KissMeData/019170/price/prices-20230901.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
20230927,160328,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15400,60,2,0.39,1749633830,113689,65.89,15000,15590,15000,19940,10740,15340,15389.60,4.07,0,15105,15766,15552,15346,15132,14926,15660,15240,265,4600,500,11040,10,1,52984990,8160,-24.02,2.51,12,0.21,-641.00,6131.00,32000,20221115,-51.88,13500,20230726,14.07,23200,-33.62,20230313,13500,14.07,20230726,32000,-51.88,20221115,13500,14.07,20230726,0.65,Y,019170,500,264 억,,2154453,N,N,18249,N,00,N
20230927,150331,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15410,70,2,0.46,1479368120,96147,55.73,15000,15590,15000,19940,10740,15340,15386.53,4.07,0,12460,15766,15552,15346,15132,14926,15660,15240,265,4600,500,11040,10,1,52984990,8165,-24.04,2.51,12,0.18,-641.00,6131.00,32000,20221115,-51.84,13500,20230726,14.15,23200,-33.58,20230313,13500,14.15,20230726,32000,-51.84,20221115,13500,14.15,20230726,0.65,Y,019170,500,264 억,,2154453,N,N,15784,N,00,N
20230927,140331,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15370,30,2,0.20,1247362320,81089,47.00,15000,15590,15000,19940,10740,15340,15382.64,4.07,0,7685,15766,15552,15346,15132,14926,15660,15240,265,4600,500,11040,10,1,52984990,8144,-23.98,2.51,12,0.15,-641.00,6131.00,32000,20221115,-51.97,13500,20230726,13.85,23200,-33.75,20230313,13500,13.85,20230726,32000,-51.97,20221115,13500,13.85,20230726,0.65,Y,019170,500,264 억,,2154453,N,N,15784,N,00,N
20230927,130328,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15400,60,2,0.39,1112004730,72298,41.90,15000,15590,15000,19940,10740,15340,15380.86,4.07,0,6141,15766,15552,15346,15132,14926,15660,15240,265,4600,500,11040,10,1,52984990,8160,-24.02,2.51,12,0.14,-641.00,6131.00,32000,20221115,-51.88,13500,20230726,14.07,23200,-33.62,20230313,13500,14.07,20230726,32000,-51.88,20221115,13500,14.07,20230726,0.65,Y,019170,500,264 억,,2154453,N,N,15784,N,00,N
20230927,120327,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15350,10,2,0.07,1000513510,65042,37.70,15000,15590,15000,19940,10740,15340,15382.59,4.07,0,5369,15766,15552,15346,15132,14926,15660,15240,265,4600,500,11040,10,1,52984990,8133,-23.95,2.50,12,0.12,-641.00,6131.00,32000,20221115,-52.03,13500,20230726,13.70,23200,-33.84,20230313,13500,13.70,20230726,32000,-52.03,20221115,13500,13.70,20230726,0.65,Y,019170,500,264 억,,2154453,N,N,15784,N,00,N
20230927,110329,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15500,160,2,1.04,788626200,51304,29.74,15000,15590,15000,19940,10740,15340,15371.64,4.07,0,9093,15766,15552,15346,15132,14926,15660,15240,265,4600,500,11040,10,1,52984990,8213,-24.18,2.53,12,0.10,-641.00,6131.00,32000,20221115,-51.56,13500,20230726,14.81,23200,-33.19,20230313,13500,14.81,20230726,32000,-51.56,20221115,13500,14.81,20230726,0.65,Y,019170,500,264 억,,2154453,N,N,15784,N,00,N
20230927,100327,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15390,50,2,0.33,462446720,30223,17.52,15000,15520,15000,19940,10740,15340,15301.13,4.07,0,5484,15766,15552,15346,15132,14926,15660,15240,265,4600,500,11040,10,1,52984990,8154,-24.01,2.51,12,0.06,-641.00,6131.00,32000,20221115,-51.91,13500,20230726,14.00,23200,-33.66,20230313,13500,14.00,20230726,32000,-51.91,20221115,13500,14.00,20230726,0.65,Y,019170,500,264 억,,2154453,N,N,15784,N,00,N
20230927,090333,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15350,10,2,0.07,105231320,6967,4.04,15000,15350,15000,19940,10740,15340,15103.54,4.07,0,2156,15766,15552,15346,15132,14926,15660,15240,265,4600,500,11040,10,1,52984990,8133,-23.95,2.50,12,0.01,-641.00,6131.00,32000,20221115,-52.03,13500,20230726,13.70,23200,-33.84,20230313,13500,13.70,20230726,32000,-52.03,20221115,13500,13.70,20230726,0.65,Y,019170,500,264 억,,2154453,N,N,15784,N,00,N
20230926,160327,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15340,20,2,0.13,2621895030,170466,88.58,15140,15560,15140,19910,10730,15320,15380.88,4.02,0,9513,16126,15722,15496,15092,14866,15610,14980,265,4590,500,11030,10,1,52984990,8128,-23.93,2.50,12,0.32,-641.00,6131.00,32000,20221115,-52.06,13500,20230726,13.63,23200,-33.88,20230313,13500,13.63,20230726,32000,-52.06,20221115,13500,13.63,20230726,0.67,Y,019170,500,264 억,,2129794,N,N,15733,N,00,N
20230926,150329,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15340,20,2,0.13,2375093180,154358,80.21,15140,15560,15140,19910,10730,15320,15386.91,4.02,0,13028,16126,15722,15496,15092,14866,15610,14980,265,4590,500,11030,10,1,52984990,8128,-23.93,2.50,12,0.29,-641.00,6131.00,32000,20221115,-52.06,13500,20230726,13.63,23200,-33.88,20230313,13500,13.63,20230726,32000,-52.06,20221115,13500,13.63,20230726,0.67,Y,019170,500,264 억,,2129794,N,N,13986,N,00,N
20230926,140324,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15420,100,2,0.65,2101062160,136517,70.94,15140,15560,15140,19910,10730,15320,15390.48,4.02,0,14010,16126,15722,15496,15092,14866,15610,14980,265,4590,500,11030,10,1,52984990,8170,-24.06,2.52,12,0.26,-641.00,6131.00,32000,20221115,-51.81,13500,20230726,14.22,23200,-33.53,20230313,13500,14.22,20230726,32000,-51.81,20221115,13500,14.22,20230726,0.67,Y,019170,500,264 억,,2129794,N,N,13986,N,00,N
20230926,130325,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15520,200,2,1.31,1783146020,115894,60.22,15140,15560,15140,19910,10730,15320,15386.01,4.02,0,17723,16126,15722,15496,15092,14866,15610,14980,265,4590,500,11030,10,1,52984990,8223,-24.21,2.53,12,0.22,-641.00,6131.00,32000,20221115,-51.50,13500,20230726,14.96,23200,-33.10,20230313,13500,14.96,20230726,32000,-51.50,20221115,13500,14.96,20230726,0.67,Y,019170,500,264 억,,2129794,N,N,13986,N,00,N
