KissMeData/207940/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
20240229,160915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,774000,-27000,5,-3.37,105391305000,135340,236.43,796000,801000,772000,1041000,561000,801000,778721.69,11.77,0,-9034,819000,810000,803000,794000,787000,806500,790500,1779,240000,2500,640800,1000,1,71174000,550887,67.94,6.13,12,0.19,11392.00,126233.00,878000,20240206,-11.85,668000,20231004,15.87,878000,-11.85,20240206,739000,4.74,20240115,878000,-11.85,20240206,668000,15.87,20231004,0.05,N,207940,2500,1779 억,,8378380,N,N,1158,N,00,N
20240229,150918,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,779000,-22000,5,-2.75,80396400000,103075,180.07,796000,801000,772000,1041000,561000,801000,779979.42,11.77,0,-5358,819000,810000,803000,794000,787000,806500,790500,1779,240000,2500,640800,1000,1,71174000,554445,68.38,6.17,12,0.14,11392.00,126233.00,878000,20240206,-11.28,668000,20231004,16.62,878000,-11.28,20240206,739000,5.41,20240115,878000,-11.28,20240206,668000,16.62,20231004,0.05,N,207940,2500,1779 억,,8378380,N,N,825,N,00,N
20240229,140920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,785000,-16000,5,-2.00,69453827000,89056,155.58,796000,801000,772000,1041000,561000,801000,779889.12,11.77,0,-5950,819000,810000,803000,794000,787000,806500,790500,1779,240000,2500,640800,1000,1,71174000,558716,68.91,6.22,12,0.13,11392.00,126233.00,878000,20240206,-10.59,668000,20231004,17.51,878000,-10.59,20240206,739000,6.22,20240115,878000,-10.59,20240206,668000,17.51,20231004,0.05,N,207940,2500,1779 억,,8378380,N,N,825,N,00,N
20240229,130916,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,781000,-20000,5,-2.50,63726819000,81745,142.81,796000,801000,772000,1041000,561000,801000,779580.37,11.77,0,-7276,819000,810000,803000,794000,787000,806500,790500,1779,240000,2500,640800,1000,1,71174000,555869,68.56,6.19,12,0.11,11392.00,126233.00,878000,20240206,-11.05,668000,20231004,16.92,878000,-11.05,20240206,739000,5.68,20240115,878000,-11.05,20240206,668000,16.92,20231004,0.05,N,207940,2500,1779 억,,8378380,N,N,825,N,00,N
20240229,120918,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,787000,-14000,5,-1.75,58144145000,74628,130.37,796000,801000,772000,1041000,561000,801000,779119.41,11.77,0,-8381,819000,810000,803000,794000,787000,806500,790500,1779,240000,2500,640800,1000,1,71174000,560139,69.08,6.23,12,0.10,11392.00,126233.00,878000,20240206,-10.36,668000,20231004,17.81,878000,-10.36,20240206,739000,6.50,20240115,878000,-10.36,20240206,668000,17.81,20231004,0.05,N,207940,2500,1779 억,,8378380,N,N,825,N,00,N
20240229,110919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,779000,-22000,5,-2.75,49022063000,62999,110.06,796000,801000,772000,1041000,561000,801000,778139.97,11.77,0,-12052,819000,810000,803000,794000,787000,806500,790500,1779,240000,2500,640800,1000,1,71174000,554445,68.38,6.17,12,0.09,11392.00,126233.00,878000,20240206,-11.28,668000,20231004,16.62,878000,-11.28,20240206,739000,5.41,20240115,878000,-11.28,20240206,668000,16.62,20231004,0.05,N,207940,2500,1779 억,,8378380,N,N,825,N,00,N
20240229,100920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,775000,-26000,5,-3.25,39482058000,50693,88.56,796000,801000,772000,1041000,561000,801000,778845.91,11.77,0,-12026,819000,810000,803000,794000,787000,806500,790500,1779,240000,2500,640800,1000,1,71174000,551599,68.03,6.14,12,0.07,11392.00,126233.00,878000,20240206,-11.73,668000,20231004,16.02,878000,-11.73,20240206,739000,4.87,20240115,878000,-11.73,20240206,668000,16.02,20231004,0.05,N,207940,2500,1779 억,,8378380,N,N,825,N,00,N
20240229,090918,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,777000,-24000,5,-3.00,13184645000,16769,29.29,796000,801000,777000,1041000,561000,801000,786250.24,11.77,0,-4952,819000,810000,803000,794000,787000,806500,790500,1779,240000,2500,640800,1000,1,71174000,553022,68.21,6.16,12,0.02,11392.00,126233.00,878000,20240206,-11.50,668000,20231004,16.32,878000,-11.50,20240206,739000,5.14,20240115,878000,-11.50,20240206,668000,16.32,20231004,0.05,N,207940,2500,1779 억,,8378380,N,N,825,N,00,N
20240228,160825,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,-6000,5,-0.74,45650773000,56875,99.11,807000,812000,796000,1049000,565000,807000,802655.17,11.76,0,-713,821666,814332,808666,801332,795666,811500,798500,1779,242000,2500,645600,1000,1,71174000,570104,70.31,6.35,12,0.08,11392.00,126233.00,878000,20240206,-8.77,668000,20231004,19.91,878000,-8.77,20240206,739000,8.39,20240115,878000,-8.77,20240206,668000,19.91,20231004,0.05,N,207940,2500,1779 억,,8373172,N,N,825,N,00,N
20240228,150825,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,799000,-8000,5,-0.99,40016047000,49836,86.84,807000,812000,796000,1049000,565000,807000,802954.63,11.76,0,-2137,821666,814332,808666,801332,795666,811500,798500,1779,242000,2500,645600,1000,1,71174000,568680,70.14,6.33,12,0.07,11392.00,126233.00,878000,20240206,-9.00,668000,20231004,19.61,878000,-9.00,20240206,739000,8.12,20240115,878000,-9.00,20240206,668000,19.61,20231004,0.05,N,207940,2500,1779 억,,8373172,N,N,945,N,00,N
20240228,140917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,-7000,5,-0.87,27693868000,34403,59.95,807000,812000,800000,1049000,565000,807000,804984.10,11.76,0,-1380,821666,814332,808666,801332,795666,811500,798500,1779,242000,2500,645600,1000,1,71174000,569392,70.22,6.34,12,0.05,11392.00,126233.00,878000,20240206,-8.88,668000,20231004,19.76,878000,-8.88,20240206,739000,8.25,20240115,878000,-8.88,20240206,668000,19.76,20231004,0.05,N,207940,2500,1779 억,,8373172,N,N,945,N,00,N
20240228,130917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,804000,-3000,5,-0.37,18620382000,23085,40.23,807000,812000,804000,1049000,565000,807000,806600.91,11.76,0,-313,821666,814332,808666,801332,795666,811500,798500,1779,242000,2500,645600,1000,1,71174000,572239,70.58,6.37,12,0.03,11392.00,126233.00,878000,20240206,-8.43,668000,20231004,20.36,878000,-8.43,20240206,739000,8.80,20240115,878000,-8.43,20240206,668000,20.36,20231004,0.05,N,207940,2500,1779 억,,8373172,N,N,945,N,00,N
