966,183233,181666,178933,186750,182450,2204,55100,1000,140140,100,1,218049762,399249,49.80,5.77,12,0.17,3677.00,31719.00,241000,20240102,-24.02,131000,20231005,39.77,241000,-24.02,20240102,172300,6.27,20240305,241000,-24.02,20240102,131000,39.77,20231005,1.00,N,068270,1000,2203 억,,49963642,N,N,5,N,00,N
20240320,150615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183200,-1200,5,-0.65,61020510400,331449,53.95,185300,185500,183200,239500,129100,184400,184102.25,22.91,0,13087,187533,185966,183233,181666,178933,186750,182450,2204,55100,1000,140140,100,1,218049762,399467,49.82,5.78,12,0.15,3677.00,31719.00,241000,20240102,-23.98,131000,20231005,39.85,241000,-23.98,20240102,172300,6.33,20240305,241000,-23.98,20240102,131000,39.85,20231005,1.00,N,068270,1000,2203 억,,49963642,N,N,2226,N,00,N
20240320,140619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183800,-600,5,-0.33,50802256100,275767,44.88,185300,185500,183200,239500,129100,184400,184221.66,22.91,0,14250,187533,185966,183233,181666,178933,186750,182450,2204,55100,1000,140140,100,1,218049762,400775,49.99,5.79,12,0.13,3677.00,31719.00,241000,20240102,-23.73,131000,20231005,40.31,241000,-23.73,20240102,172300,6.67,20240305,241000,-23.73,20240102,131000,40.31,20231005,1.00,N,068270,1000,2203 억,,49963642,N,N,2226,N,00,N
20240320,130621,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184400,0,3,0.00,43744076200,237448,38.65,185300,185500,183200,239500,129100,184400,184225.91,22.91,0,15743,187533,185966,183233,181666,178933,186750,182450,2204,55100,1000,140140,100,1,218049762,402084,50.15,5.81,12,0.11,3677.00,31719.00,241000,20240102,-23.49,131000,20231005,40.76,241000,-23.49,20240102,172300,7.02,20240305,241000,-23.49,20240102,131000,40.76,20231005,1.00,N,068270,1000,2203 억,,49963642,N,N,2226,N,00,N
20240320,120613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,100,2,0.05,36836211000,200013,32.55,185300,185500,183200,239500,129100,184400,184169.07,22.91,0,5723,187533,185966,183233,181666,178933,186750,182450,2204,55100,1000,140140,100,1,218049762,402302,50.18,5.82,12,0.09,3677.00,31719.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,172300,7.08,20240305,241000,-23.44,20240102,131000,40.84,20231005,1.00,N,068270,1000,2203 억,,49963642,N,N,2226,N,00,N
20240320,110615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183400,-1000,5,-0.54,31031617300,168461,27.42,185300,185500,183200,239500,129100,184400,184206.52,22.91,0,-1378,187533,185966,183233,181666,178933,186750,182450,2204,55100,1000,140140,100,1,218049762,399903,49.88,5.78,12,0.08,3677.00,31719.00,241000,20240102,-23.90,131000,20231005,40.00,241000,-23.90,20240102,172300,6.44,20240305,241000,-23.90,20240102,131000,40.00,20231005,1.00,N,068270,1000,2203 억,,49963642,N,N,2226,N,00,N
20240320,100614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184600,200,2,0.11,21051332500,114147,18.58,185300,185500,183500,239500,129100,184400,184423.01,22.91,0,4249,187533,185966,183233,181666,178933,186750,182450,2204,55100,1000,140140,100,1,218049762,402520,50.20,5.82,12,0.05,3677.00,31719.00,241000,20240102,-23.40,131000,20231005,40.92,241000,-23.40,20240102,172300,7.14,20240305,241000,-23.40,20240102,131000,40.92,20231005,1.00,N,068270,1000,2203 억,,49963642,N,N,2226,N,00,N
20240320,090612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,500,2,0.27,5109793800,27642,4.50,185300,185500,183600,239500,129100,184400,184856.40,22.91,0,1457,187533,185966,183233,181666,178933,186750,182450,2204,55100,1000,140140,100,1,218049762,403174,50.29,5.83,12,0.01,3677.00,31719.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,172300,7.31,20240305,241000,-23.28,20240102,131000,41.15,20231005,1.00,N,068270,1000,2203 억,,49963642,N,N,2226,N,00,N
20240319,160606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184400,1900,2,1.04,111793045700,610818,114.18,181000,184800,180500,237000,127800,182500,183016.69,22.84,0,143155,186500,184500,182400,180400,178300,185500,181400,2204,54500,1000,138700,100,1,218049762,402084,50.15,5.81,12,0.28,3677.00,31719.00,241000,20240102,-23.49,131000,20231005,40.76,241000,-23.49,20240102,172300,7.02,20240305,241000,-23.49,20240102,131000,40.76,20231005,1.00,N,068270,1000,2203 억,,49799801,N,N,2226,N,00,N
20240319,150615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184700,2200,2,1.21,100903396600,551751,103.14,181000,184800,180500,237000,127800,182500,182878.81,22.84,0,118560,186500,184500,182400,180400,178300,185500,181400,2204,54500,1000,138700,100,1,218049762,402738,50.23,5.82,12,0.25,3677.00,31719.00,241000,20240102,-23.36,131000,20231005,40.99,241000,-23.36,20240102,172300,7.20,20240305,241000,-23.36,20240102,131000,40.99,20231005,1.00,N,068270,1000,2203 억,,49799801,N,N,3110,N,00,N
20240319,140616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184000,1500,2,0.82,77651823600,425701,79.58,181000,184300,180500,237000,127800,182500,182409.21,22.84,0,64566,186500,184500,182400,180400,178300,185500,181400,2204,54500,1000,138700,100,1,218049762,401212,50.04,5.80,12,0.20,3677.00,31719.00,241000,20240102,-23.65,131000,20231005,40.46,241000,-23.65,20240102,172300,6.79,20240305,241000,-23.65,20240102,131000,40.46,20231005,1.00,N,068270,1000,2203 억,,49799801,N,N,3110,N,00,N
20240319,130546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183700,1200,2,0.66,63079932700,346450,64.76,181000,184300,180500,237000,127800,182500,182074.58,22.84,0,35499,186500,184500,182400,180400,178300,185500,181400,2204,54500,1000,138700,100,1,218049762,400557,49.96,5.79,12,0.16,3677.00,31719.00,241000,20240102,-23.78,131000,20231005,40.23,241000,-23.78,20240102,172300,6.62,20240305,241000,-23.78,20240102,131000,40.23,20231005,1.00,N,068270,1000,2203 억,,49799801,N,N,3110,N,00,N
20240319,120612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,0,3,0.00,41672309400,229806,42.96,181000,183000,180500,237000,127800,182500,181334.60,22.84,0,5410,186500,184500,182400,180400,178300,185500,181400,2204,54500,1000,138700,100,1,218049762,397941,49.63,5.75,12,0.11,3677.00,31719.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,172300,5.92,20240305,241000,-24.27,20240102,131000,39.31,20231005,1.00,N,068270,1000,2203 억,,49799801,N,N,3110,N,00,N