20230926,120327,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15480,160,2,1.04,1577924820,102656,53.34,15140,15560,15140,19910,10730,15320,15370.99,4.02,0,20290,16126,15722,15496,15092,14866,15610,14980,265,4590,500,11030,10,1,52984990,8202,-24.15,2.52,12,0.19,-641.00,6131.00,32000,20221115,-51.62,13500,20230726,14.67,23200,-33.28,20230313,13500,14.67,20230726,32000,-51.62,20221115,13500,14.67,20230726,0.67,Y,019170,500,264 억,,2129794,N,N,13986,N,00,N
20230926,110326,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15440,120,2,0.78,1310341070,85399,44.37,15140,15560,15140,19910,10730,15320,15343.75,4.02,0,22750,16126,15722,15496,15092,14866,15610,14980,265,4590,500,11030,10,1,52984990,8181,-24.09,2.52,12,0.16,-641.00,6131.00,32000,20221115,-51.75,13500,20230726,14.37,23200,-33.45,20230313,13500,14.37,20230726,32000,-51.75,20221115,13500,14.37,20230726,0.67,Y,019170,500,264 억,,2129794,N,N,13986,N,00,N
20230926,100326,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15270,-50,5,-0.33,859100320,56104,29.15,15140,15460,15140,19910,10730,15320,15312.64,4.02,0,14444,16126,15722,15496,15092,14866,15610,14980,265,4590,500,11030,10,1,52984990,8091,-23.82,2.49,12,0.11,-641.00,6131.00,32000,20221115,-52.28,13500,20230726,13.11,23200,-34.18,20230313,13500,13.11,20230726,32000,-52.28,20221115,13500,13.11,20230726,0.67,Y,019170,500,264 억,,2129794,N,N,13986,N,00,N
20230926,090326,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15400,80,2,0.52,227726490,14900,7.74,15140,15450,15140,19910,10730,15320,15283.66,4.02,0,9325,16126,15722,15496,15092,14866,15610,14980,265,4590,500,11030,10,1,52984990,8160,-24.02,2.51,12,0.03,-641.00,6131.00,32000,20221115,-51.88,13500,20230726,14.07,23200,-33.62,20230313,13500,14.07,20230726,32000,-51.88,20221115,13500,14.07,20230726,0.67,Y,019170,500,264 억,,2129794,N,N,13986,N,00,N
20230925,160326,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15320,-460,5,-2.92,2908314430,188125,67.75,15780,15900,15270,20500,11050,15780,15459.63,3.92,0,50050,16620,16200,15500,15080,14380,16410,15290,265,4720,500,11360,10,1,52984990,8117,-23.90,2.50,12,0.36,-641.00,6131.00,32000,20221115,-52.12,13500,20230726,13.48,23200,-33.97,20230313,13500,13.48,20230726,32000,-52.12,20221115,13500,13.48,20230726,0.67,Y,019170,500,264 억,,2078334,N,N,13986,N,00,N
20230925,150328,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15360,-420,5,-2.66,2464651050,159232,57.34,15780,15900,15270,20500,11050,15780,15477.98,3.92,0,41297,16620,16200,15500,15080,14380,16410,15290,265,4720,500,11360,10,1,52984990,8138,-23.96,2.51,12,0.30,-641.00,6131.00,32000,20221115,-52.00,13500,20230726,13.78,23200,-33.79,20230313,13500,13.78,20230726,32000,-52.00,20221115,13500,13.78,20230726,0.67,Y,019170,500,264 억,,2078334,N,N,28102,N,00,N
20230925,140322,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15310,-470,5,-2.98,1742163750,112102,40.37,15780,15900,15300,20500,11050,15780,15540.44,3.92,0,16365,16620,16200,15500,15080,14380,16410,15290,265,4720,500,11360,10,1,52984990,8112,-23.88,2.50,12,0.21,-641.00,6131.00,32000,20221115,-52.16,13500,20230726,13.41,23200,-34.01,20230313,13500,13.41,20230726,32000,-52.16,20221115,13500,13.41,20230726,0.67,Y,019170,500,264 억,,2078334,N,N,28102,N,00,N
20230925,130323,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15500,-280,5,-1.77,1271373410,81501,29.35,15780,15900,15490,20500,11050,15780,15599.03,3.92,0,11016,16620,16200,15500,15080,14380,16410,15290,265,4720,500,11360,10,1,52984990,8213,-24.18,2.53,12,0.15,-641.00,6131.00,32000,20221115,-51.56,13500,20230726,14.81,23200,-33.19,20230313,13500,14.81,20230726,32000,-51.56,20221115,13500,14.81,20230726,0.67,Y,019170,500,264 억,,2078334,N,N,28102,N,00,N
20230925,120327,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15540,-240,5,-1.52,1055288500,67570,24.33,15780,15900,15500,20500,11050,15780,15617.21,3.92,0,12267,16620,16200,15500,15080,14380,16410,15290,265,4720,500,11360,10,1,52984990,8234,-24.24,2.53,12,0.13,-641.00,6131.00,32000,20221115,-51.44,13500,20230726,15.11,23200,-33.02,20230313,13500,15.11,20230726,32000,-51.44,20221115,13500,15.11,20230726,0.67,Y,019170,500,264 억,,2078334,N,N,28102,N,00,N
20230925,110323,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15540,-240,5,-1.52,873214150,55851,20.11,15780,15900,15510,20500,11050,15780,15634.17,3.92,0,9968,16620,16200,15500,15080,14380,16410,15290,265,4720,500,11360,10,1,52984990,8234,-24.24,2.53,12,0.11,-641.00,6131.00,32000,20221115,-51.44,13500,20230726,15.11,23200,-33.02,20230313,13500,15.11,20230726,32000,-51.44,20221115,13500,15.11,20230726,0.67,Y,019170,500,264 억,,2078334,N,N,28102,N,00,N
20230925,100325,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15670,-110,5,-0.70,578903600,36963,13.31,15780,15900,15510,20500,11050,15780,15661.05,3.92,0,4836,16620,16200,15500,15080,14380,16410,15290,265,4720,500,11360,10,1,52984990,8303,-24.45,2.56,12,0.07,-641.00,6131.00,32000,20221115,-51.03,13500,20230726,16.07,23200,-32.46,20230313,13500,16.07,20230726,32000,-51.03,20221115,13500,16.07,20230726,0.67,Y,019170,500,264 억,,2078334,N,N,28102,N,00,N
20230925,090324,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15770,-10,5,-0.06,108643110,6922,2.49,15780,15780,15510,20500,11050,15780,15692.75,3.92,0,-1241,16620,16200,15500,15080,14380,16410,15290,265,4720,500,11360,10,1,52984990,8356,-24.60,2.57,12,0.01,-641.00,6131.00,32000,20221115,-50.72,13500,20230726,16.81,23200,-32.03,20230313,13500,16.81,20230726,32000,-50.72,20221115,13500,16.81,20230726,0.67,Y,019170,500,264 억,,2078334,N,N,28102,N,00,N