20240228,120920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,805000,-2000,5,-0.25,14054172000,17414,30.35,807000,812000,804000,1049000,565000,807000,807061.67,11.76,0,622,821666,814332,808666,801332,795666,811500,798500,1779,242000,2500,645600,1000,1,71174000,572951,70.66,6.38,12,0.02,11392.00,126233.00,878000,20240206,-8.31,668000,20231004,20.51,878000,-8.31,20240206,739000,8.93,20240115,878000,-8.31,20240206,668000,20.51,20231004,0.05,N,207940,2500,1779 억,,8373172,N,N,945,N,00,N
20240228,110843,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,806000,-1000,5,-0.12,10702376000,13252,23.09,807000,812000,805000,1049000,565000,807000,807604.59,11.76,0,317,821666,814332,808666,801332,795666,811500,798500,1779,242000,2500,645600,1000,1,71174000,573662,70.75,6.39,12,0.02,11392.00,126233.00,878000,20240206,-8.20,668000,20231004,20.66,878000,-8.20,20240206,739000,9.07,20240115,878000,-8.20,20240206,668000,20.66,20231004,0.05,N,207940,2500,1779 억,,8373172,N,N,945,N,00,N
20240228,100915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,807000,0,3,0.00,6676582000,8265,14.40,807000,812000,805000,1049000,565000,807000,807813.91,11.76,0,-125,821666,814332,808666,801332,795666,811500,798500,1779,242000,2500,645600,1000,1,71174000,574374,70.84,6.39,12,0.01,11392.00,126233.00,878000,20240206,-8.09,668000,20231004,20.81,878000,-8.09,20240206,739000,9.20,20240115,878000,-8.09,20240206,668000,20.81,20231004,0.05,N,207940,2500,1779 억,,8373172,N,N,945,N,00,N
20240228,090920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,806000,-1000,5,-0.12,1530367000,1896,3.30,807000,812000,805000,1049000,565000,807000,807155.59,11.76,0,86,821666,814332,808666,801332,795666,811500,798500,1779,242000,2500,645600,1000,1,71174000,573662,70.75,6.39,12,0.00,11392.00,126233.00,878000,20240206,-8.20,668000,20231004,20.66,878000,-8.20,20240206,739000,9.07,20240115,878000,-8.20,20240206,668000,20.66,20231004,0.05,N,207940,2500,1779 억,,8373172,N,N,945,N,00,N
20240227,160917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,807000,-3000,5,-0.37,46142364000,57154,88.46,816000,816000,803000,1053000,567000,810000,807334.08,11.76,0,494,826666,818332,813666,805332,800666,816000,803000,1779,243000,2500,648000,1000,1,71174000,574374,70.84,6.39,12,0.08,11392.00,126233.00,878000,20240206,-8.09,668000,20231004,20.81,878000,-8.09,20240206,739000,9.20,20240115,878000,-8.09,20240206,668000,20.81,20231004,0.05,N,207940,2500,1779 억,,8367008,N,N,945,N,00,N
20240227,150917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,804000,-6000,5,-0.74,41598102000,51519,79.74,816000,816000,803000,1053000,567000,810000,807432.25,11.76,0,88,826666,818332,813666,805332,800666,816000,803000,1779,243000,2500,648000,1000,1,71174000,572239,70.58,6.37,12,0.07,11392.00,126233.00,878000,20240206,-8.43,668000,20231004,20.36,878000,-8.43,20240206,739000,8.80,20240115,878000,-8.43,20240206,668000,20.36,20231004,0.05,N,207940,2500,1779 억,,8367008,N,N,3473,N,00,N
20240227,140914,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,804000,-6000,5,-0.74,35011872000,43332,67.06,816000,816000,804000,1053000,567000,810000,807991.14,11.76,0,-202,826666,818332,813666,805332,800666,816000,803000,1779,243000,2500,648000,1000,1,71174000,572239,70.58,6.37,12,0.06,11392.00,126233.00,878000,20240206,-8.43,668000,20231004,20.36,878000,-8.43,20240206,739000,8.80,20240115,878000,-8.43,20240206,668000,20.36,20231004,0.05,N,207940,2500,1779 억,,8367008,N,N,3473,N,00,N
20240227,130836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,806000,-4000,5,-0.49,26346292000,32578,50.42,816000,816000,805000,1053000,567000,810000,808714.22,11.76,0,-1871,826666,818332,813666,805332,800666,816000,803000,1779,243000,2500,648000,1000,1,71174000,573662,70.75,6.39,12,0.05,11392.00,126233.00,878000,20240206,-8.20,668000,20231004,20.66,878000,-8.20,20240206,739000,9.07,20240115,878000,-8.20,20240206,668000,20.66,20231004,0.05,N,207940,2500,1779 억,,8367008,N,N,3473,N,00,N
20240227,120918,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,805000,-5000,5,-0.62,21470651000,26533,41.07,816000,816000,805000,1053000,567000,810000,809205.56,11.76,0,-3020,826666,818332,813666,805332,800666,816000,803000,1779,243000,2500,648000,1000,1,71174000,572951,70.66,6.38,12,0.04,11392.00,126233.00,878000,20240206,-8.31,668000,20231004,20.51,878000,-8.31,20240206,739000,8.93,20240115,878000,-8.31,20240206,668000,20.51,20231004,0.05,N,207940,2500,1779 억,,8367008,N,N,3473,N,00,N
20240227,110917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,809000,-1000,5,-0.12,14825196000,18296,28.32,816000,816000,807000,1053000,567000,810000,810297.11,11.76,0,-401,826666,818332,813666,805332,800666,816000,803000,1779,243000,2500,648000,1000,1,71174000,575798,71.01,6.41,12,0.03,11392.00,126233.00,878000,20240206,-7.86,668000,20231004,21.11,878000,-7.86,20240206,739000,9.47,20240115,878000,-7.86,20240206,668000,21.11,20231004,0.05,N,207940,2500,1779 억,,8367008,N,N,3473,N,00,N
20240227,100912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,811000,1000,2,0.12,10060905000,12409,19.21,816000,816000,807000,1053000,567000,810000,810774.84,11.76,0,330,826666,818332,813666,805332,800666,816000,803000,1779,243000,2500,648000,1000,1,71174000,577221,71.19,6.42,12,0.02,11392.00,126233.00,878000,20240206,-7.63,668000,20231004,21.41,878000,-7.63,20240206,739000,9.74,20240115,878000,-7.63,20240206,668000,21.41,20231004,0.05,N,207940,2500,1779 억,,8367008,N,N,3473,N,00,N
20240227,090917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,809000,-1000,5,-0.12,2681009000,3301,5.11,816000,816000,807000,1053000,567000,810000,812180.85,11.76,0,49,826666,818332,813666,805332,800666,816000,803000,1779,243000,2500,648000,1000,1,71174000,575798,71.01,6.41,12,0.00,11392.00,126233.00,878000,20240206,-7.86,668000,20231004,21.11,878000,-7.86,20240206,739000,9.47,20240115,878000,-7.86,20240206,668000,21.11,20231004,0.05,N,207940,2500,1779 억,,8367008,N,N,3473,N,00,N
20240226,160912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,810000,-4000,5,-0.49,52309753000,64283,89.39,817000,822000,809000,1058000,570000,814000,813748.62,11.68,0,19962,838000,826000,816000,804000,794000,821000,799000,1779,244000,2500,651200,1000,1,71174000,576509,71.10,6.42,12,0.09,11392.00,126233.00,878000,20240206,-7.74,668000,20231004,21.26,878000,-7.74,20240206,739000,9.61,20240115,878000,-7.74,20240206,668000,21.26,20231004,0.04,N,207940,2500,1779 억,,8313537,N,N,3473,N,00,N