20240319,110610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181100,-1400,5,-0.77,32309634300,178263,33.32,181000,183000,180500,237000,127800,182500,181243.80,22.84,0,-9991,186500,184500,182400,180400,178300,185500,181400,2204,54500,1000,138700,100,1,218049762,394888,49.25,5.71,12,0.08,3677.00,31719.00,241000,20240102,-24.85,131000,20231005,38.24,241000,-24.85,20240102,172300,5.11,20240305,241000,-24.85,20240102,131000,38.24,20231005,1.00,N,068270,1000,2203 억,,49799801,N,N,3110,N,00,N
20240319,100614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181700,-800,5,-0.44,24588185600,135601,25.35,181000,183000,180500,237000,127800,182500,181323.52,22.84,0,-11071,186500,184500,182400,180400,178300,185500,181400,2204,54500,1000,138700,100,1,218049762,396196,49.42,5.73,12,0.06,3677.00,31719.00,241000,20240102,-24.61,131000,20231005,38.70,241000,-24.61,20240102,172300,5.46,20240305,241000,-24.61,20240102,131000,38.70,20231005,1.00,N,068270,1000,2203 억,,49799801,N,N,3110,N,00,N
20240319,090613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181200,-1300,5,-0.71,7639381000,41991,7.85,181000,183000,181000,237000,127800,182500,181922.75,22.84,0,-4692,186500,184500,182400,180400,178300,185500,181400,2204,54500,1000,138700,100,1,218049762,395106,49.28,5.71,12,0.02,3677.00,31719.00,241000,20240102,-24.81,131000,20231005,38.32,241000,-24.81,20240102,172300,5.17,20240305,241000,-24.81,20240102,131000,38.32,20231005,1.00,N,068270,1000,2203 억,,49799801,N,N,3110,N,00,N
20240318,160609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,1700,2,0.94,96925483100,530943,50.74,180900,184400,180300,235000,126600,180800,182553.80,22.77,0,97977,184133,182466,180633,178966,177133,183300,179800,2204,54200,1000,137400,100,1,218049762,397941,49.63,5.75,12,0.24,3677.00,31719.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,172300,5.92,20240305,241000,-24.27,20240102,131000,39.31,20231005,1.00,N,068270,1000,2203 억,,49655455,N,N,3110,N,00,N
20240318,150611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182800,2000,2,1.11,88462148900,484580,46.31,180900,184400,180300,235000,126600,180800,182554.46,22.77,0,103883,184133,182466,180633,178966,177133,183300,179800,2204,54200,1000,137400,100,1,218049762,398595,49.71,5.76,12,0.22,3677.00,31719.00,241000,20240102,-24.15,131000,20231005,39.54,241000,-24.15,20240102,172300,6.09,20240305,241000,-24.15,20240102,131000,39.54,20231005,1.00,N,068270,1000,2203 억,,49655455,N,N,29961,N,00,N
20240318,140609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,2200,2,1.22,79298940600,434501,41.52,180900,184400,180300,235000,126600,180800,182505.97,22.77,0,95796,184133,182466,180633,178966,177133,183300,179800,2204,54200,1000,137400,100,1,218049762,399031,49.77,5.77,12,0.20,3677.00,31719.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,172300,6.21,20240305,241000,-24.07,20240102,131000,39.69,20231005,1.00,N,068270,1000,2203 억,,49655455,N,N,29961,N,00,N
20240318,130610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182800,2000,2,1.11,69639185800,381696,36.48,180900,184400,180300,235000,126600,180800,182446.95,22.77,0,83499,184133,182466,180633,178966,177133,183300,179800,2204,54200,1000,137400,100,1,218049762,398595,49.71,5.76,12,0.18,3677.00,31719.00,241000,20240102,-24.15,131000,20231005,39.54,241000,-24.15,20240102,172300,6.09,20240305,241000,-24.15,20240102,131000,39.54,20231005,1.00,N,068270,1000,2203 억,,49655455,N,N,29961,N,00,N
20240318,120607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183100,2300,2,1.27,62896608500,344815,32.95,180900,184400,180300,235000,126600,180800,182407.06,22.77,0,78501,184133,182466,180633,178966,177133,183300,179800,2204,54200,1000,137400,100,1,218049762,399249,49.80,5.77,12,0.16,3677.00,31719.00,241000,20240102,-24.02,131000,20231005,39.77,241000,-24.02,20240102,172300,6.27,20240305,241000,-24.02,20240102,131000,39.77,20231005,1.00,N,068270,1000,2203 억,,49655455,N,N,29961,N,00,N
20240318,110610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,2200,2,1.22,53010304800,290808,27.79,180900,184400,180300,235000,126600,180800,182286.53,22.77,0,58610,184133,182466,180633,178966,177133,183300,179800,2204,54200,1000,137400,100,1,218049762,399031,49.77,5.77,12,0.13,3677.00,31719.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,172300,6.21,20240305,241000,-24.07,20240102,131000,39.69,20231005,1.00,N,068270,1000,2203 억,,49655455,N,N,29961,N,00,N
20240318,100609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,1700,2,0.94,40401933800,221565,21.17,180900,184400,180300,235000,126600,180800,182348.35,22.77,0,51201,184133,182466,180633,178966,177133,183300,179800,2204,54200,1000,137400,100,1,218049762,397941,49.63,5.75,12,0.10,3677.00,31719.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,172300,5.92,20240305,241000,-24.27,20240102,131000,39.31,20231005,1.00,N,068270,1000,2203 억,,49655455,N,N,29961,N,00,N
20240318,090607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180600,-200,5,-0.11,4544232000,25113,2.40,180900,181400,180500,235000,126600,180800,180951.69,22.77,0,6668,184133,182466,180633,178966,177133,183300,179800,2204,54200,1000,137400,100,1,218049762,393798,49.12,5.69,12,0.01,3677.00,31719.00,241000,20240102,-25.06,131000,20231005,37.86,241000,-25.06,20240102,172300,4.82,20240305,241000,-25.06,20240102,131000,37.86,20231005,1.00,N,068270,1000,2203 억,,49655455,N,N,29961,N,00,N
20240315,160603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180800,1400,2,0.78,186223630800,1032550,56.31,180200,182300,178800,233000,125600,179400,180350.74,22.77,0,5939,181400,180400,179500,178500,177600,180900,179000,2204,53600,1000,136340,100,1,218049762,394234,49.17,5.70,12,0.47,3677.00,31719.00,241000,20240102,-24.98,131000,20231005,38.02,241000,-24.98,20240102,172300,4.93,20240305,241000,-24.98,20240102,131000,38.02,20231005,0.99,N,068270,1000,2203 억,,49647030,N,N,29961,N,00,N
20240315,150539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179400,0,3,0.00,83193337300,462463,25.22,180200,182300,178800,233000,125600,179400,179892.15,22.77,0,-52354,181400,180400,179500,178500,177600,180900,179000,2204,53600,1000,136340,100,1,218049762,391181,48.79,5.66,12,0.21,3677.00,31719.00,241000,20240102,-25.56,131000,20231005,36.95,241000,-25.56,20240102,172300,4.12,20240305,241000,-25.56,20240102,131000,36.95,20231005,0.99,N,068270,1000,2203 억,,49647030,N,N,244,N,00,N