20230922,160334,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15780,-40,5,-0.25,4261799030,274907,112.98,14810,15920,14800,20550,11080,15820,15501.07,3.82,0,48188,16433,16126,15973,15666,15513,16050,15590,265,4730,500,11390,10,1,52984990,8361,-24.62,2.57,12,0.52,-641.00,6131.00,32000,20221115,-50.69,13500,20230726,16.89,23200,-31.98,20230313,13500,16.89,20230726,32000,-50.69,20221115,13500,16.89,20230726,0.68,Y,019170,500,264 억,,2023999,N,N,27299,N,00,N
20230922,150331,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15670,-150,5,-0.95,3951481570,255198,104.88,14810,15920,14800,20550,11080,15820,15483.98,3.82,0,43380,16433,16126,15973,15666,15513,16050,15590,265,4730,500,11390,10,1,52984990,8303,-24.45,2.56,12,0.48,-641.00,6131.00,32000,20221115,-51.03,13500,20230726,16.07,23200,-32.46,20230313,13500,16.07,20230726,32000,-51.03,20221115,13500,16.07,20230726,0.68,Y,019170,500,264 억,,2023999,N,N,21551,N,00,N
20230922,140332,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15810,-10,5,-0.06,3527113260,228211,93.79,14810,15920,14800,20550,11080,15820,15455.49,3.82,0,42590,16433,16126,15973,15666,15513,16050,15590,265,4730,500,11390,10,1,52984990,8377,-24.66,2.58,12,0.43,-641.00,6131.00,32000,20221115,-50.59,13500,20230726,17.11,23200,-31.85,20230313,13500,17.11,20230726,32000,-50.59,20221115,13500,17.11,20230726,0.68,Y,019170,500,264 억,,2023999,N,N,21551,N,00,N
20230922,130315,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15840,20,2,0.13,3231343380,209473,86.09,14810,15920,14800,20550,11080,15820,15426.06,3.82,0,48441,16433,16126,15973,15666,15513,16050,15590,265,4730,500,11390,10,1,52984990,8393,-24.71,2.58,12,0.40,-641.00,6131.00,32000,20221115,-50.50,13500,20230726,17.33,23200,-31.72,20230313,13500,17.33,20230726,32000,-50.50,20221115,13500,17.33,20230726,0.68,Y,019170,500,264 억,,2023999,N,N,21551,N,00,N
20230922,120313,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15830,10,2,0.06,2912936320,189328,77.81,14810,15920,14800,20550,11080,15820,15385.66,3.82,0,52069,16433,16126,15973,15666,15513,16050,15590,265,4730,500,11390,10,1,52984990,8388,-24.70,2.58,12,0.36,-641.00,6131.00,32000,20221115,-50.53,13500,20230726,17.26,23200,-31.77,20230313,13500,17.26,20230726,32000,-50.53,20221115,13500,17.26,20230726,0.68,Y,019170,500,264 억,,2023999,N,N,21551,N,00,N
20230922,110314,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15700,-120,5,-0.76,2332951180,152634,62.73,14810,15780,14800,20550,11080,15820,15284.61,3.82,0,56680,16433,16126,15973,15666,15513,16050,15590,265,4730,500,11390,10,1,52984990,8319,-24.49,2.56,12,0.29,-641.00,6131.00,32000,20221115,-50.94,13500,20230726,16.30,23200,-32.33,20230313,13500,16.30,20230726,32000,-50.94,20221115,13500,16.30,20230726,0.68,Y,019170,500,264 억,,2023999,N,N,21551,N,00,N
20230922,100314,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15370,-450,5,-2.84,1748714940,115090,47.30,14810,15490,14800,20550,11080,15820,15194.33,3.82,0,46666,16433,16126,15973,15666,15513,16050,15590,265,4730,500,11390,10,1,52984990,8144,-23.98,2.51,12,0.22,-641.00,6131.00,32000,20221115,-51.97,13500,20230726,13.85,23200,-33.75,20230313,13500,13.85,20230726,32000,-51.97,20221115,13500,13.85,20230726,0.68,Y,019170,500,264 억,,2023999,N,N,21551,N,00,N
20230922,090309,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15420,-400,5,-2.53,614688180,41083,16.88,14810,15430,14800,20550,11080,15820,14962.11,3.82,0,14063,16433,16126,15973,15666,15513,16050,15590,265,4730,500,11390,10,1,52984990,8170,-24.06,2.52,12,0.08,-641.00,6131.00,32000,20221115,-51.81,13500,20230726,14.22,23200,-33.53,20230313,13500,14.22,20230726,32000,-51.81,20221115,13500,14.22,20230726,0.68,Y,019170,500,264 억,,2023999,N,N,21551,N,00,N
20230921,160315,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15820,-460,5,-2.83,3557707150,222843,104.05,16280,16280,15820,21150,11400,16280,15965.17,3.87,0,-30712,16940,16610,16380,16050,15820,16495,15935,265,4870,500,11720,10,1,52984990,8382,-24.68,2.58,12,0.42,-641.00,6131.00,32000,20221115,-50.56,13500,20230726,17.19,23200,-31.81,20230313,13500,17.19,20230726,32000,-50.56,20221115,13500,17.19,20230726,0.68,Y,019170,500,264 억,,2050573,N,N,21023,N,00,N
20230921,150311,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15840,-440,5,-2.70,3135529760,196220,91.62,16280,16280,15820,21150,11400,16280,15979.66,3.87,0,-37335,16940,16610,16380,16050,15820,16495,15935,265,4870,500,11720,10,1,52984990,8393,-24.71,2.58,12,0.37,-641.00,6131.00,32000,20221115,-50.50,13500,20230726,17.33,23200,-31.72,20230313,13500,17.33,20230726,32000,-50.50,20221115,13500,17.33,20230726,0.68,Y,019170,500,264 억,,2050573,N,N,25651,N,00,N
20230921,140312,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15890,-390,5,-2.40,2620472330,163775,76.47,16280,16280,15840,21150,11400,16280,16000.44,3.87,0,-30301,16940,16610,16380,16050,15820,16495,15935,265,4870,500,11720,10,1,52984990,8419,-24.79,2.59,12,0.31,-641.00,6131.00,32000,20221115,-50.34,13500,20230726,17.70,23200,-31.51,20230313,13500,17.70,20230726,32000,-50.34,20221115,13500,17.70,20230726,0.68,Y,019170,500,264 억,,2050573,N,N,25651,N,00,N
20230921,130308,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15880,-400,5,-2.46,2350157800,146765,68.53,16280,16280,15840,21150,11400,16280,16013.07,3.87,0,-31632,16940,16610,16380,16050,15820,16495,15935,265,4870,500,11720,10,1,52984990,8414,-24.77,2.59,12,0.28,-641.00,6131.00,32000,20221115,-50.38,13500,20230726,17.63,23200,-31.55,20230313,13500,17.63,20230726,32000,-50.38,20221115,13500,17.63,20230726,0.68,Y,019170,500,264 억,,2050573,N,N,25651,N,00,N
20230921,120308,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,15910,-370,5,-2.27,2006791300,125135,58.43,16280,16280,15900,21150,11400,16280,16037.01,3.87,0,-29071,16940,16610,16380,16050,15820,16495,15935,265,4870,500,11720,10,1,52984990,8430,-24.82,2.60,12,0.24,-641.00,6131.00,32000,20221115,-50.28,13500,20230726,17.85,23200,-31.42,20230313,13500,17.85,20230726,32000,-50.28,20221115,13500,17.85,20230726,0.68,Y,019170,500,264 억,,2050573,N,N,25651,N,00,N