20240226,150907,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,811000,-3000,5,-0.37,47978784000,58941,81.96,817000,822000,809000,1058000,570000,814000,814013.74,11.68,0,18166,838000,826000,816000,804000,794000,821000,799000,1779,244000,2500,651200,1000,1,71174000,577221,71.19,6.42,12,0.08,11392.00,126233.00,878000,20240206,-7.63,668000,20231004,21.41,878000,-7.63,20240206,739000,9.74,20240115,878000,-7.63,20240206,668000,21.41,20231004,0.04,N,207940,2500,1779 억,,8313537,N,N,4003,N,00,N
20240226,140911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,813000,-1000,5,-0.12,40778714000,50067,69.62,817000,822000,809000,1058000,570000,814000,814482.88,11.68,0,14502,838000,826000,816000,804000,794000,821000,799000,1779,244000,2500,651200,1000,1,71174000,578645,71.37,6.44,12,0.07,11392.00,126233.00,878000,20240206,-7.40,668000,20231004,21.71,878000,-7.40,20240206,739000,10.01,20240115,878000,-7.40,20240206,668000,21.71,20231004,0.04,N,207940,2500,1779 억,,8313537,N,N,4003,N,00,N
20240226,130905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,811000,-3000,5,-0.37,33738550000,41391,57.56,817000,822000,810000,1058000,570000,814000,815118.05,11.68,0,10069,838000,826000,816000,804000,794000,821000,799000,1779,244000,2500,651200,1000,1,71174000,577221,71.19,6.42,12,0.06,11392.00,126233.00,878000,20240206,-7.63,668000,20231004,21.41,878000,-7.63,20240206,739000,9.74,20240115,878000,-7.63,20240206,668000,21.41,20231004,0.04,N,207940,2500,1779 억,,8313537,N,N,4003,N,00,N
20240226,120904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,813000,-1000,5,-0.12,27548281000,33767,46.95,817000,822000,810000,1058000,570000,814000,815834.48,11.68,0,5946,838000,826000,816000,804000,794000,821000,799000,1779,244000,2500,651200,1000,1,71174000,578645,71.37,6.44,12,0.05,11392.00,126233.00,878000,20240206,-7.40,668000,20231004,21.71,878000,-7.40,20240206,739000,10.01,20240115,878000,-7.40,20240206,668000,21.71,20231004,0.04,N,207940,2500,1779 억,,8313537,N,N,4003,N,00,N
20240226,110904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,814000,0,3,0.00,23621636000,28942,40.24,817000,822000,810000,1058000,570000,814000,816171.59,11.68,0,3611,838000,826000,816000,804000,794000,821000,799000,1779,244000,2500,651200,1000,1,71174000,579356,71.45,6.45,12,0.04,11392.00,126233.00,878000,20240206,-7.29,668000,20231004,21.86,878000,-7.29,20240206,739000,10.15,20240115,878000,-7.29,20240206,668000,21.86,20231004,0.04,N,207940,2500,1779 억,,8313537,N,N,4003,N,00,N
20240226,100901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,811000,-3000,5,-0.37,18756962000,22951,31.91,817000,822000,811000,1058000,570000,814000,817261.35,11.68,0,3419,838000,826000,816000,804000,794000,821000,799000,1779,244000,2500,651200,1000,1,71174000,577221,71.19,6.42,12,0.03,11392.00,126233.00,878000,20240206,-7.63,668000,20231004,21.41,878000,-7.63,20240206,739000,9.74,20240115,878000,-7.63,20240206,668000,21.41,20231004,0.04,N,207940,2500,1779 억,,8313537,N,N,4003,N,00,N
20240226,090900,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,816000,2000,2,0.25,2748143000,3363,4.68,817000,820000,814000,1058000,570000,814000,817171.03,11.68,0,794,838000,826000,816000,804000,794000,821000,799000,1779,244000,2500,651200,1000,1,71174000,580780,71.63,6.46,12,0.00,11392.00,126233.00,878000,20240206,-7.06,668000,20231004,22.16,878000,-7.06,20240206,739000,10.42,20240115,878000,-7.06,20240206,668000,22.16,20231004,0.04,N,207940,2500,1779 억,,8313537,N,N,4003,N,00,N
20240223,160901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,814000,-6000,5,-0.73,47637636000,58523,147.30,819000,828000,806000,1066000,574000,820000,813998.53,11.59,0,6536,837333,828666,823333,814666,809333,826000,812000,1779,246000,2500,656000,1000,1,71174000,579356,71.45,6.45,12,0.08,11392.00,126233.00,878000,20240206,-7.29,668000,20231004,21.86,878000,-7.29,20240206,739000,10.15,20240115,878000,-7.29,20240206,668000,21.86,20231004,0.04,N,207940,2500,1779 억,,8246943,N,N,4003,N,00,N
20240223,150856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,810000,-10000,5,-1.22,44385058000,54521,137.23,819000,828000,806000,1066000,574000,820000,814091.05,11.59,0,5334,837333,828666,823333,814666,809333,826000,812000,1779,246000,2500,656000,1000,1,71174000,576509,71.10,6.42,12,0.08,11392.00,126233.00,878000,20240206,-7.74,668000,20231004,21.26,878000,-7.74,20240206,739000,9.61,20240115,878000,-7.74,20240206,668000,21.26,20231004,0.04,N,207940,2500,1779 억,,8246943,N,N,206,N,00,N
20240223,140857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,809000,-11000,5,-1.34,35375736000,43375,109.17,819000,828000,809000,1066000,574000,820000,815578.93,11.59,0,3035,837333,828666,823333,814666,809333,826000,812000,1779,246000,2500,656000,1000,1,71174000,575798,71.01,6.41,12,0.06,11392.00,126233.00,878000,20240206,-7.86,668000,20231004,21.11,878000,-7.86,20240206,739000,9.47,20240115,878000,-7.86,20240206,668000,21.11,20231004,0.04,N,207940,2500,1779 억,,8246943,N,N,206,N,00,N
20240223,130854,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,814000,-6000,5,-0.73,25132750000,30747,77.39,819000,828000,812000,1066000,574000,820000,817404.95,11.59,0,3224,837333,828666,823333,814666,809333,826000,812000,1779,246000,2500,656000,1000,1,71174000,579356,71.45,6.45,12,0.04,11392.00,126233.00,878000,20240206,-7.29,668000,20231004,21.86,878000,-7.29,20240206,739000,10.15,20240115,878000,-7.29,20240206,668000,21.86,20231004,0.04,N,207940,2500,1779 억,,8246943,N,N,206,N,00,N
20240223,120857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,814000,-6000,5,-0.73,23246934000,28430,71.56,819000,828000,812000,1066000,574000,820000,817690.26,11.59,0,2785,837333,828666,823333,814666,809333,826000,812000,1779,246000,2500,656000,1000,1,71174000,579356,71.45,6.45,12,0.04,11392.00,126233.00,878000,20240206,-7.29,668000,20231004,21.86,878000,-7.29,20240206,739000,10.15,20240115,878000,-7.29,20240206,668000,21.86,20231004,0.04,N,207940,2500,1779 억,,8246943,N,N,206,N,00,N