20240315,140533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179100,-300,5,-0.17,71521500700,397321,21.67,180200,182300,178800,233000,125600,179400,180009.75,22.77,0,-55160,181400,180400,179500,178500,177600,180900,179000,2204,53600,1000,136340,100,1,218049762,390527,48.71,5.65,12,0.18,3677.00,31719.00,241000,20240102,-25.68,131000,20231005,36.72,241000,-25.68,20240102,172300,3.95,20240305,241000,-25.68,20240102,131000,36.72,20231005,0.99,N,068270,1000,2203 억,,49647030,N,N,244,N,00,N
20240315,130605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179600,200,2,0.11,63017310600,349880,19.08,180200,182300,178800,233000,125600,179400,180111.73,22.77,0,-52532,181400,180400,179500,178500,177600,180900,179000,2204,53600,1000,136340,100,1,218049762,391617,48.84,5.66,12,0.16,3677.00,31719.00,241000,20240102,-25.48,131000,20231005,37.10,241000,-25.48,20240102,172300,4.24,20240305,241000,-25.48,20240102,131000,37.10,20231005,0.99,N,068270,1000,2203 억,,49647030,N,N,244,N,00,N
20240315,120606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179600,200,2,0.11,54704525100,303523,16.55,180200,182300,178800,233000,125600,179400,180232.59,22.77,0,-34378,181400,180400,179500,178500,177600,180900,179000,2204,53600,1000,136340,100,1,218049762,391617,48.84,5.66,12,0.14,3677.00,31719.00,241000,20240102,-25.48,131000,20231005,37.10,241000,-25.48,20240102,172300,4.24,20240305,241000,-25.48,20240102,131000,37.10,20231005,0.99,N,068270,1000,2203 억,,49647030,N,N,244,N,00,N
20240315,110559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,500,2,0.28,49059105700,272115,14.84,180200,182300,178800,233000,125600,179400,180288.96,22.77,0,-29764,181400,180400,179500,178500,177600,180900,179000,2204,53600,1000,136340,100,1,218049762,392272,48.93,5.67,12,0.12,3677.00,31719.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,172300,4.41,20240305,241000,-25.35,20240102,131000,37.33,20231005,0.99,N,068270,1000,2203 억,,49647030,N,N,244,N,00,N
20240315,100603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,800,2,0.45,38474701400,213310,11.63,180200,182300,178800,233000,125600,179400,180371.04,22.77,0,-22488,181400,180400,179500,178500,177600,180900,179000,2204,53600,1000,136340,100,1,218049762,392926,49.01,5.68,12,0.10,3677.00,31719.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,172300,4.59,20240305,241000,-25.23,20240102,131000,37.56,20231005,0.99,N,068270,1000,2203 억,,49647030,N,N,244,N,00,N
20240315,090606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182200,2800,2,1.56,14078795800,77624,4.23,180200,182300,180100,233000,125600,179400,181378.13,22.77,0,33984,181400,180400,179500,178500,177600,180900,179000,2204,53600,1000,136340,100,1,218049762,397287,49.55,5.74,12,0.04,3677.00,31719.00,241000,20240102,-24.40,131000,20231005,39.08,241000,-24.40,20240102,172300,5.75,20240305,241000,-24.40,20240102,131000,39.08,20231005,0.99,N,068270,1000,2203 억,,49647030,N,N,244,N,00,N
20240314,160558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179400,600,2,0.34,115544135200,643125,140.42,178700,180500,178600,232000,125200,178800,179661.26,23.27,0,182397,183800,181300,179500,177000,175200,180400,176100,2204,53200,1000,135880,100,1,218049762,391181,48.79,5.66,12,0.29,3677.00,31719.00,241000,20240102,-25.56,131000,20231005,36.95,241000,-25.56,20240102,172300,4.12,20240305,241000,-25.56,20240102,131000,36.95,20231005,1.00,N,068270,1000,2203 억,,50739073,N,N,244,N,00,N
20240314,150601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,1100,2,0.62,64403163200,358077,78.18,178700,180500,178600,232000,125200,178800,179858.52,23.27,0,36239,183800,181300,179500,177000,175200,180400,176100,2204,53200,1000,135880,100,1,218049762,392272,48.93,5.67,12,0.16,3677.00,31719.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,172300,4.41,20240305,241000,-25.35,20240102,131000,37.33,20231005,1.00,N,068270,1000,2203 억,,50739073,N,N,3383,N,00,N
20240314,140600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,1100,2,0.62,51824721700,288178,62.92,178700,180500,178600,232000,125200,178800,179835.92,23.27,0,29592,183800,181300,179500,177000,175200,180400,176100,2204,53200,1000,135880,100,1,218049762,392272,48.93,5.67,12,0.13,3677.00,31719.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,172300,4.41,20240305,241000,-25.35,20240102,131000,37.33,20231005,1.00,N,068270,1000,2203 억,,50739073,N,N,3383,N,00,N
20240314,130557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180100,1300,2,0.73,44425962900,247037,53.94,178700,180500,178600,232000,125200,178800,179835.40,23.27,0,25752,183800,181300,179500,177000,175200,180400,176100,2204,53200,1000,135880,100,1,218049762,392708,48.98,5.68,12,0.11,3677.00,31719.00,241000,20240102,-25.27,131000,20231005,37.48,241000,-25.27,20240102,172300,4.53,20240305,241000,-25.27,20240102,131000,37.48,20231005,1.00,N,068270,1000,2203 억,,50739073,N,N,3383,N,00,N
20240314,120558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,1400,2,0.78,36253163200,201673,44.03,178700,180400,178600,232000,125200,178800,179762.27,23.27,0,15560,183800,181300,179500,177000,175200,180400,176100,2204,53200,1000,135880,100,1,218049762,392926,49.01,5.68,12,0.09,3677.00,31719.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,172300,4.59,20240305,241000,-25.23,20240102,131000,37.56,20231005,1.00,N,068270,1000,2203 억,,50739073,N,N,3383,N,00,N
20240314,110558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179500,700,2,0.39,25524767300,142106,31.03,178700,180300,178600,232000,125200,178800,179618.00,23.27,0,926,183800,181300,179500,177000,175200,180400,176100,2204,53200,1000,135880,100,1,218049762,391399,48.82,5.66,12,0.07,3677.00,31719.00,241000,20240102,-25.52,131000,20231005,37.02,241000,-25.52,20240102,172300,4.18,20240305,241000,-25.52,20240102,131000,37.02,20231005,1.00,N,068270,1000,2203 억,,50739073,N,N,3383,N,00,N
20240314,100602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,1100,2,0.62,17284685000,96150,20.99,178700,180300,178600,232000,125200,178800,179768.26,23.27,0,2060,183800,181300,179500,177000,175200,180400,176100,2204,53200,1000,135880,100,1,218049762,392272,48.93,5.67,12,0.04,3677.00,31719.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,172300,4.41,20240305,241000,-25.35,20240102,131000,37.33,20231005,1.00,N,068270,1000,2203 억,,50739073,N,N,3383,N,00,N