20230921,110315,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16030,-250,5,-1.54,1491241990,92832,43.34,16280,16280,15950,21150,11400,16280,16063.88,3.87,0,-18548,16940,16610,16380,16050,15820,16495,15935,265,4870,500,11720,10,1,52984990,8493,-25.01,2.61,12,0.18,-641.00,6131.00,32000,20221115,-49.91,13500,20230726,18.74,23200,-30.91,20230313,13500,18.74,20230726,32000,-49.91,20221115,13500,18.74,20230726,0.68,Y,019170,500,264 억,,2050573,N,N,25651,N,00,N
20230921,100310,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16060,-220,5,-1.35,805722550,50002,23.35,16280,16280,16050,21150,11400,16280,16113.81,3.87,0,-4588,16940,16610,16380,16050,15820,16495,15935,265,4870,500,11720,10,1,52984990,8509,-25.05,2.62,12,0.09,-641.00,6131.00,32000,20221115,-49.81,13500,20230726,18.96,23200,-30.78,20230313,13500,18.96,20230726,32000,-49.81,20221115,13500,18.96,20230726,0.68,Y,019170,500,264 억,,2050573,N,N,25651,N,00,N
20230921,090314,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16160,-120,5,-0.74,69022260,4253,1.99,16280,16280,16110,21150,11400,16280,16229.08,3.87,0,-1307,16940,16610,16380,16050,15820,16495,15935,265,4870,500,11720,10,1,52984990,8562,-25.21,2.64,12,0.01,-641.00,6131.00,32000,20221115,-49.50,13500,20230726,19.70,23200,-30.34,20230313,13500,19.70,20230726,32000,-49.50,20221115,13500,19.70,20230726,0.68,Y,019170,500,264 억,,2050573,N,N,25651,N,00,N
20230920,160314,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16280,-420,5,-2.51,3404950450,209600,120.23,16700,16710,16150,21700,11690,16700,16244.87,3.93,-189,-34385,17333,17016,16833,16516,16333,16925,16425,265,5000,500,12020,10,1,52984990,8626,-25.40,2.66,12,0.40,-641.00,6131.00,32000,20221115,-49.12,13500,20230726,20.59,23200,-29.83,20230313,13500,20.59,20230726,32000,-49.12,20221115,13500,20.59,20230726,0.68,Y,019170,500,264 억,,2082901,N,N,25651,N,00,N
20230920,150306,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16170,-530,5,-3.17,3140831490,193355,110.92,16700,16710,16150,21700,11690,16700,16243.74,3.93,-189,-36635,17333,17016,16833,16516,16333,16925,16425,265,5000,500,12020,10,1,52984990,8568,-25.23,2.64,12,0.36,-641.00,6131.00,32000,20221115,-49.47,13500,20230726,19.78,23200,-30.30,20230313,13500,19.78,20230726,32000,-49.47,20221115,13500,19.78,20230726,0.68,Y,019170,500,264 억,,2082901,N,N,22787,N,00,N
20230920,140309,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16170,-530,5,-3.17,2795656900,172009,98.67,16700,16710,16150,21700,11690,16700,16252.84,3.93,-189,-37008,17333,17016,16833,16516,16333,16925,16425,265,5000,500,12020,10,1,52984990,8568,-25.23,2.64,12,0.32,-641.00,6131.00,32000,20221115,-49.47,13500,20230726,19.78,23200,-30.30,20230313,13500,19.78,20230726,32000,-49.47,20221115,13500,19.78,20230726,0.68,Y,019170,500,264 억,,2082901,N,N,22787,N,00,N
20230920,130307,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16170,-530,5,-3.17,2528680910,155510,89.21,16700,16710,16150,21700,11690,16700,16260.43,3.93,-189,-33907,17333,17016,16833,16516,16333,16925,16425,265,5000,500,12020,10,1,52984990,8568,-25.23,2.64,12,0.29,-641.00,6131.00,32000,20221115,-49.47,13500,20230726,19.78,23200,-30.30,20230313,13500,19.78,20230726,32000,-49.47,20221115,13500,19.78,20230726,0.68,Y,019170,500,264 억,,2082901,N,N,22787,N,00,N
20230920,120306,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16220,-480,5,-2.87,2320621440,142661,81.84,16700,16710,16150,21700,11690,16700,16266.53,3.93,-189,-30812,17333,17016,16833,16516,16333,16925,16425,265,5000,500,12020,10,1,52984990,8594,-25.30,2.65,12,0.27,-641.00,6131.00,32000,20221115,-49.31,13500,20230726,20.15,23200,-30.09,20230313,13500,20.15,20230726,32000,-49.31,20221115,13500,20.15,20230726,0.68,Y,019170,500,264 억,,2082901,N,N,22787,N,00,N
20230920,110311,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16310,-390,5,-2.34,2088599430,128358,73.63,16700,16710,16150,21700,11690,16700,16271.51,3.93,-189,-30241,17333,17016,16833,16516,16333,16925,16425,265,5000,500,12020,10,1,52984990,8642,-25.44,2.66,12,0.24,-641.00,6131.00,32000,20221115,-49.03,13500,20230726,20.81,23200,-29.70,20230313,13500,20.81,20230726,32000,-49.03,20221115,13500,20.81,20230726,0.68,Y,019170,500,264 억,,2082901,N,N,22787,N,00,N
20230920,100302,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16180,-520,5,-3.11,1466255510,89935,51.59,16700,16710,16150,21700,11690,16700,16303.28,3.93,-189,-35563,17333,17016,16833,16516,16333,16925,16425,265,5000,500,12020,10,1,52984990,8573,-25.24,2.64,12,0.17,-641.00,6131.00,32000,20221115,-49.44,13500,20230726,19.85,23200,-30.26,20230313,13500,19.85,20230726,32000,-49.44,20221115,13500,19.85,20230726,0.68,Y,019170,500,264 억,,2082901,N,N,22787,N,00,N
20230920,090308,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16380,-320,5,-1.92,157440040,9521,5.46,16700,16710,16340,21700,11690,16700,16535.22,3.93,-189,-3779,17333,17016,16833,16516,16333,16925,16425,265,5000,500,12020,10,1,52984990,8679,-25.55,2.67,12,0.02,-641.00,6131.00,32000,20221115,-48.81,13500,20230726,21.33,23200,-29.40,20230313,13500,21.33,20230726,32000,-48.81,20221115,13500,21.33,20230726,0.68,Y,019170,500,264 억,,2082901,N,N,22787,N,00,N
20230919,160306,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16700,-440,5,-2.57,2848165320,169475,62.51,17090,17150,16650,22250,12000,17140,16805.90,4.02,0,-62401,17566,17352,16986,16772,16406,17460,16880,265,5110,500,12340,10,1,52984990,8848,-26.05,2.72,12,0.32,-641.00,6131.00,32000,20221115,-47.81,13500,20230726,23.70,23200,-28.02,20230313,13500,23.70,20230726,32000,-47.81,20221115,13500,23.70,20230726,0.68,Y,019170,500,264 억,,2127791,N,N,22787,N,00,N