20240223,110846,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,816000,-4000,5,-0.49,20331181000,24856,62.56,819000,828000,812000,1066000,574000,820000,817958.68,11.59,0,3046,837333,828666,823333,814666,809333,826000,812000,1779,246000,2500,656000,1000,1,71174000,580780,71.63,6.46,12,0.03,11392.00,126233.00,878000,20240206,-7.06,668000,20231004,22.16,878000,-7.06,20240206,739000,10.42,20240115,878000,-7.06,20240206,668000,22.16,20231004,0.04,N,207940,2500,1779 억,,8246943,N,N,206,N,00,N
20240223,100851,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,812000,-8000,5,-0.98,16341941000,19967,50.26,819000,828000,812000,1066000,574000,820000,818447.49,11.59,0,1589,837333,828666,823333,814666,809333,826000,812000,1779,246000,2500,656000,1000,1,71174000,577933,71.28,6.43,12,0.03,11392.00,126233.00,878000,20240206,-7.52,668000,20231004,21.56,878000,-7.52,20240206,739000,9.88,20240115,878000,-7.52,20240206,668000,21.56,20231004,0.04,N,207940,2500,1779 억,,8246943,N,N,206,N,00,N
20240223,090854,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,0,3,0.00,1821144000,2224,5.60,819000,824000,817000,1066000,574000,820000,818859.71,11.59,0,70,837333,828666,823333,814666,809333,826000,812000,1779,246000,2500,656000,1000,1,71174000,583627,71.98,6.50,12,0.00,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.04,N,207940,2500,1779 억,,8246943,N,N,206,N,00,N
20240222,160841,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,-3000,5,-0.36,32476133000,39462,43.52,825000,832000,818000,1069000,577000,823000,822973.80,11.58,0,4543,828333,825666,821333,818666,814333,827000,820000,1779,246000,2500,658400,1000,1,71174000,583627,71.98,6.50,12,0.06,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.05,N,207940,2500,1779 억,,8240010,N,N,206,N,00,N
20240222,150851,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,-4000,5,-0.49,28330070000,34404,37.94,825000,832000,819000,1069000,577000,823000,823452.98,11.58,0,3237,828333,825666,821333,818666,814333,827000,820000,1779,246000,2500,658400,1000,1,71174000,582915,71.89,6.49,12,0.05,11392.00,126233.00,878000,20240206,-6.72,668000,20231004,22.60,878000,-6.72,20240206,739000,10.83,20240115,878000,-6.72,20240206,668000,22.60,20231004,0.05,N,207940,2500,1779 억,,8240010,N,N,168,N,00,N
20240222,140849,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,-3000,5,-0.36,23083274000,28002,30.88,825000,832000,819000,1069000,577000,823000,824344.43,11.58,0,2585,828333,825666,821333,818666,814333,827000,820000,1779,246000,2500,658400,1000,1,71174000,583627,71.98,6.50,12,0.04,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.05,N,207940,2500,1779 억,,8240010,N,N,168,N,00,N
20240222,130836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,-3000,5,-0.36,19524153000,23663,26.09,825000,832000,819000,1069000,577000,823000,825093.28,11.58,0,1633,828333,825666,821333,818666,814333,827000,820000,1779,246000,2500,658400,1000,1,71174000,583627,71.98,6.50,12,0.03,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.05,N,207940,2500,1779 억,,8240010,N,N,168,N,00,N
20240222,120847,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,824000,1000,2,0.12,15729426000,19040,21.00,825000,832000,822000,1069000,577000,823000,826127.61,11.58,0,1583,828333,825666,821333,818666,814333,827000,820000,1779,246000,2500,658400,1000,1,71174000,586474,72.33,6.53,12,0.03,11392.00,126233.00,878000,20240206,-6.15,668000,20231004,23.35,878000,-6.15,20240206,739000,11.50,20240115,878000,-6.15,20240206,668000,23.35,20231004,0.05,N,207940,2500,1779 억,,8240010,N,N,168,N,00,N
20240222,110844,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,0,3,0.00,12991770000,15714,17.33,825000,832000,823000,1069000,577000,823000,826767.39,11.58,0,1703,828333,825666,821333,818666,814333,827000,820000,1779,246000,2500,658400,1000,1,71174000,585762,72.24,6.52,12,0.02,11392.00,126233.00,878000,20240206,-6.26,668000,20231004,23.20,878000,-6.26,20240206,739000,11.37,20240115,878000,-6.26,20240206,668000,23.20,20231004,0.05,N,207940,2500,1779 억,,8240010,N,N,168,N,00,N
20240222,100836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,826000,3000,2,0.36,9747578000,11782,12.99,825000,832000,823000,1069000,577000,823000,827333.11,11.58,0,2284,828333,825666,821333,818666,814333,827000,820000,1779,246000,2500,658400,1000,1,71174000,587897,72.51,6.54,12,0.02,11392.00,126233.00,878000,20240206,-5.92,668000,20231004,23.65,878000,-5.92,20240206,739000,11.77,20240115,878000,-5.92,20240206,668000,23.65,20231004,0.05,N,207940,2500,1779 억,,8240010,N,N,168,N,00,N
20240222,090851,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,828000,5000,2,0.61,3302087000,4000,4.41,825000,829000,823000,1069000,577000,823000,825530.61,11.58,0,1696,828333,825666,821333,818666,814333,827000,820000,1779,246000,2500,658400,1000,1,71174000,589321,72.68,6.56,12,0.01,11392.00,126233.00,878000,20240206,-5.69,668000,20231004,23.95,878000,-5.69,20240206,739000,12.04,20240115,878000,-5.69,20240206,668000,23.95,20231004,0.05,N,207940,2500,1779 억,,8240010,N,N,168,N,00,N
20240221,160843,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,5000,2,0.61,31609547000,38548,76.07,822000,824000,817000,1063000,573000,818000,820003.22,11.56,0,10654,828000,823000,819000,814000,810000,821000,812000,1779,245000,2500,654400,1000,1,71174000,585762,72.24,6.52,12,0.05,11392.00,126233.00,878000,20240206,-6.26,668000,20231004,23.20,878000,-6.26,20240206,739000,11.37,20240115,878000,-6.26,20240206,668000,23.20,20231004,0.05,N,207940,2500,1779 억,,8225581,N,N,168,N,00,N
20240221,150836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,1000,2,0.12,25800078000,31477,62.12,822000,824000,817000,1063000,573000,818000,819648.57,11.56,0,7939,828000,823000,819000,814000,810000,821000,812000,1779,245000,2500,654400,1000,1,71174000,582915,71.89,6.49,12,0.04,11392.00,126233.00,878000,20240206,-6.72,668000,20231004,22.60,878000,-6.72,20240206,739000,10.83,20240115,878000,-6.72,20240206,668000,22.60,20231004,0.05,N,207940,2500,1779 억,,8225581,N,N,269,N,00,N
20240221,140833,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,818000,0,3,0.00,21030505000,25649,50.62,822000,824000,817000,1063000,573000,818000,819934.70,11.56,0,5979,828000,823000,819000,814000,810000,821000,812000,1779,245000,2500,654400,1000,1,71174000,582203,71.80,6.48,12,0.04,11392.00,126233.00,878000,20240206,-6.83,668000,20231004,22.46,878000,-6.83,20240206,739000,10.69,20240115,878000,-6.83,20240206,668000,22.46,20231004,0.05,N,207940,2500,1779 억,,8225581,N,N,269,N,00,N