20240314,090601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179800,1000,2,0.56,2953132900,16471,3.60,178700,180200,178600,232000,125200,178800,179293.89,23.27,0,6307,183800,181300,179500,177000,175200,180400,176100,2204,53200,1000,135880,100,1,218049762,392053,48.90,5.67,12,0.01,3677.00,31719.00,241000,20240102,-25.39,131000,20231005,37.25,241000,-25.39,20240102,172300,4.35,20240305,241000,-25.39,20240102,131000,37.25,20231005,1.00,N,068270,1000,2203 억,,50739073,N,N,3383,N,00,N
20240313,160553,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178800,-2900,5,-1.60,81636588000,454643,107.59,181800,182000,177700,236000,127200,181700,179563.81,23.31,0,-89636,185900,183800,179900,177800,173900,184850,178850,2204,54300,1000,138090,100,1,218049762,389873,48.63,5.64,12,0.21,3677.00,31719.00,241000,20240102,-25.81,131000,20231005,36.49,241000,-25.81,20240102,172300,3.77,20240305,241000,-25.81,20240102,131000,36.49,20231005,0.99,N,068270,1000,2203 억,,50819500,N,N,3383,N,00,N
20240313,150553,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179100,-2600,5,-1.43,74686857900,415791,98.40,181800,182000,177700,236000,127200,181700,179625.86,23.31,0,-82526,185900,183800,179900,177800,173900,184850,178850,2204,54300,1000,138090,100,1,218049762,390527,48.71,5.65,12,0.19,3677.00,31719.00,241000,20240102,-25.68,131000,20231005,36.72,241000,-25.68,20240102,172300,3.95,20240305,241000,-25.68,20240102,131000,36.72,20231005,0.99,N,068270,1000,2203 억,,50819500,N,N,198,N,00,N
20240313,140557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178300,-3400,5,-1.87,64564315100,359328,85.03,181800,182000,177700,236000,127200,181700,179680.61,23.31,0,-83620,185900,183800,179900,177800,173900,184850,178850,2204,54300,1000,138090,100,1,218049762,388783,48.49,5.62,12,0.16,3677.00,31719.00,241000,20240102,-26.02,131000,20231005,36.11,241000,-26.02,20240102,172300,3.48,20240305,241000,-26.02,20240102,131000,36.11,20231005,0.99,N,068270,1000,2203 억,,50819500,N,N,198,N,00,N
20240313,130559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179600,-2100,5,-1.16,47263198200,262439,62.11,181800,182000,179000,236000,127200,181700,180092.01,23.31,0,-59910,185900,183800,179900,177800,173900,184850,178850,2204,54300,1000,138090,100,1,218049762,391617,48.84,5.66,12,0.12,3677.00,31719.00,241000,20240102,-25.48,131000,20231005,37.10,241000,-25.48,20240102,172300,4.24,20240305,241000,-25.48,20240102,131000,37.10,20231005,0.99,N,068270,1000,2203 억,,50819500,N,N,198,N,00,N
20240313,120556,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179200,-2500,5,-1.38,41988281600,233022,55.14,181800,182000,179000,236000,127200,181700,180190.07,23.31,0,-53918,185900,183800,179900,177800,173900,184850,178850,2204,54300,1000,138090,100,1,218049762,390745,48.74,5.65,12,0.11,3677.00,31719.00,241000,20240102,-25.64,131000,20231005,36.79,241000,-25.64,20240102,172300,4.00,20240305,241000,-25.64,20240102,131000,36.79,20231005,0.99,N,068270,1000,2203 억,,50819500,N,N,198,N,00,N
20240313,110553,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180100,-1600,5,-0.88,28440922600,157615,37.30,181800,182000,179800,236000,127200,181700,180445.37,23.31,0,-17872,185900,183800,179900,177800,173900,184850,178850,2204,54300,1000,138090,100,1,218049762,392708,48.98,5.68,12,0.07,3677.00,31719.00,241000,20240102,-25.27,131000,20231005,37.48,241000,-25.27,20240102,172300,4.53,20240305,241000,-25.27,20240102,131000,37.48,20231005,0.99,N,068270,1000,2203 억,,50819500,N,N,198,N,00,N
20240313,100551,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180100,-1600,5,-0.88,19802096300,109720,25.96,181800,182000,179800,236000,127200,181700,180478.23,23.31,0,-17074,185900,183800,179900,177800,173900,184850,178850,2204,54300,1000,138090,100,1,218049762,392708,48.98,5.68,12,0.05,3677.00,31719.00,241000,20240102,-25.27,131000,20231005,37.48,241000,-25.27,20240102,172300,4.53,20240305,241000,-25.27,20240102,131000,37.48,20231005,0.99,N,068270,1000,2203 억,,50819500,N,N,198,N,00,N
20240313,090554,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180300,-1400,5,-0.77,4738550000,26178,6.19,181800,182000,180300,236000,127200,181700,181012.16,23.31,0,-7891,185900,183800,179900,177800,173900,184850,178850,2204,54300,1000,138090,100,1,218049762,393144,49.03,5.68,12,0.01,3677.00,31719.00,241000,20240102,-25.19,131000,20231005,37.63,241000,-25.19,20240102,172300,4.64,20240305,241000,-25.19,20240102,131000,37.63,20231005,0.99,N,068270,1000,2203 억,,50819500,N,N,198,N,00,N
20240312,160547,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181700,2200,2,1.23,75834992200,419349,110.15,180300,182000,176000,233000,125700,179500,180838.35,23.26,0,79123,183766,181632,180466,178332,177166,181050,177750,2204,53500,1000,136420,100,1,218049762,396196,49.42,5.73,12,0.19,3677.00,31719.00,241000,20240102,-24.61,131000,20231005,38.70,241000,-24.61,20240102,172300,5.46,20240305,241000,-24.61,20240102,131000,38.70,20231005,1.01,N,068270,1000,2203 억,,50718968,N,N,198,N,00,N
20240312,150546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181700,2200,2,1.23,69405989500,383969,100.86,180300,182000,176000,233000,125700,179500,180759.58,23.26,0,79067,183766,181632,180466,178332,177166,181050,177750,2204,53500,1000,136420,100,1,218049762,396196,49.42,5.73,12,0.18,3677.00,31719.00,241000,20240102,-24.61,131000,20231005,38.70,241000,-24.61,20240102,172300,5.46,20240305,241000,-24.61,20240102,131000,38.70,20231005,1.01,N,068270,1000,2203 억,,50718968,N,N,1862,N,00,N
20240312,140542,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181400,1900,2,1.06,56830787200,314684,82.66,180300,181800,176000,233000,125700,179500,180596.60,23.26,0,72766,183766,181632,180466,178332,177166,181050,177750,2204,53500,1000,136420,100,1,218049762,395542,49.33,5.72,12,0.14,3677.00,31719.00,241000,20240102,-24.73,131000,20231005,38.47,241000,-24.73,20240102,172300,5.28,20240305,241000,-24.73,20240102,131000,38.47,20231005,1.01,N,068270,1000,2203 억,,50718968,N,N,1862,N,00,N
20240312,130523,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180800,1300,2,0.72,47412726200,262690,69.00,180300,181600,176000,233000,125700,179500,180489.52,23.26,0,54382,183766,181632,180466,178332,177166,181050,177750,2204,53500,1000,136420,100,1,218049762,394234,49.17,5.70,12,0.12,3677.00,31719.00,241000,20240102,-24.98,131000,20231005,38.02,241000,-24.98,20240102,172300,4.93,20240305,241000,-24.98,20240102,131000,38.02,20231005,1.01,N,068270,1000,2203 억,,50718968,N,N,1862,N,00,N