20230919,150305,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16700,-440,5,-2.57,2585969370,153758,56.71,17090,17150,16660,22250,12000,17140,16818.44,4.02,0,-60742,17566,17352,16986,16772,16406,17460,16880,265,5110,500,12340,10,1,52984990,8848,-26.05,2.72,12,0.29,-641.00,6131.00,32000,20221115,-47.81,13500,20230726,23.70,23200,-28.02,20230313,13500,23.70,20230726,32000,-47.81,20221115,13500,23.70,20230726,0.68,Y,019170,500,264 억,,2127791,N,N,23688,N,00,N
20230919,140302,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16740,-400,5,-2.33,2160009500,128248,47.30,17090,17150,16710,22250,12000,17140,16842.44,4.02,0,-46225,17566,17352,16986,16772,16406,17460,16880,265,5110,500,12340,10,1,52984990,8870,-26.12,2.73,12,0.24,-641.00,6131.00,32000,20221115,-47.69,13500,20230726,24.00,23200,-27.84,20230313,13500,24.00,20230726,32000,-47.69,20221115,13500,24.00,20230726,0.68,Y,019170,500,264 억,,2127791,N,N,23688,N,00,N
20230919,130302,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16770,-370,5,-2.16,1912093320,113444,41.84,17090,17150,16730,22250,12000,17140,16854.95,4.02,0,-40280,17566,17352,16986,16772,16406,17460,16880,265,5110,500,12340,10,1,52984990,8886,-26.16,2.74,12,0.21,-641.00,6131.00,32000,20221115,-47.59,13500,20230726,24.22,23200,-27.72,20230313,13500,24.22,20230726,32000,-47.59,20221115,13500,24.22,20230726,0.68,Y,019170,500,264 억,,2127791,N,N,23688,N,00,N
20230919,120310,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16800,-340,5,-1.98,1798914150,106701,39.36,17090,17150,16730,22250,12000,17140,16859.39,4.02,0,-38818,17566,17352,16986,16772,16406,17460,16880,265,5110,500,12340,10,1,52984990,8901,-26.21,2.74,12,0.20,-641.00,6131.00,32000,20221115,-47.50,13500,20230726,24.44,23200,-27.59,20230313,13500,24.44,20230726,32000,-47.50,20221115,13500,24.44,20230726,0.68,Y,019170,500,264 억,,2127791,N,N,23688,N,00,N
20230919,110311,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16880,-260,5,-1.52,1535008110,91032,33.58,17090,17150,16730,22250,12000,17140,16862.29,4.02,0,-35133,17566,17352,16986,16772,16406,17460,16880,265,5110,500,12340,10,1,52984990,8944,-26.33,2.75,12,0.17,-641.00,6131.00,32000,20221115,-47.25,13500,20230726,25.04,23200,-27.24,20230313,13500,25.04,20230726,32000,-47.25,20221115,13500,25.04,20230726,0.68,Y,019170,500,264 억,,2127791,N,N,23688,N,00,N
20230919,100307,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16800,-340,5,-1.98,1073554410,63543,23.44,17090,17150,16800,22250,12000,17140,16894.93,4.02,0,-28920,17566,17352,16986,16772,16406,17460,16880,265,5110,500,12340,10,1,52984990,8901,-26.21,2.74,12,0.12,-641.00,6131.00,32000,20221115,-47.50,13500,20230726,24.44,23200,-27.59,20230313,13500,24.44,20230726,32000,-47.50,20221115,13500,24.44,20230726,0.68,Y,019170,500,264 억,,2127791,N,N,23688,N,00,N
20230919,090306,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17000,-140,5,-0.82,109494940,6416,2.37,17090,17150,16990,22250,12000,17140,17065.92,4.02,0,-3614,17566,17352,16986,16772,16406,17460,16880,265,5110,500,12340,10,1,52984990,9007,-26.52,2.77,12,0.01,-641.00,6131.00,32000,20221115,-46.88,13500,20230726,25.93,23200,-26.72,20230313,13500,25.93,20230726,32000,-46.88,20221115,13500,25.93,20230726,0.68,Y,019170,500,264 억,,2127791,N,N,23688,N,00,N
20230918,160309,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17140,440,2,2.63,4548853290,268979,37.90,16880,17200,16620,21700,11690,16700,16910.73,3.93,0,36986,17173,16936,16673,16436,16173,17055,16555,265,5000,500,12020,10,1,52984990,9082,-26.74,2.80,12,0.51,-641.00,6131.00,32000,20221115,-46.44,13500,20230726,26.96,23200,-26.12,20230313,13500,26.96,20230726,32000,-46.44,20221115,13500,26.96,20230726,0.69,Y,019170,500,264 억,,2084332,N,N,23638,N,00,N
20230918,150303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17020,320,2,1.92,4066129540,240768,33.92,16880,17200,16620,21700,11690,16700,16888.16,3.93,0,37667,17173,16936,16673,16436,16173,17055,16555,265,5000,500,12020,10,1,52984990,9018,-26.55,2.78,12,0.45,-641.00,6131.00,32000,20221115,-46.81,13500,20230726,26.07,23200,-26.64,20230313,13500,26.07,20230726,32000,-46.81,20221115,13500,26.07,20230726,0.69,Y,019170,500,264 억,,2084332,N,N,21408,N,00,N
20230918,140312,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17090,390,2,2.34,3714939610,220105,31.01,16880,17200,16620,21700,11690,16700,16878.03,3.93,0,30637,17173,16936,16673,16436,16173,17055,16555,265,5000,500,12020,10,1,52984990,9055,-26.66,2.79,12,0.42,-641.00,6131.00,32000,20221115,-46.59,13500,20230726,26.59,23200,-26.34,20230313,13500,26.59,20230726,32000,-46.59,20221115,13500,26.59,20230726,0.69,Y,019170,500,264 억,,2084332,N,N,21408,N,00,N
20230918,130306,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16670,-30,5,-0.18,2007798850,119818,16.88,16880,16950,16620,21700,11690,16700,16757.07,3.93,0,9135,17173,16936,16673,16436,16173,17055,16555,265,5000,500,12020,10,1,52984990,8833,-26.01,2.72,12,0.23,-641.00,6131.00,32000,20221115,-47.91,13500,20230726,23.48,23200,-28.15,20230313,13500,23.48,20230726,32000,-47.91,20221115,13500,23.48,20230726,0.69,Y,019170,500,264 억,,2084332,N,N,21408,N,00,N
20230918,120308,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16730,30,2,0.18,1667617040,99432,14.01,16880,16950,16620,21700,11690,16700,16771.43,3.93,0,17602,17173,16936,16673,16436,16173,17055,16555,265,5000,500,12020,10,1,52984990,8864,-26.10,2.73,12,0.19,-641.00,6131.00,32000,20221115,-47.72,13500,20230726,23.93,23200,-27.89,20230313,13500,23.93,20230726,32000,-47.72,20221115,13500,23.93,20230726,0.69,Y,019170,500,264 억,,2084332,N,N,21408,N,00,N