20240221,130834,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,1000,2,0.12,17457183000,21283,42.00,822000,824000,817000,1063000,573000,818000,820240.71,11.56,0,4505,828000,823000,819000,814000,810000,821000,812000,1779,245000,2500,654400,1000,1,71174000,582915,71.89,6.49,12,0.03,11392.00,126233.00,878000,20240206,-6.72,668000,20231004,22.60,878000,-6.72,20240206,739000,10.83,20240115,878000,-6.72,20240206,668000,22.60,20231004,0.05,N,207940,2500,1779 억,,8225581,N,N,269,N,00,N
20240221,120836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,2000,2,0.24,14637047000,17841,35.21,822000,824000,817000,1063000,573000,818000,820416.29,11.56,0,3378,828000,823000,819000,814000,810000,821000,812000,1779,245000,2500,654400,1000,1,71174000,583627,71.98,6.50,12,0.03,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.05,N,207940,2500,1779 억,,8225581,N,N,269,N,00,N
20240221,110842,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,822000,4000,2,0.49,12020894000,14653,28.92,822000,824000,817000,1063000,573000,818000,820370.85,11.56,0,2785,828000,823000,819000,814000,810000,821000,812000,1779,245000,2500,654400,1000,1,71174000,585050,72.16,6.51,12,0.02,11392.00,126233.00,878000,20240206,-6.38,668000,20231004,23.05,878000,-6.38,20240206,739000,11.23,20240115,878000,-6.38,20240206,668000,23.05,20231004,0.05,N,207940,2500,1779 억,,8225581,N,N,269,N,00,N
20240221,100835,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,1000,2,0.12,6443726000,7861,15.51,822000,823000,817000,1063000,573000,818000,819708.18,11.56,0,1068,828000,823000,819000,814000,810000,821000,812000,1779,245000,2500,654400,1000,1,71174000,582915,71.89,6.49,12,0.01,11392.00,126233.00,878000,20240206,-6.72,668000,20231004,22.60,878000,-6.72,20240206,739000,10.83,20240115,878000,-6.72,20240206,668000,22.60,20231004,0.05,N,207940,2500,1779 억,,8225581,N,N,269,N,00,N
20240221,090834,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,2000,2,0.24,1264257000,1540,3.04,822000,823000,818000,1063000,573000,818000,820946.10,11.56,0,375,828000,823000,819000,814000,810000,821000,812000,1779,245000,2500,654400,1000,1,71174000,583627,71.98,6.50,12,0.00,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.05,N,207940,2500,1779 억,,8225581,N,N,269,N,00,N
20240220,160828,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,818000,-3000,5,-0.37,36453271000,44521,78.50,819000,824000,815000,1067000,575000,821000,818788.27,11.53,0,-6969,831000,826000,822000,817000,813000,828500,819500,1779,246000,2500,656800,1000,1,71174000,582203,71.80,6.48,12,0.06,11392.00,126233.00,878000,20240206,-6.83,668000,20231004,22.46,878000,-6.83,20240206,739000,10.69,20240115,878000,-6.83,20240206,668000,22.46,20231004,0.04,N,207940,2500,1779 억,,8206800,N,N,269,N,00,N
20240220,150829,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,817000,-4000,5,-0.49,31386683000,38327,67.58,819000,824000,815000,1067000,575000,821000,818918.06,11.53,0,-7245,831000,826000,822000,817000,813000,828500,819500,1779,246000,2500,656800,1000,1,71174000,581492,71.72,6.47,12,0.05,11392.00,126233.00,878000,20240206,-6.95,668000,20231004,22.31,878000,-6.95,20240206,739000,10.55,20240115,878000,-6.95,20240206,668000,22.31,20231004,0.04,N,207940,2500,1779 억,,8206800,N,N,842,N,00,N
20240220,140826,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,818000,-3000,5,-0.37,27355286000,33394,58.88,819000,824000,815000,1067000,575000,821000,819167.42,11.53,0,-7228,831000,826000,822000,817000,813000,828500,819500,1779,246000,2500,656800,1000,1,71174000,582203,71.80,6.48,12,0.05,11392.00,126233.00,878000,20240206,-6.83,668000,20231004,22.46,878000,-6.83,20240206,739000,10.69,20240115,878000,-6.83,20240206,668000,22.46,20231004,0.04,N,207940,2500,1779 억,,8206800,N,N,842,N,00,N
20240220,130829,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,817000,-4000,5,-0.49,23538852000,28724,50.65,819000,824000,815000,1067000,575000,821000,819483.51,11.53,0,-8077,831000,826000,822000,817000,813000,828500,819500,1779,246000,2500,656800,1000,1,71174000,581492,71.72,6.47,12,0.04,11392.00,126233.00,878000,20240206,-6.95,668000,20231004,22.31,878000,-6.95,20240206,739000,10.55,20240115,878000,-6.95,20240206,668000,22.31,20231004,0.04,N,207940,2500,1779 억,,8206800,N,N,842,N,00,N
20240220,120824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,817000,-4000,5,-0.49,20728493000,25280,44.58,819000,824000,815000,1067000,575000,821000,819956.00,11.53,0,-7013,831000,826000,822000,817000,813000,828500,819500,1779,246000,2500,656800,1000,1,71174000,581492,71.72,6.47,12,0.04,11392.00,126233.00,878000,20240206,-6.95,668000,20231004,22.31,878000,-6.95,20240206,739000,10.55,20240115,878000,-6.95,20240206,668000,22.31,20231004,0.04,N,207940,2500,1779 억,,8206800,N,N,842,N,00,N
20240220,110826,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,817000,-4000,5,-0.49,16185706000,19716,34.77,819000,824000,815000,1067000,575000,821000,820942.67,11.53,0,-5608,831000,826000,822000,817000,813000,828500,819500,1779,246000,2500,656800,1000,1,71174000,581492,71.72,6.47,12,0.03,11392.00,126233.00,878000,20240206,-6.95,668000,20231004,22.31,878000,-6.95,20240206,739000,10.55,20240115,878000,-6.95,20240206,668000,22.31,20231004,0.04,N,207940,2500,1779 억,,8206800,N,N,842,N,00,N
20240220,100817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,822000,1000,2,0.12,10174027000,12397,21.86,819000,824000,815000,1067000,575000,821000,820684.47,11.53,0,-2870,831000,826000,822000,817000,813000,828500,819500,1779,246000,2500,656800,1000,1,71174000,585050,72.16,6.51,12,0.02,11392.00,126233.00,878000,20240206,-6.38,668000,20231004,23.05,878000,-6.38,20240206,739000,11.23,20240115,878000,-6.38,20240206,668000,23.05,20231004,0.04,N,207940,2500,1779 억,,8206800,N,N,842,N,00,N
20240220,090833,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,822000,1000,2,0.12,3347730000,4093,7.22,819000,824000,815000,1067000,575000,821000,817912.18,11.53,0,-998,831000,826000,822000,817000,813000,828500,819500,1779,246000,2500,656800,1000,1,71174000,585050,72.16,6.51,12,0.01,11392.00,126233.00,878000,20240206,-6.38,668000,20231004,23.05,878000,-6.38,20240206,739000,11.23,20240115,878000,-6.38,20240206,668000,23.05,20231004,0.04,N,207940,2500,1779 억,,8206800,N,N,842,N,00,N