20240312,120550,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180500,1000,2,0.56,36973589300,205065,53.86,180300,181400,176000,233000,125700,179500,180302.07,23.26,0,43378,183766,181632,180466,178332,177166,181050,177750,2204,53500,1000,136420,100,1,218049762,393580,49.09,5.69,12,0.09,3677.00,31719.00,241000,20240102,-25.10,131000,20231005,37.79,241000,-25.10,20240102,172300,4.76,20240305,241000,-25.10,20240102,131000,37.79,20231005,1.01,N,068270,1000,2203 억,,50718968,N,N,1862,N,00,N
20240312,110547,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180500,1000,2,0.56,32370277500,179578,47.17,180300,181400,176000,233000,125700,179500,180257.76,23.26,0,39730,183766,181632,180466,178332,177166,181050,177750,2204,53500,1000,136420,100,1,218049762,393580,49.09,5.69,12,0.08,3677.00,31719.00,241000,20240102,-25.10,131000,20231005,37.79,241000,-25.10,20240102,172300,4.76,20240305,241000,-25.10,20240102,131000,37.79,20231005,1.01,N,068270,1000,2203 억,,50718968,N,N,1862,N,00,N
20240312,100546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179600,100,2,0.06,20916856400,116187,30.52,180300,181400,176000,233000,125700,179500,180027.82,23.26,0,20519,183766,181632,180466,178332,177166,181050,177750,2204,53500,1000,136420,100,1,218049762,391617,48.84,5.66,12,0.05,3677.00,31719.00,241000,20240102,-25.48,131000,20231005,37.10,241000,-25.48,20240102,172300,4.24,20240305,241000,-25.48,20240102,131000,37.10,20231005,1.01,N,068270,1000,2203 억,,50718968,N,N,1862,N,00,N
20240312,090546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180100,600,2,0.33,4796239000,26569,6.98,180300,181400,180000,233000,125700,179500,180522.70,23.26,0,7259,183766,181632,180466,178332,177166,181050,177750,2204,53500,1000,136420,100,1,218049762,392708,48.98,5.68,12,0.01,3677.00,31719.00,241000,20240102,-25.27,131000,20231005,37.48,241000,-25.27,20240102,172300,4.53,20240305,241000,-25.27,20240102,131000,37.48,20231005,1.01,N,068270,1000,2203 억,,50718968,N,N,1862,N,00,N
20240311,160545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179500,-800,5,-0.44,67888451200,376720,72.53,181200,182600,179300,234000,126300,180300,180210.94,23.21,0,-12935,183233,181766,179833,178366,176433,182500,179100,2204,53700,1000,137020,100,1,218049762,391399,48.82,5.66,12,0.17,3677.00,31719.00,241000,20240102,-25.52,131000,20231005,37.02,241000,-25.52,20240102,172300,4.18,20240305,241000,-25.52,20240102,131000,37.02,20231005,0.99,N,068270,1000,2203 억,,50607051,N,N,1856,N,00,N
20240311,150546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180000,-300,5,-0.17,61781925300,342723,65.98,181200,182600,179300,234000,126300,180300,180267.74,23.21,0,-11198,183233,181766,179833,178366,176433,182500,179100,2204,53700,1000,137020,100,1,218049762,392490,48.95,5.67,12,0.16,3677.00,31719.00,241000,20240102,-25.31,131000,20231005,37.40,241000,-25.31,20240102,172300,4.47,20240305,241000,-25.31,20240102,131000,37.40,20231005,0.99,N,068270,1000,2203 억,,50607051,N,N,8511,N,00,N
20240311,140543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180000,-300,5,-0.17,54824513800,304044,58.54,181200,182600,179300,234000,126300,180300,180317.74,23.21,0,-11027,183233,181766,179833,178366,176433,182500,179100,2204,53700,1000,137020,100,1,218049762,392490,48.95,5.67,12,0.14,3677.00,31719.00,241000,20240102,-25.31,131000,20231005,37.40,241000,-25.31,20240102,172300,4.47,20240305,241000,-25.31,20240102,131000,37.40,20231005,0.99,N,068270,1000,2203 억,,50607051,N,N,8511,N,00,N
20240311,130545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179800,-500,5,-0.28,48579797200,269291,51.85,181200,182600,179300,234000,126300,180300,180399.17,23.21,0,-9074,183233,181766,179833,178366,176433,182500,179100,2204,53700,1000,137020,100,1,218049762,392053,48.90,5.67,12,0.12,3677.00,31719.00,241000,20240102,-25.39,131000,20231005,37.25,241000,-25.39,20240102,172300,4.35,20240305,241000,-25.39,20240102,131000,37.25,20231005,0.99,N,068270,1000,2203 억,,50607051,N,N,8511,N,00,N
20240311,120545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180000,-300,5,-0.17,44079822300,244268,47.03,181200,182600,179300,234000,126300,180300,180457.30,23.21,0,-4970,183233,181766,179833,178366,176433,182500,179100,2204,53700,1000,137020,100,1,218049762,392490,48.95,5.67,12,0.11,3677.00,31719.00,241000,20240102,-25.31,131000,20231005,37.40,241000,-25.31,20240102,172300,4.47,20240305,241000,-25.31,20240102,131000,37.40,20231005,0.99,N,068270,1000,2203 억,,50607051,N,N,8511,N,00,N
20240311,110541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179800,-500,5,-0.28,39237735400,217347,41.85,181200,182600,179300,234000,126300,180300,180531.19,23.21,0,605,183233,181766,179833,178366,176433,182500,179100,2204,53700,1000,137020,100,1,218049762,392053,48.90,5.67,12,0.10,3677.00,31719.00,241000,20240102,-25.39,131000,20231005,37.25,241000,-25.39,20240102,172300,4.35,20240305,241000,-25.39,20240102,131000,37.25,20231005,0.99,N,068270,1000,2203 억,,50607051,N,N,8511,N,00,N
20240311,100535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,-400,5,-0.22,27901812600,154540,29.75,181200,182600,179300,234000,126300,180300,180548.75,23.21,0,-7772,183233,181766,179833,178366,176433,182500,179100,2204,53700,1000,137020,100,1,218049762,392272,48.93,5.67,12,0.07,3677.00,31719.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,172300,4.41,20240305,241000,-25.35,20240102,131000,37.33,20231005,0.99,N,068270,1000,2203 억,,50607051,N,N,8511,N,00,N
20240311,090539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180300,0,3,0.00,9906294500,54519,10.50,181200,182600,180300,234000,126300,180300,181723.53,23.21,0,6131,183233,181766,179833,178366,176433,182500,179100,2204,53700,1000,137020,100,1,218049762,393144,49.03,5.68,12,0.03,3677.00,31719.00,241000,20240102,-25.19,131000,20231005,37.63,241000,-25.19,20240102,172300,4.64,20240305,241000,-25.19,20240102,131000,37.63,20231005,0.99,N,068270,1000,2203 억,,50607051,N,N,8511,N,00,N
20240308,160543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180300,3200,2,1.81,92358195900,513880,95.18,179800,181300,177900,230000,124000,177100,179723.28,23.17,0,122222,185366,181232,178966,174832,172566,180100,173700,2204,52900,1000,134590,100,1,218049762,393144,49.03,5.68,12,0.24,3677.00,31719.00,241000,20240102,-25.19,131000,20231005,37.63,241000,-25.19,20240102,172300,4.64,20240305,241000,-25.19,20240102,131000,37.63,20231005,1.00,N,068270,1000,2203 억,,50513600,N,N,8511,N,00,N