20230918,110310,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16720,20,2,0.12,1474687330,87909,12.39,16880,16950,16620,21700,11690,16700,16775.16,3.93,0,17698,17173,16936,16673,16436,16173,17055,16555,265,5000,500,12020,10,1,52984990,8859,-26.08,2.73,12,0.17,-641.00,6131.00,32000,20221115,-47.75,13500,20230726,23.85,23200,-27.93,20230313,13500,23.85,20230726,32000,-47.75,20221115,13500,23.85,20230726,0.69,Y,019170,500,264 억,,2084332,N,N,21408,N,00,N
20230918,100303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16710,10,2,0.06,1025518390,61257,8.63,16880,16930,16620,21700,11690,16700,16741.24,3.93,0,6204,17173,16936,16673,16436,16173,17055,16555,265,5000,500,12020,10,1,52984990,8854,-26.07,2.73,12,0.12,-641.00,6131.00,32000,20221115,-47.78,13500,20230726,23.78,23200,-27.97,20230313,13500,23.78,20230726,32000,-47.78,20221115,13500,23.78,20230726,0.69,Y,019170,500,264 억,,2084332,N,N,21408,N,00,N
20230918,090301,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16890,190,2,1.14,121086490,7178,1.01,16880,16930,16790,21700,11690,16700,16869.11,3.93,0,2328,17173,16936,16673,16436,16173,17055,16555,265,5000,500,12020,10,1,52984990,8949,-26.35,2.75,12,0.01,-641.00,6131.00,32000,20221115,-47.22,13500,20230726,25.11,23200,-27.20,20230313,13500,25.11,20230726,32000,-47.22,20221115,13500,25.11,20230726,0.69,Y,019170,500,264 억,,2084332,N,N,21408,N,00,N
20230915,160307,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16700,100,2,0.60,9136455580,547158,157.67,16600,16910,16410,21550,11620,16600,16698.04,3.95,0,-17708,17240,16920,16470,16150,15700,16695,15925,265,4950,500,11950,10,1,52984990,8848,-26.05,2.72,12,1.03,-641.00,6131.00,32000,20221115,-47.81,13500,20230726,23.70,23200,-28.02,20230313,13500,23.70,20230726,32000,-47.81,20221115,13500,23.70,20230726,0.68,Y,019170,500,264 억,,2091792,N,N,21368,N,00,N
20230915,150308,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16740,140,2,0.84,2774510570,166187,47.89,16600,16910,16410,21550,11620,16600,16695.17,3.95,0,-2185,17240,16920,16470,16150,15700,16695,15925,265,4950,500,11950,10,1,52984990,8870,-26.12,2.73,12,0.31,-641.00,6131.00,32000,20221115,-47.69,13500,20230726,24.00,23200,-27.84,20230313,13500,24.00,20230726,32000,-47.69,20221115,13500,24.00,20230726,0.68,Y,019170,500,264 억,,2091792,N,N,66001,N,00,N
20230915,140305,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16770,170,2,1.02,2194215140,131608,37.92,16600,16910,16410,21550,11620,16600,16672.41,3.95,0,-2562,17240,16920,16470,16150,15700,16695,15925,265,4950,500,11950,10,1,52984990,8886,-26.16,2.74,12,0.25,-641.00,6131.00,32000,20221115,-47.59,13500,20230726,24.22,23200,-27.72,20230313,13500,24.22,20230726,32000,-47.59,20221115,13500,24.22,20230726,0.68,Y,019170,500,264 억,,2091792,N,N,66001,N,00,N
20230915,130303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16710,110,2,0.66,1628513630,97918,28.22,16600,16800,16410,21550,11620,16600,16631.43,3.95,0,-4534,17240,16920,16470,16150,15700,16695,15925,265,4950,500,11950,10,1,52984990,8854,-26.07,2.73,12,0.18,-641.00,6131.00,32000,20221115,-47.78,13500,20230726,23.78,23200,-27.97,20230313,13500,23.78,20230726,32000,-47.78,20221115,13500,23.78,20230726,0.68,Y,019170,500,264 억,,2091792,N,N,66001,N,00,N
20230915,120305,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16620,20,2,0.12,1350297790,81235,23.41,16600,16800,16410,21550,11620,16600,16622.15,3.95,0,-6384,17240,16920,16470,16150,15700,16695,15925,265,4950,500,11950,10,1,52984990,8806,-25.93,2.71,12,0.15,-641.00,6131.00,32000,20221115,-48.06,13500,20230726,23.11,23200,-28.36,20230313,13500,23.11,20230726,32000,-48.06,20221115,13500,23.11,20230726,0.68,Y,019170,500,264 억,,2091792,N,N,66001,N,00,N
20230915,110307,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16700,100,2,0.60,1091785160,65686,18.93,16600,16800,16410,21550,11620,16600,16621.31,3.95,0,-3784,17240,16920,16470,16150,15700,16695,15925,265,4950,500,11950,10,1,52984990,8848,-26.05,2.72,12,0.12,-641.00,6131.00,32000,20221115,-47.81,13500,20230726,23.70,23200,-28.02,20230313,13500,23.70,20230726,32000,-47.81,20221115,13500,23.70,20230726,0.68,Y,019170,500,264 억,,2091792,N,N,66001,N,00,N
20230915,100308,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16620,20,2,0.12,666601000,40223,11.59,16600,16710,16410,21550,11620,16600,16572.56,3.95,0,-2411,17240,16920,16470,16150,15700,16695,15925,265,4950,500,11950,10,1,52984990,8806,-25.93,2.71,12,0.08,-641.00,6131.00,32000,20221115,-48.06,13500,20230726,23.11,23200,-28.36,20230313,13500,23.11,20230726,32000,-48.06,20221115,13500,23.11,20230726,0.68,Y,019170,500,264 억,,2091792,N,N,66001,N,00,N
20230915,090303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16550,-50,5,-0.30,35648020,2146,0.62,16600,16710,16530,21550,11620,16600,16611.94,3.95,0,-177,17240,16920,16470,16150,15700,16695,15925,265,4950,500,11950,10,1,52984990,8769,-25.82,2.70,12,0.00,-641.00,6131.00,32000,20221115,-48.28,13500,20230726,22.59,23200,-28.66,20230313,13500,22.59,20230726,32000,-48.28,20221115,13500,22.59,20230726,0.68,Y,019170,500,264 억,,2091792,N,N,66001,N,00,N
20230914,160303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16600,-140,5,-0.84,5627655570,343566,50.38,16740,16790,16020,21750,11720,16740,16379.18,3.91,0,-17251,18580,17660,17180,16260,15780,17420,16020,265,5010,500,12050,10,1,52984990,8796,-25.90,2.71,12,0.65,-641.00,6131.00,32000,20221115,-48.12,13500,20230726,22.96,23200,-28.45,20230313,13500,22.96,20230726,32000,-48.12,20221115,13500,22.96,20230726,0.67,Y,019170,500,264 억,,2069986,N,N,65451,N,00,N