20240219,160827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,821000,-7000,5,-0.85,46405531000,56546,92.56,820000,827000,818000,1076000,580000,828000,820667.78,11.50,13026,5484,838000,833000,824000,819000,810000,828500,814500,1779,248000,2500,662400,1000,1,71174000,584339,72.07,6.50,12,0.08,11392.00,126233.00,878000,20240206,-6.49,668000,20231004,22.90,878000,-6.49,20240206,739000,11.10,20240115,878000,-6.49,20240206,668000,22.90,20231004,0.04,N,207940,2500,1779 억,,8185141,N,N,842,N,00,N
20240219,150832,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,-8000,5,-0.97,42757818000,52101,85.28,820000,827000,818000,1076000,580000,828000,820671.17,11.50,13026,5380,838000,833000,824000,819000,810000,828500,814500,1779,248000,2500,662400,1000,1,71174000,583627,71.98,6.50,12,0.07,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.04,N,207940,2500,1779 억,,8185141,N,N,630,N,00,N
20240219,140832,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,-9000,5,-1.09,35563619000,43320,70.91,820000,827000,818000,1076000,580000,828000,820950.85,11.50,13026,2907,838000,833000,824000,819000,810000,828500,814500,1779,248000,2500,662400,1000,1,71174000,582915,71.89,6.49,12,0.06,11392.00,126233.00,878000,20240206,-6.72,668000,20231004,22.60,878000,-6.72,20240206,739000,10.83,20240115,878000,-6.72,20240206,668000,22.60,20231004,0.04,N,207940,2500,1779 억,,8185141,N,N,630,N,00,N
20240219,130831,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,-9000,5,-1.09,29649727000,36098,59.09,820000,827000,818000,1076000,580000,828000,821366.85,11.50,13026,1893,838000,833000,824000,819000,810000,828500,814500,1779,248000,2500,662400,1000,1,71174000,582915,71.89,6.49,12,0.05,11392.00,126233.00,878000,20240206,-6.72,668000,20231004,22.60,878000,-6.72,20240206,739000,10.83,20240115,878000,-6.72,20240206,668000,22.60,20231004,0.04,N,207940,2500,1779 억,,8185141,N,N,630,N,00,N
20240219,120829,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,-9000,5,-1.09,24298232000,29573,48.41,820000,827000,818000,1076000,580000,828000,821634.82,11.50,13026,2558,838000,833000,824000,819000,810000,828500,814500,1779,248000,2500,662400,1000,1,71174000,582915,71.89,6.49,12,0.04,11392.00,126233.00,878000,20240206,-6.72,668000,20231004,22.60,878000,-6.72,20240206,739000,10.83,20240115,878000,-6.72,20240206,668000,22.60,20231004,0.04,N,207940,2500,1779 억,,8185141,N,N,630,N,00,N
20240219,110827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,821000,-7000,5,-0.85,18660226000,22696,37.15,820000,827000,819000,1076000,580000,828000,822180.24,11.50,13026,3642,838000,833000,824000,819000,810000,828500,814500,1779,248000,2500,662400,1000,1,71174000,584339,72.07,6.50,12,0.03,11392.00,126233.00,878000,20240206,-6.49,668000,20231004,22.90,878000,-6.49,20240206,739000,11.10,20240115,878000,-6.49,20240206,668000,22.90,20231004,0.04,N,207940,2500,1779 억,,8185141,N,N,630,N,00,N
20240219,100824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,824000,-4000,5,-0.48,13004311000,15828,25.91,820000,826000,819000,1076000,580000,828000,821600.04,11.50,13026,3814,838000,833000,824000,819000,810000,828500,814500,1779,248000,2500,662400,1000,1,71174000,586474,72.33,6.53,12,0.02,11392.00,126233.00,878000,20240206,-6.15,668000,20231004,23.35,878000,-6.15,20240206,739000,11.50,20240115,878000,-6.15,20240206,668000,23.35,20231004,0.04,N,207940,2500,1779 억,,8185141,N,N,630,N,00,N
20240219,090824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,821000,-7000,5,-0.85,4173975000,5087,8.33,820000,826000,819000,1076000,580000,828000,820512.10,11.50,13026,1268,838000,833000,824000,819000,810000,828500,814500,1779,248000,2500,662400,1000,1,71174000,584339,72.07,6.50,12,0.01,11392.00,126233.00,878000,20240206,-6.49,668000,20231004,22.90,878000,-6.49,20240206,739000,11.10,20240115,878000,-6.49,20240206,668000,22.90,20231004,0.04,N,207940,2500,1779 억,,8185141,N,N,630,N,00,N
20240216,160819,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,828000,7000,2,0.85,49046666000,59532,122.20,829000,829000,815000,1067000,575000,821000,823840.72,11.48,0,-1976,841666,831332,824666,814332,807666,828000,811000,1779,246000,2500,656800,1000,1,71174000,589321,72.68,6.56,12,0.08,11392.00,126233.00,878000,20240206,-5.69,668000,20231004,23.95,878000,-5.69,20240206,739000,12.04,20240115,878000,-5.69,20240206,668000,23.95,20231004,0.04,N,207940,2500,1779 억,,8172530,N,N,630,N,00,N
20240216,150826,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,827000,6000,2,0.73,41634116000,50574,103.82,829000,829000,815000,1067000,575000,821000,823231.62,11.48,0,-278,841666,831332,824666,814332,807666,828000,811000,1779,246000,2500,656800,1000,1,71174000,588609,72.59,6.55,12,0.07,11392.00,126233.00,878000,20240206,-5.81,668000,20231004,23.80,878000,-5.81,20240206,739000,11.91,20240115,878000,-5.81,20240206,668000,23.80,20231004,0.04,N,207940,2500,1779 억,,8172530,N,N,46,N,00,N
20240216,140829,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,827000,6000,2,0.73,29230607000,35550,72.98,829000,829000,815000,1067000,575000,821000,822239.30,11.48,0,1380,841666,831332,824666,814332,807666,828000,811000,1779,246000,2500,656800,1000,1,71174000,588609,72.59,6.55,12,0.05,11392.00,126233.00,878000,20240206,-5.81,668000,20231004,23.80,878000,-5.81,20240206,739000,11.91,20240115,878000,-5.81,20240206,668000,23.80,20231004,0.04,N,207940,2500,1779 억,,8172530,N,N,46,N,00,N
20240216,130821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,-1000,5,-0.12,21687752000,26357,54.10,829000,829000,815000,1067000,575000,821000,822846.00,11.48,0,2539,841666,831332,824666,814332,807666,828000,811000,1779,246000,2500,656800,1000,1,71174000,583627,71.98,6.50,12,0.04,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.04,N,207940,2500,1779 억,,8172530,N,N,46,N,00,N
20240216,120824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,2000,2,0.24,17962229000,21810,44.77,829000,829000,815000,1067000,575000,821000,823577.67,11.48,0,2243,841666,831332,824666,814332,807666,828000,811000,1779,246000,2500,656800,1000,1,71174000,585762,72.24,6.52,12,0.03,11392.00,126233.00,878000,20240206,-6.26,668000,20231004,23.20,878000,-6.26,20240206,739000,11.37,20240115,878000,-6.26,20240206,668000,23.20,20231004,0.04,N,207940,2500,1779 억,,8172530,N,N,46,N,00,N