20240308,150541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,3100,2,1.75,83948607900,467219,86.54,179800,181300,177900,230000,124000,177100,179677.22,23.17,0,108615,185366,181232,178966,174832,172566,180100,173700,2204,52900,1000,134590,100,1,218049762,392926,49.01,5.68,12,0.21,3677.00,31719.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,172300,4.59,20240305,241000,-25.23,20240102,131000,37.56,20231005,1.00,N,068270,1000,2203 억,,50513600,N,N,3094,N,00,N
20240308,140539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179600,2500,2,1.41,67127656500,373829,69.24,179800,181300,177900,230000,124000,177100,179567.83,23.17,0,61153,185366,181232,178966,174832,172566,180100,173700,2204,52900,1000,134590,100,1,218049762,391617,48.84,5.66,12,0.17,3677.00,31719.00,241000,20240102,-25.48,131000,20231005,37.10,241000,-25.48,20240102,172300,4.24,20240305,241000,-25.48,20240102,131000,37.10,20231005,1.00,N,068270,1000,2203 억,,50513600,N,N,3094,N,00,N
20240308,130537,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178300,1200,2,0.68,56924922900,316817,58.68,179800,181300,177900,230000,124000,177100,179677.63,23.17,0,49237,185366,181232,178966,174832,172566,180100,173700,2204,52900,1000,134590,100,1,218049762,388783,48.49,5.62,12,0.15,3677.00,31719.00,241000,20240102,-26.02,131000,20231005,36.11,241000,-26.02,20240102,172300,3.48,20240305,241000,-26.02,20240102,131000,36.11,20231005,1.00,N,068270,1000,2203 억,,50513600,N,N,3094,N,00,N
20240308,120539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178300,1200,2,0.68,51372623600,285649,52.91,179800,181300,178100,230000,124000,177100,179845.30,23.17,0,50918,185366,181232,178966,174832,172566,180100,173700,2204,52900,1000,134590,100,1,218049762,388783,48.49,5.62,12,0.13,3677.00,31719.00,241000,20240102,-26.02,131000,20231005,36.11,241000,-26.02,20240102,172300,3.48,20240305,241000,-26.02,20240102,131000,36.11,20231005,1.00,N,068270,1000,2203 억,,50513600,N,N,3094,N,00,N
20240308,110538,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179500,2400,2,1.36,45050689700,250358,46.37,179800,181300,178100,230000,124000,177100,179945.10,23.17,0,54329,185366,181232,178966,174832,172566,180100,173700,2204,52900,1000,134590,100,1,218049762,391399,48.82,5.66,12,0.11,3677.00,31719.00,241000,20240102,-25.52,131000,20231005,37.02,241000,-25.52,20240102,172300,4.18,20240305,241000,-25.52,20240102,131000,37.02,20231005,1.00,N,068270,1000,2203 억,,50513600,N,N,3094,N,00,N
20240308,100535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179700,2600,2,1.47,35370592000,196297,36.36,179800,181300,178200,230000,124000,177100,180189.19,23.17,0,51502,185366,181232,178966,174832,172566,180100,173700,2204,52900,1000,134590,100,1,218049762,391835,48.87,5.67,12,0.09,3677.00,31719.00,241000,20240102,-25.44,131000,20231005,37.18,241000,-25.44,20240102,172300,4.29,20240305,241000,-25.44,20240102,131000,37.18,20231005,1.00,N,068270,1000,2203 억,,50513600,N,N,3094,N,00,N
20240308,090534,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,2800,2,1.58,8294151100,46141,8.55,179800,180600,178200,230000,124000,177100,179756.75,23.17,0,7693,185366,181232,178966,174832,172566,180100,173700,2204,52900,1000,134590,100,1,218049762,392272,48.93,5.67,12,0.02,3677.00,31719.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,172300,4.41,20240305,241000,-25.35,20240102,131000,37.33,20231005,1.00,N,068270,1000,2203 억,,50513600,N,N,3094,N,00,N
20240307,160535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177100,-3500,5,-1.94,95731230500,534812,81.07,181400,183100,176700,234500,126500,180600,179008.74,23.20,0,-96058,185066,182832,178666,176432,172266,183950,177550,2204,53900,1000,137250,100,1,218049762,386166,48.16,5.58,12,0.25,3677.00,31719.00,241000,20240102,-26.51,131000,20231005,35.19,241000,-26.51,20240102,172300,2.79,20240305,241000,-26.51,20240102,131000,35.19,20231005,0.99,N,068270,1000,2203 억,,50594637,N,N,3094,N,00,N
20240307,150517,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177400,-3200,5,-1.77,85643646500,477870,72.44,181400,183100,176700,234500,126500,180600,179219.52,23.20,0,-94880,185066,182832,178666,176432,172266,183950,177550,2204,53900,1000,137250,100,1,218049762,386820,48.25,5.59,12,0.22,3677.00,31719.00,241000,20240102,-26.39,131000,20231005,35.42,241000,-26.39,20240102,172300,2.96,20240305,241000,-26.39,20240102,131000,35.42,20231005,0.99,N,068270,1000,2203 억,,50594637,N,N,4488,N,00,N
20240307,140528,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177300,-3300,5,-1.83,77580128900,432438,65.55,181400,183100,176700,234500,126500,180600,179401.71,23.20,0,-81099,185066,182832,178666,176432,172266,183950,177550,2204,53900,1000,137250,100,1,218049762,386602,48.22,5.59,12,0.20,3677.00,31719.00,241000,20240102,-26.43,131000,20231005,35.34,241000,-26.43,20240102,172300,2.90,20240305,241000,-26.43,20240102,131000,35.34,20231005,0.99,N,068270,1000,2203 억,,50594637,N,N,4488,N,00,N
20240307,130530,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177300,-3300,5,-1.83,72384367500,403117,61.11,181400,183100,176700,234500,126500,180600,179561.66,23.20,0,-71772,185066,182832,178666,176432,172266,183950,177550,2204,53900,1000,137250,100,1,218049762,386602,48.22,5.59,12,0.18,3677.00,31719.00,241000,20240102,-26.43,131000,20231005,35.34,241000,-26.43,20240102,172300,2.90,20240305,241000,-26.43,20240102,131000,35.34,20231005,0.99,N,068270,1000,2203 억,,50594637,N,N,4488,N,00,N
20240307,120532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177800,-2800,5,-1.55,62074231500,344899,52.28,181400,183100,177100,234500,126500,180600,179977.98,23.20,0,-45281,185066,182832,178666,176432,172266,183950,177550,2204,53900,1000,137250,100,1,218049762,387692,48.35,5.61,12,0.16,3677.00,31719.00,241000,20240102,-26.22,131000,20231005,35.73,241000,-26.22,20240102,172300,3.19,20240305,241000,-26.22,20240102,131000,35.73,20231005,0.99,N,068270,1000,2203 억,,50594637,N,N,4488,N,00,N
20240307,110535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178700,-1900,5,-1.05,45927770400,254203,38.54,181400,183100,178400,234500,126500,180600,180673.60,23.20,0,-16086,185066,182832,178666,176432,172266,183950,177550,2204,53900,1000,137250,100,1,218049762,389655,48.60,5.63,12,0.12,3677.00,31719.00,241000,20240102,-25.85,131000,20231005,36.41,241000,-25.85,20240102,172300,3.71,20240305,241000,-25.85,20240102,131000,36.41,20231005,0.99,N,068270,1000,2203 억,,50594637,N,N,4488,N,00,N