20230914,150301,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16530,-210,5,-1.25,5085807580,310899,45.59,16740,16790,16020,21750,11720,16740,16358.39,3.91,0,-24317,18580,17660,17180,16260,15780,17420,16020,265,5010,500,12050,10,1,52984990,8758,-25.79,2.70,12,0.59,-641.00,6131.00,32000,20221115,-48.34,13500,20230726,22.44,23200,-28.75,20230313,13500,22.44,20230726,32000,-48.34,20221115,13500,22.44,20230726,0.67,Y,019170,500,264 억,,2069986,N,N,87643,N,00,N
20230914,140259,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16520,-220,5,-1.31,4639943460,283979,41.64,16740,16790,16020,21750,11720,16740,16339.04,3.91,0,-27354,18580,17660,17180,16260,15780,17420,16020,265,5010,500,12050,10,1,52984990,8753,-25.77,2.69,12,0.54,-641.00,6131.00,32000,20221115,-48.38,13500,20230726,22.37,23200,-28.79,20230313,13500,22.37,20230726,32000,-48.38,20221115,13500,22.37,20230726,0.67,Y,019170,500,264 억,,2069986,N,N,87643,N,00,N
20230914,130258,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16750,10,2,0.06,4275362680,262058,38.43,16740,16790,16020,21750,11720,16740,16314.57,3.91,0,-32778,18580,17660,17180,16260,15780,17420,16020,265,5010,500,12050,10,1,52984990,8875,-26.13,2.73,12,0.49,-641.00,6131.00,32000,20221115,-47.66,13500,20230726,24.07,23200,-27.80,20230313,13500,24.07,20230726,32000,-47.66,20221115,13500,24.07,20230726,0.67,Y,019170,500,264 억,,2069986,N,N,87643,N,00,N
20230914,120303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16700,-40,5,-0.24,3842570540,236188,34.63,16740,16750,16020,21750,11720,16740,16269.12,3.91,0,-39572,18580,17660,17180,16260,15780,17420,16020,265,5010,500,12050,10,1,52984990,8848,-26.05,2.72,12,0.45,-641.00,6131.00,32000,20221115,-47.81,13500,20230726,23.70,23200,-28.02,20230313,13500,23.70,20230726,32000,-47.81,20221115,13500,23.70,20230726,0.67,Y,019170,500,264 억,,2069986,N,N,87643,N,00,N
20230914,110302,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16610,-130,5,-0.78,3339639770,205819,30.18,16740,16750,16020,21750,11720,16740,16226.10,3.91,0,-56770,18580,17660,17180,16260,15780,17420,16020,265,5010,500,12050,10,1,52984990,8801,-25.91,2.71,12,0.39,-641.00,6131.00,32000,20221115,-48.09,13500,20230726,23.04,23200,-28.41,20230313,13500,23.04,20230726,32000,-48.09,20221115,13500,23.04,20230726,0.67,Y,019170,500,264 억,,2069986,N,N,87643,N,00,N
20230914,100258,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16290,-450,5,-2.69,2550922240,157639,23.12,16740,16750,16020,21750,11720,16740,16182.05,3.91,0,-66217,18580,17660,17180,16260,15780,17420,16020,265,5010,500,12050,10,1,52984990,8631,-25.41,2.66,12,0.30,-641.00,6131.00,32000,20221115,-49.09,13500,20230726,20.67,23200,-29.78,20230313,13500,20.67,20230726,32000,-49.09,20221115,13500,20.67,20230726,0.67,Y,019170,500,264 억,,2069986,N,N,87643,N,00,N
20230914,090303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16180,-560,5,-3.35,314868190,19206,2.82,16740,16750,16120,21750,11720,16740,16394.26,3.91,0,-12078,18580,17660,17180,16260,15780,17420,16020,265,5010,500,12050,10,1,52984990,8573,-25.24,2.64,12,0.04,-641.00,6131.00,32000,20221115,-49.44,13500,20230726,19.85,23200,-30.26,20230313,13500,19.85,20230726,32000,-49.44,20221115,13500,19.85,20230726,0.67,Y,019170,500,264 억,,2069986,N,N,87643,N,00,N
20230913,160304,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16740,-180,5,-1.06,11712076460,677605,270.61,17060,18100,16700,21950,11850,16920,17286.04,4.24,0,-143504,17673,17296,17103,16726,16533,17200,16630,265,5030,500,12180,10,1,52984990,8870,-26.12,2.73,12,1.28,-641.00,6131.00,32000,20221115,-47.69,13500,20230726,24.00,23200,-27.84,20230313,13500,24.00,20230726,32000,-47.69,20221115,13500,24.00,20230726,0.67,Y,019170,500,264 억,,2244153,N,N,87543,N,00,N
20230913,150300,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16810,-110,5,-0.65,11106755880,641499,256.19,17060,18100,16700,21950,11850,16920,17313.75,4.24,0,-139014,17673,17296,17103,16726,16533,17200,16630,265,5030,500,12180,10,1,52984990,8907,-26.22,2.74,12,1.21,-641.00,6131.00,32000,20221115,-47.47,13500,20230726,24.52,23200,-27.54,20230313,13500,24.52,20230726,32000,-47.47,20221115,13500,24.52,20230726,0.67,Y,019170,500,264 억,,2244153,N,N,46633,N,00,N
20230913,140303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16880,-40,5,-0.24,10576087870,609965,243.60,17060,18100,16700,21950,11850,16920,17338.84,4.24,0,-133392,17673,17296,17103,16726,16533,17200,16630,265,5030,500,12180,10,1,52984990,8944,-26.33,2.75,12,1.15,-641.00,6131.00,32000,20221115,-47.25,13500,20230726,25.04,23200,-27.24,20230313,13500,25.04,20230726,32000,-47.25,20221115,13500,25.04,20230726,0.67,Y,019170,500,264 억,,2244153,N,N,46633,N,00,N
20230913,130257,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16920,0,3,0.00,10283203980,592615,236.67,17060,18100,16700,21950,11850,16920,17352.25,4.24,0,-134445,17673,17296,17103,16726,16533,17200,16630,265,5030,500,12180,10,1,52984990,8965,-26.40,2.76,12,1.12,-641.00,6131.00,32000,20221115,-47.12,13500,20230726,25.33,23200,-27.07,20230313,13500,25.33,20230726,32000,-47.12,20221115,13500,25.33,20230726,0.67,Y,019170,500,264 억,,2244153,N,N,46633,N,00,N
20230913,120303,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16920,0,3,0.00,9838834160,566243,226.14,17060,18100,16700,21950,11850,16920,17375.64,4.24,0,-131431,17673,17296,17103,16726,16533,17200,16630,265,5030,500,12180,10,1,52984990,8965,-26.40,2.76,12,1.07,-641.00,6131.00,32000,20221115,-47.12,13500,20230726,25.33,23200,-27.07,20230313,13500,25.33,20230726,32000,-47.12,20221115,13500,25.33,20230726,0.67,Y,019170,500,264 억,,2244153,N,N,46633,N,00,N