20240216,110831,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,824000,3000,2,0.37,15034529000,18255,37.47,829000,829000,815000,1067000,575000,821000,823584.17,11.48,0,1375,841666,831332,824666,814332,807666,828000,811000,1779,246000,2500,656800,1000,1,71174000,586474,72.33,6.53,12,0.03,11392.00,126233.00,878000,20240206,-6.15,668000,20231004,23.35,878000,-6.15,20240206,739000,11.50,20240115,878000,-6.15,20240206,668000,23.35,20231004,0.04,N,207940,2500,1779 억,,8172530,N,N,46,N,00,N
20240216,100825,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,824000,3000,2,0.37,11192602000,13591,27.90,829000,829000,815000,1067000,575000,821000,823530.42,11.48,0,1098,841666,831332,824666,814332,807666,828000,811000,1779,246000,2500,656800,1000,1,71174000,586474,72.33,6.53,12,0.02,11392.00,126233.00,878000,20240206,-6.15,668000,20231004,23.35,878000,-6.15,20240206,739000,11.50,20240115,878000,-6.15,20240206,668000,23.35,20231004,0.04,N,207940,2500,1779 억,,8172530,N,N,46,N,00,N
20240216,090819,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,825000,4000,2,0.49,3419739000,4147,8.51,829000,829000,815000,1067000,575000,821000,824629.61,11.48,0,747,841666,831332,824666,814332,807666,828000,811000,1779,246000,2500,656800,1000,1,71174000,587186,72.42,6.54,12,0.01,11392.00,126233.00,878000,20240206,-6.04,668000,20231004,23.50,878000,-6.04,20240206,739000,11.64,20240115,878000,-6.04,20240206,668000,23.50,20231004,0.04,N,207940,2500,1779 억,,8172530,N,N,46,N,00,N
20240215,160817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,821000,-7000,5,-0.85,39964659000,48552,91.00,835000,835000,818000,1076000,580000,828000,823134.88,11.48,0,-16302,843333,835666,825333,817666,807333,830500,812500,1779,248000,2500,662400,1000,1,71174000,584339,72.07,6.50,12,0.07,11392.00,126233.00,878000,20240206,-6.49,668000,20231004,22.90,878000,-6.49,20240206,739000,11.10,20240115,878000,-6.49,20240206,668000,22.90,20231004,0.04,N,207940,2500,1779 억,,8169496,N,N,46,N,00,N
20240215,150823,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,-5000,5,-0.60,34992600000,42506,79.66,835000,835000,818000,1076000,580000,828000,823239.07,11.48,0,-14494,843333,835666,825333,817666,807333,830500,812500,1779,248000,2500,662400,1000,1,71174000,585762,72.24,6.52,12,0.06,11392.00,126233.00,878000,20240206,-6.26,668000,20231004,23.20,878000,-6.26,20240206,739000,11.37,20240115,878000,-6.26,20240206,668000,23.20,20231004,0.04,N,207940,2500,1779 억,,8169496,N,N,154,N,00,N
20240215,140817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,-9000,5,-1.09,27910773000,33889,63.51,835000,835000,818000,1076000,580000,828000,823593.88,11.48,0,-11283,843333,835666,825333,817666,807333,830500,812500,1779,248000,2500,662400,1000,1,71174000,582915,71.89,6.49,12,0.05,11392.00,126233.00,878000,20240206,-6.72,668000,20231004,22.60,878000,-6.72,20240206,739000,10.83,20240115,878000,-6.72,20240206,668000,22.60,20231004,0.04,N,207940,2500,1779 억,,8169496,N,N,154,N,00,N
20240215,130802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,-8000,5,-0.97,24127431000,29274,54.87,835000,835000,818000,1076000,580000,828000,824193.17,11.48,0,-9902,843333,835666,825333,817666,807333,830500,812500,1779,248000,2500,662400,1000,1,71174000,583627,71.98,6.50,12,0.04,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.04,N,207940,2500,1779 억,,8169496,N,N,154,N,00,N
20240215,120818,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,-5000,5,-0.60,21472061000,26044,48.81,835000,835000,818000,1076000,580000,828000,824453.27,11.48,0,-9097,843333,835666,825333,817666,807333,830500,812500,1779,248000,2500,662400,1000,1,71174000,585762,72.24,6.52,12,0.04,11392.00,126233.00,878000,20240206,-6.26,668000,20231004,23.20,878000,-6.26,20240206,739000,11.37,20240115,878000,-6.26,20240206,668000,23.20,20231004,0.04,N,207940,2500,1779 억,,8169496,N,N,154,N,00,N
20240215,110812,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,-8000,5,-0.97,18281074000,22157,41.53,835000,835000,818000,1076000,580000,828000,825069.91,11.48,0,-7911,843333,835666,825333,817666,807333,830500,812500,1779,248000,2500,662400,1000,1,71174000,583627,71.98,6.50,12,0.03,11392.00,126233.00,878000,20240206,-6.61,668000,20231004,22.75,878000,-6.61,20240206,739000,10.96,20240115,878000,-6.61,20240206,668000,22.75,20231004,0.04,N,207940,2500,1779 억,,8169496,N,N,154,N,00,N
20240215,100813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,826000,-2000,5,-0.24,11151164000,13465,25.24,835000,835000,824000,1076000,580000,828000,828159.23,11.48,0,-4355,843333,835666,825333,817666,807333,830500,812500,1779,248000,2500,662400,1000,1,71174000,587897,72.51,6.54,12,0.02,11392.00,126233.00,878000,20240206,-5.92,668000,20231004,23.65,878000,-5.92,20240206,739000,11.77,20240115,878000,-5.92,20240206,668000,23.65,20231004,0.04,N,207940,2500,1779 억,,8169496,N,N,154,N,00,N
20240215,090815,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,828000,0,3,0.00,3242100000,3903,7.32,835000,835000,825000,1076000,580000,828000,830668.72,11.48,0,-471,843333,835666,825333,817666,807333,830500,812500,1779,248000,2500,662400,1000,1,71174000,589321,72.68,6.56,12,0.01,11392.00,126233.00,878000,20240206,-5.69,668000,20231004,23.95,878000,-5.69,20240206,739000,12.04,20240115,878000,-5.69,20240206,668000,23.95,20231004,0.04,N,207940,2500,1779 억,,8169496,N,N,154,N,00,N
20240214,160809,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,828000,-10000,5,-1.19,34323319000,41569,47.48,832000,833000,815000,1089000,587000,838000,825692.79,11.47,0,-6573,857333,847666,832333,822666,807333,852500,827500,1779,251000,2500,670400,1000,1,71174000,589321,72.68,6.56,12,0.06,11392.00,126233.00,878000,20240206,-5.69,668000,20231004,23.95,878000,-5.69,20240206,739000,12.04,20240115,878000,-5.69,20240206,668000,23.95,20231004,0.04,N,207940,2500,1779 억,,8160104,N,N,152,N,00,N
20240214,150811,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,829000,-9000,5,-1.07,30973471000,37524,42.86,832000,833000,815000,1089000,587000,838000,825429.61,11.47,0,-6874,857333,847666,832333,822666,807333,852500,827500,1779,251000,2500,670400,1000,1,71174000,590032,72.77,6.57,12,0.05,11392.00,126233.00,878000,20240206,-5.58,668000,20231004,24.10,878000,-5.58,20240206,739000,12.18,20240115,878000,-5.58,20240206,668000,24.10,20231004,0.04,N,207940,2500,1779 억,,8160104,N,N,457,N,00,N