20240307,100532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180100,-500,5,-0.28,31712869800,174878,26.51,181400,183100,180000,234500,126500,180600,181342.86,23.20,0,-440,185066,182832,178666,176432,172266,183950,177550,2204,53900,1000,137250,100,1,218049762,392708,48.98,5.68,12,0.08,3677.00,31719.00,241000,20240102,-25.27,131000,20231005,37.48,241000,-25.27,20240102,172300,4.53,20240305,241000,-25.27,20240102,131000,37.48,20231005,0.99,N,068270,1000,2203 억,,50594637,N,N,4488,N,00,N
20240307,090533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181600,1000,2,0.55,8115413400,44579,6.76,181400,183100,181200,234500,126500,180600,182045.95,23.20,0,4309,185066,182832,178666,176432,172266,183950,177550,2204,53900,1000,137250,100,1,218049762,395978,49.39,5.73,12,0.02,3677.00,31719.00,241000,20240102,-24.65,131000,20231005,38.63,241000,-24.65,20240102,172300,5.40,20240305,241000,-24.65,20240102,131000,38.63,20231005,0.99,N,068270,1000,2203 억,,50594637,N,N,4488,N,00,N
20240306,160531,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180600,4800,2,2.73,116192999100,652385,66.00,176000,180900,174500,228500,123100,175800,178101.46,23.14,0,128963,183733,179766,176033,172066,168333,181750,174050,2204,52700,1000,133600,100,1,218049762,393798,49.12,5.69,12,0.30,3677.00,31719.00,241000,20240102,-25.06,131000,20231005,37.86,241000,-25.06,20240102,172300,4.82,20240305,241000,-25.06,20240102,131000,37.86,20231005,0.98,N,068270,1000,2203 억,,50447519,N,N,4488,N,00,N
20240306,150531,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,4400,2,2.50,104359223600,586803,59.37,176000,180900,174500,228500,123100,175800,177845.15,23.14,0,114781,183733,179766,176033,172066,168333,181750,174050,2204,52700,1000,133600,100,1,218049762,392926,49.01,5.68,12,0.27,3677.00,31719.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,172300,4.59,20240305,241000,-25.23,20240102,131000,37.56,20231005,0.98,N,068270,1000,2203 억,,50447519,N,N,1837,N,00,N
20240306,140531,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178600,2800,2,1.59,70894775900,400818,40.55,176000,178700,174500,228500,123100,175800,176876.34,23.14,0,58772,183733,179766,176033,172066,168333,181750,174050,2204,52700,1000,133600,100,1,218049762,389437,48.57,5.63,12,0.18,3677.00,31719.00,241000,20240102,-25.89,131000,20231005,36.34,241000,-25.89,20240102,172300,3.66,20240305,241000,-25.89,20240102,131000,36.34,20231005,0.98,N,068270,1000,2203 억,,50447519,N,N,1837,N,00,N
20240306,130533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177800,2000,2,1.14,60282652000,341250,34.52,176000,178400,174500,228500,123100,175800,176653.49,23.14,0,37974,183733,179766,176033,172066,168333,181750,174050,2204,52700,1000,133600,100,1,218049762,387692,48.35,5.61,12,0.16,3677.00,31719.00,241000,20240102,-26.22,131000,20231005,35.73,241000,-26.22,20240102,172300,3.19,20240305,241000,-26.22,20240102,131000,35.73,20231005,0.98,N,068270,1000,2203 억,,50447519,N,N,1837,N,00,N
20240306,120534,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177500,1700,2,0.97,51981468900,294618,29.81,176000,178300,174500,228500,123100,175800,176437.73,23.14,0,25767,183733,179766,176033,172066,168333,181750,174050,2204,52700,1000,133600,100,1,218049762,387038,48.27,5.60,12,0.14,3677.00,31719.00,241000,20240102,-26.35,131000,20231005,35.50,241000,-26.35,20240102,172300,3.02,20240305,241000,-26.35,20240102,131000,35.50,20231005,0.98,N,068270,1000,2203 억,,50447519,N,N,1837,N,00,N
20240306,110530,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176300,500,2,0.28,36223039200,205894,20.83,176000,177300,174500,228500,123100,175800,175930.79,23.14,0,-24,183733,179766,176033,172066,168333,181750,174050,2204,52700,1000,133600,100,1,218049762,384422,47.95,5.56,12,0.09,3677.00,31719.00,241000,20240102,-26.85,131000,20231005,34.58,241000,-26.85,20240102,172300,2.32,20240305,241000,-26.85,20240102,131000,34.58,20231005,0.98,N,068270,1000,2203 억,,50447519,N,N,1837,N,00,N
20240306,100522,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176700,900,2,0.51,26602736400,151302,15.31,176000,177300,174500,228500,123100,175800,175825.48,23.14,0,3011,183733,179766,176033,172066,168333,181750,174050,2204,52700,1000,133600,100,1,218049762,385294,48.06,5.57,12,0.07,3677.00,31719.00,241000,20240102,-26.68,131000,20231005,34.89,241000,-26.68,20240102,172300,2.55,20240305,241000,-26.68,20240102,131000,34.89,20231005,0.98,N,068270,1000,2203 억,,50447519,N,N,1837,N,00,N
20240306,090530,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175800,0,3,0.00,5388189600,30591,3.09,176000,177300,175100,228500,123100,175800,176141.04,23.14,0,1359,183733,179766,176033,172066,168333,181750,174050,2204,52700,1000,133600,100,1,218049762,383331,47.81,5.54,12,0.01,3677.00,31719.00,241000,20240102,-27.05,131000,20231005,34.20,241000,-27.05,20240102,172300,2.03,20240305,241000,-27.05,20240102,131000,34.20,20231005,0.98,N,068270,1000,2203 억,,50447519,N,N,1837,N,00,N
20240305,160526,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175800,-300,5,-0.17,171650144200,977180,106.61,175000,180000,172300,228500,123300,176100,175658.21,23.15,0,-21773,183700,179900,177500,173700,171300,178700,172500,2204,52400,1000,133830,100,1,218049762,383331,47.81,5.54,12,0.45,3677.00,31719.00,241000,20240102,-27.05,131000,20231005,34.20,241000,-27.05,20240102,172300,2.03,20240305,241000,-27.05,20240102,131000,34.20,20231005,0.93,N,068270,1000,2203 억,,50485822,N,N,1837,N,00,N
20240305,150527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176400,300,2,0.17,161510939300,919590,100.33,175000,180000,172300,228500,123300,176100,175633.37,23.15,0,-17984,183700,179900,177500,173700,171300,178700,172500,2204,52400,1000,133830,100,1,218049762,384640,47.97,5.56,12,0.42,3677.00,31719.00,241000,20240102,-26.80,131000,20231005,34.66,241000,-26.80,20240102,172300,2.38,20240305,241000,-26.80,20240102,131000,34.66,20231005,0.93,N,068270,1000,2203 억,,50485822,N,N,352,N,00,N
20240305,140522,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177100,1000,2,0.57,148030122000,843250,92.00,175000,180000,172300,228500,123300,176100,175546.78,23.15,0,-13008,183700,179900,177500,173700,171300,178700,172500,2204,52400,1000,133830,100,1,218049762,386166,48.16,5.58,12,0.39,3677.00,31719.00,241000,20240102,-26.51,131000,20231005,35.19,241000,-26.51,20240102,172300,2.79,20240305,241000,-26.51,20240102,131000,35.19,20231005,0.93,N,068270,1000,2203 억,,50485822,N,N,352,N,00,N
20240305,130526,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179600,3500,2,1.99,122455228800,699168,76.28,175000,179800,172300,228500,123300,176100,175143.47,23.15,0,-4341,183700,179900,177500,173700,171300,178700,172500,2204,52400,1000,133830,100,1,218049762,391617,48.84,5.66,12,0.32,3677.00,31719.00,241000,20240102,-25.48,131000,20231005,37.10,241000,-25.48,20240102,172300,4.24,20240305,241000,-25.48,20240102,131000,37.10,20231005,0.93,N,068270,1000,2203 억,,50485822,N,N,352,N,00,N
20240305,120524,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172800,-3300,5,-1.87,73865428100,425586,46.43,175000,175300,172300,228500,123300,176100,173558.47,23.15,0,-33527,183700,179900,177500,173700,171300,178700,172500,2204,52400,1000,133830,100,1,218049762,376790,46.99,5.45,12,0.20,3677.00,31719.00,241000,20240102,-28.30,131000,20231005,31.91,241000,-28.30,20240102,172300,0.29,20240305,241000,-28.30,20240102,131000,31.91,20231005,0.93,N,068270,1000,2203 억,,50485822,N,N,352,N,00,N
20240305,110524,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172700,-3400,5,-1.93,62651692800,360645,39.35,175000,175300,172300,228500,123300,176100,173717.66,23.15,0,-17780,183700,179900,177500,173700,171300,178700,172500,2204,52400,1000,133830,100,1,218049762,376572,46.97,5.44,12,0.17,3677.00,31719.00,241000,20240102,-28.34,131000,20231005,31.83,241000,-28.34,20240102,172300,0.23,20240305,241000,-28.34,20240102,131000,31.83,20231005,0.93,N,068270,1000,2203 억,,50485822,N,N,352,N,00,N
20240305,100520,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175000,-1100,5,-0.62,48421083200,278720,30.41,175000,175300,172300,228500,123300,176100,173722.01,23.15,0,-13091,183700,179900,177500,173700,171300,178700,172500,2204,52400,1000,133830,100,1,218049762,381587,47.59,5.52,12,0.13,3677.00,31719.00,241000,20240102,-27.39,131000,20231005,33.59,241000,-27.39,20240102,172300,1.57,20240305,241000,-27.39,20240102,131000,33.59,20231005,0.93,N,068270,1000,2203 억,,50485822,N,N,352,N,00,N
20240305,090522,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173300,-2800,5,-1.59,14850889700,85385,9.32,175000,175100,172800,228500,123300,176100,173914.74,23.15,0,-13959,183700,179900,177500,173700,171300,178700,172500,2204,52400,1000,133830,100,1,218049762,377880,47.13,5.46,12,0.04,3677.00,31719.00,241000,20240102,-28.09,131000,20231005,32.29,241000,-28.09,20240102,172800,0.29,20240305,241000,-28.09,20240102,131000,32.29,20231005,0.93,N,068270,1000,2203 억,,50485822,N,N,352,N,00,N
20240304,160523,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176100,-3600,5,-2.00,160501510300,903373,66.76,180400,181300,175100,233500,125800,179700,177673.43,23.24,0,-194587,195166,187432,183566,175832,171966,185500,173900,2204,53800,1000,136570,100,1,218049762,383986,47.89,5.55,12,0.41,3677.00,31719.00,241000,20240102,-26.93,131000,20231005,34.43,241000,-26.93,20240102,173700,1.38,20240118,241000,-26.93,20240102,131000,34.43,20231005,0.94,N,068270,1000,2203 억,,50666408,N,N,352,N,00,N
20240304,150520,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176800,-2900,5,-1.61,144995895300,815434,60.26,180400,181300,175100,233500,125800,179700,177813.01,23.24,0,-182636,195166,187432,183566,175832,171966,185500,173900,2204,53800,1000,136570,100,1,218049762,385512,48.08,5.57,12,0.37,3677.00,31719.00,241000,20240102,-26.64,131000,20231005,34.96,241000,-26.64,20240102,173700,1.78,20240118,241000,-26.64,20240102,131000,34.96,20231005,0.94,N,068270,1000,2203 억,,50666408,N,N,2098,N,00,N
20240304,140450,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176400,-3300,5,-1.84,130473421600,733273,54.19,180400,181300,175100,233500,125800,179700,177931.50,23.24,0,-171216,195166,187432,183566,175832,171966,185500,173900,2204,53800,1000,136570,100,1,218049762,384640,47.97,5.56,12,0.34,3677.00,31719.00,241000,20240102,-26.80,131000,20231005,34.66,241000,-26.80,20240102,173700,1.55,20240118,241000,-26.80,20240102,131000,34.66,20231005,0.94,N,068270,1000,2203 억,,50666408,N,N,2098,N,00,N
20240304,130516,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176300,-3400,5,-1.89,106955982200,599530,44.30,180400,181300,176200,233500,125800,179700,178398.42,23.24,0,-130705,195166,187432,183566,175832,171966,185500,173900,2204,53800,1000,136570,100,1,218049762,384422,47.95,5.56,12,0.27,3677.00,31719.00,241000,20240102,-26.85,131000,20231005,34.58,241000,-26.85,20240102,173700,1.50,20240118,241000,-26.85,20240102,131000,34.58,20231005,0.94,N,068270,1000,2203 억,,50666408,N,N,2098,N,00,N
20240304,120453,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177400,-2300,5,-1.28,83271297300,465649,34.41,180400,181300,177000,233500,125800,179700,178827.35,23.24,0,-94869,195166,187432,183566,175832,171966,185500,173900,2204,53800,1000,136570,100,1,218049762,386820,48.25,5.59,12,0.21,3677.00,31719.00,241000,20240102,-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,,50666408,N,N,2098,N,00,N
20240304,110512,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178200,-1500,5,-0.83,59481032300,331604,24.50,180400,181300,177900,233500,125800,179700,179373.10,23.24,0,-48805,195166,187432,183566,175832,171966,185500,173900,2204,53800,1000,136570,100,1,218049762,388565,48.46,5.62,12,0.15,3677.00,31719.00,241000,20240102,-26.06,131000,20231005,36.03,241000,-26.06,20240102,173700,2.59,20240118,241000,-26.06,20240102,131000,36.03,20231005,0.94,N,068270,1000,2203 억,,50666408,N,N,2098,N,00,N
20240304,100514,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179700,0,3,0.00,39204255200,217989,16.11,180400,181300,177900,233500,125800,179700,179845.51,23.24,0,-31168,195166,187432,183566,175832,171966,185500,173900,2204,53800,1000,136570,100,1,218049762,391835,48.87,5.67,12,0.10,3677.00,31719.00,241000,20240102,-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,,50666408,N,N,2098,N,00,N
20240304,090514,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178600,-1100,5,-0.61,13913089700,77378,5.72,180400,181300,178400,233500,125800,179700,179807.62,23.24,0,-11024,195166,187432,183566,175832,171966,185500,173900,2204,53800,1000,136570,100,1,218049762,389437,48.57,5.63,12,0.04,3677.00,31719.00,241000,20240102,-25.89,131000,20231005,36.34,241000,-25.89,20240102,173700,2.82,20240118,241000,-25.89,20240102,131000,36.34,20231005,0.94,N,068270,1000,2203 억,,50666408,N,N,2098,N,00,N