20240214,140806,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,829000,-9000,5,-1.07,27136325000,32889,37.57,832000,833000,815000,1089000,587000,838000,825086.60,11.47,0,-4991,857333,847666,832333,822666,807333,852500,827500,1779,251000,2500,670400,1000,1,71174000,590032,72.77,6.57,12,0.05,11392.00,126233.00,878000,20240206,-5.58,668000,20231004,24.10,878000,-5.58,20240206,739000,12.18,20240115,878000,-5.58,20240206,668000,24.10,20231004,0.04,N,207940,2500,1779 억,,8160104,N,N,457,N,00,N
20240214,130809,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,829000,-9000,5,-1.07,22753856000,27607,31.53,832000,833000,815000,1089000,587000,838000,824204.04,11.47,0,-3344,857333,847666,832333,822666,807333,852500,827500,1779,251000,2500,670400,1000,1,71174000,590032,72.77,6.57,12,0.04,11392.00,126233.00,878000,20240206,-5.58,668000,20231004,24.10,878000,-5.58,20240206,739000,12.18,20240115,878000,-5.58,20240206,668000,24.10,20231004,0.04,N,207940,2500,1779 억,,8160104,N,N,457,N,00,N
20240214,120803,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,828000,-10000,5,-1.19,20610490000,25020,28.58,832000,833000,815000,1089000,587000,838000,823758.31,11.47,0,-2992,857333,847666,832333,822666,807333,852500,827500,1779,251000,2500,670400,1000,1,71174000,589321,72.68,6.56,12,0.04,11392.00,126233.00,878000,20240206,-5.69,668000,20231004,23.95,878000,-5.69,20240206,739000,12.04,20240115,878000,-5.69,20240206,668000,23.95,20231004,0.04,N,207940,2500,1779 억,,8160104,N,N,457,N,00,N
20240214,110809,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,826000,-12000,5,-1.43,18673344000,22678,25.90,832000,833000,815000,1089000,587000,838000,823409.72,11.47,0,-3283,857333,847666,832333,822666,807333,852500,827500,1779,251000,2500,670400,1000,1,71174000,587897,72.51,6.54,12,0.03,11392.00,126233.00,878000,20240206,-5.92,668000,20231004,23.65,878000,-5.92,20240206,739000,11.77,20240115,878000,-5.92,20240206,668000,23.65,20231004,0.04,N,207940,2500,1779 억,,8160104,N,N,457,N,00,N
20240214,090759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,825000,-13000,5,-1.55,4421569000,5370,6.13,832000,833000,815000,1089000,587000,838000,823372.53,11.47,0,-2354,857333,847666,832333,822666,807333,852500,827500,1779,251000,2500,670400,1000,1,71174000,587186,72.42,6.54,12,0.01,11392.00,126233.00,878000,20240206,-6.04,668000,20231004,23.50,878000,-6.04,20240206,739000,11.64,20240115,878000,-6.04,20240206,668000,23.50,20231004,0.04,N,207940,2500,1779 억,,8160104,N,N,457,N,00,N
20240213,160759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,838000,23000,2,2.82,72322479000,86507,86.60,817000,842000,817000,1059000,571000,815000,836029.24,11.45,0,18352,847666,831332,816666,800332,785666,824000,793000,1779,244000,2500,652000,1000,1,71174000,596438,73.56,6.64,12,0.12,11392.00,126233.00,878000,20240206,-4.56,668000,20231004,25.45,878000,-4.56,20240206,739000,13.40,20240115,878000,-4.56,20240206,668000,25.45,20231004,0.04,N,207940,2500,1779 억,,8151907,N,N,457,N,00,N
20240213,150756,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,838000,23000,2,2.82,67191969000,80387,80.47,817000,842000,817000,1059000,571000,815000,835857.20,11.45,0,18741,847666,831332,816666,800332,785666,824000,793000,1779,244000,2500,652000,1000,1,71174000,596438,73.56,6.64,12,0.11,11392.00,126233.00,878000,20240206,-4.56,668000,20231004,25.45,878000,-4.56,20240206,739000,13.40,20240115,878000,-4.56,20240206,668000,25.45,20231004,0.04,N,207940,2500,1779 억,,8151907,N,N,146,N,00,N
20240213,140805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,841000,26000,2,3.19,57007781000,68241,68.31,817000,842000,817000,1059000,571000,815000,835390.20,11.45,0,18829,847666,831332,816666,800332,785666,824000,793000,1779,244000,2500,652000,1000,1,71174000,598573,73.82,6.66,12,0.10,11392.00,126233.00,878000,20240206,-4.21,668000,20231004,25.90,878000,-4.21,20240206,739000,13.80,20240115,878000,-4.21,20240206,668000,25.90,20231004,0.04,N,207940,2500,1779 억,,8151907,N,N,146,N,00,N
20240213,130755,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,840000,25000,2,3.07,51229488000,61361,61.42,817000,842000,817000,1059000,571000,815000,834888.08,11.45,0,17770,847666,831332,816666,800332,785666,824000,793000,1779,244000,2500,652000,1000,1,71174000,597862,73.74,6.65,12,0.09,11392.00,126233.00,878000,20240206,-4.33,668000,20231004,25.75,878000,-4.33,20240206,739000,13.67,20240115,878000,-4.33,20240206,668000,25.75,20231004,0.04,N,207940,2500,1779 억,,8151907,N,N,146,N,00,N
20240213,120805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,839000,24000,2,2.94,46041877000,55183,55.24,817000,842000,817000,1059000,571000,815000,834350.33,11.45,0,16081,847666,831332,816666,800332,785666,824000,793000,1779,244000,2500,652000,1000,1,71174000,597150,73.65,6.65,12,0.08,11392.00,126233.00,878000,20240206,-4.44,668000,20231004,25.60,878000,-4.44,20240206,739000,13.53,20240115,878000,-4.44,20240206,668000,25.60,20231004,0.04,N,207940,2500,1779 억,,8151907,N,N,146,N,00,N
20240213,110821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,836000,21000,2,2.58,40351303000,48382,48.43,817000,842000,817000,1059000,571000,815000,834016.35,11.45,0,15685,847666,831332,816666,800332,785666,824000,793000,1779,244000,2500,652000,1000,1,71174000,595015,73.38,6.62,12,0.07,11392.00,126233.00,878000,20240206,-4.78,668000,20231004,25.15,878000,-4.78,20240206,739000,13.13,20240115,878000,-4.78,20240206,668000,25.15,20231004,0.04,N,207940,2500,1779 억,,8151907,N,N,146,N,00,N
20240213,100643,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,841000,26000,2,3.19,33480228000,40175,40.22,817000,842000,817000,1059000,571000,815000,833361.58,11.45,0,13706,847666,831332,816666,800332,785666,824000,793000,1779,244000,2500,652000,1000,1,71174000,598573,73.82,6.66,12,0.06,11392.00,126233.00,878000,20240206,-4.21,668000,20231004,25.90,878000,-4.21,20240206,739000,13.80,20240115,878000,-4.21,20240206,668000,25.90,20231004,0.04,N,207940,2500,1779 억,,8151907,N,N,146,N,00,N