20230913,110301,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16880,-40,5,-0.24,9386341580,539473,215.45,17060,18100,16700,21950,11850,16920,17399.09,4.24,0,-121065,17673,17296,17103,16726,16533,17200,16630,265,5030,500,12180,10,1,52984990,8944,-26.33,2.75,12,1.02,-641.00,6131.00,32000,20221115,-47.25,13500,20230726,25.04,23200,-27.24,20230313,13500,25.04,20230726,32000,-47.25,20221115,13500,25.04,20230726,0.67,Y,019170,500,264 억,,2244153,N,N,46633,N,00,N
20230913,100259,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17080,160,2,0.95,7765389540,444024,177.33,17060,18100,16700,21950,11850,16920,17488.67,4.24,0,-73699,17673,17296,17103,16726,16533,17200,16630,265,5030,500,12180,10,1,52984990,9050,-26.65,2.79,12,0.84,-641.00,6131.00,32000,20221115,-46.62,13500,20230726,26.52,23200,-26.38,20230313,13500,26.52,20230726,32000,-46.62,20221115,13500,26.52,20230726,0.67,Y,019170,500,264 억,,2244153,N,N,46633,N,00,N
20230913,090258,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16930,10,2,0.06,309782790,18170,7.26,17060,17100,16920,21950,11850,16920,17049.14,4.24,0,-10885,17673,17296,17103,16726,16533,17200,16630,265,5030,500,12180,10,1,52984990,8970,-26.41,2.76,12,0.03,-641.00,6131.00,32000,20221115,-47.09,13500,20230726,25.41,23200,-27.03,20230313,13500,25.41,20230726,32000,-47.09,20221115,13500,25.41,20230726,0.67,Y,019170,500,264 억,,2244153,N,N,46633,N,00,N
20230912,160256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16920,-160,5,-0.94,4226677880,246306,103.18,17320,17480,16910,22200,11960,17080,17160.40,4.24,0,-23952,17706,17392,17036,16722,16366,17550,16880,265,5120,500,12290,10,1,52984990,8965,-26.40,2.76,12,0.46,-641.00,6131.00,32000,20221115,-47.12,13500,20230726,25.33,23200,-27.07,20230313,13500,25.33,20230726,32000,-47.12,20221115,13500,25.33,20230726,0.67,Y,019170,500,264 억,,2248198,N,N,46633,N,00,N
20230912,150301,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16950,-130,5,-0.76,3931140340,228855,95.87,17320,17480,16910,22200,11960,17080,17177.43,4.24,0,-22049,17706,17392,17036,16722,16366,17550,16880,265,5120,500,12290,10,1,52984990,8981,-26.44,2.76,12,0.43,-641.00,6131.00,32000,20221115,-47.03,13500,20230726,25.56,23200,-26.94,20230313,13500,25.56,20230726,32000,-47.03,20221115,13500,25.56,20230726,0.67,Y,019170,500,264 억,,2248198,N,N,31698,N,00,N
20230912,140258,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16960,-120,5,-0.70,3470060340,201661,84.47,17320,17480,16960,22200,11960,17080,17207.39,4.24,0,-22132,17706,17392,17036,16722,16366,17550,16880,265,5120,500,12290,10,1,52984990,8986,-26.46,2.77,12,0.38,-641.00,6131.00,32000,20221115,-47.00,13500,20230726,25.63,23200,-26.90,20230313,13500,25.63,20230726,32000,-47.00,20221115,13500,25.63,20230726,0.67,Y,019170,500,264 억,,2248198,N,N,31698,N,00,N
20230912,130258,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17190,110,2,0.64,2935896200,170372,71.37,17320,17480,17020,22200,11960,17080,17232.27,4.24,0,-4982,17706,17392,17036,16722,16366,17550,16880,265,5120,500,12290,10,1,52984990,9108,-26.82,2.80,12,0.32,-641.00,6131.00,32000,20221115,-46.28,13500,20230726,27.33,23200,-25.91,20230313,13500,27.33,20230726,32000,-46.28,20221115,13500,27.33,20230726,0.67,Y,019170,500,264 억,,2248198,N,N,31698,N,00,N
20230912,120252,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17230,150,2,0.88,2560670110,148497,62.20,17320,17480,17020,22200,11960,17080,17243.92,4.24,0,1285,17706,17392,17036,16722,16366,17550,16880,265,5120,500,12290,10,1,52984990,9129,-26.88,2.81,12,0.28,-641.00,6131.00,32000,20221115,-46.16,13500,20230726,27.63,23200,-25.73,20230313,13500,27.63,20230726,32000,-46.16,20221115,13500,27.63,20230726,0.67,Y,019170,500,264 억,,2248198,N,N,31698,N,00,N
20230912,110255,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17340,260,2,1.52,1606610920,93428,39.14,17320,17360,17020,22200,11960,17080,17196.25,4.24,0,2115,17706,17392,17036,16722,16366,17550,16880,265,5120,500,12290,10,1,52984990,9188,-27.05,2.83,12,0.18,-641.00,6131.00,32000,20221115,-45.81,13500,20230726,28.44,23200,-25.26,20230313,13500,28.44,20230726,32000,-45.81,20221115,13500,28.44,20230726,0.67,Y,019170,500,264 억,,2248198,N,N,31698,N,00,N
20230912,100256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17120,40,2,0.23,990114580,57567,24.11,17320,17360,17020,22200,11960,17080,17199.34,4.24,0,-2020,17706,17392,17036,16722,16366,17550,16880,265,5120,500,12290,10,1,52984990,9071,-26.71,2.79,12,0.11,-641.00,6131.00,32000,20221115,-46.50,13500,20230726,26.81,23200,-26.21,20230313,13500,26.81,20230726,32000,-46.50,20221115,13500,26.81,20230726,0.67,Y,019170,500,264 억,,2248198,N,N,31698,N,00,N
20230912,090259,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17270,190,2,1.11,142784800,8271,3.46,17320,17320,17200,22200,11960,17080,17263.31,4.24,0,339,17706,17392,17036,16722,16366,17550,16880,265,5120,500,12290,10,1,52984990,9151,-26.94,2.82,12,0.02,-641.00,6131.00,32000,20221115,-46.03,13500,20230726,27.93,23200,-25.56,20230313,13500,27.93,20230726,32000,-46.03,20221115,13500,27.93,20230726,0.67,Y,019170,500,264 억,,2248198,N,N,31698,N,00,N
20230911,160252,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17080,200,2,1.18,4033440130,236795,107.51,16790,17350,16680,21900,11820,16880,17033.41,4.14,0,49633,17480,17180,16940,16640,16400,17060,16520,265,5020,500,12150,10,1,52984990,9050,-26.65,2.79,12,0.45,-641.00,6131.00,32000,20221115,-46.62,13500,20230726,26.52,23200,-26.38,20230313,13500,26.52,20230726,32000,-46.62,20221115,13500,26.52,20230726,0.68,Y,019170,500,264 억,,2192760,N,N,31698,N,00,N
20230911,150259,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17110,230,2,1.36,3756680020,220604,100.16,16790,17350,16680,21900,11820,16880,17029.07,4.14,0,50450,17480,17180,16940,16640,16400,17060,16520,265,5020,500,12150,10,1,52984990,9066,-26.69,2.79,12,0.42,-641.00,6131.00,32000,20221115,-46.53,13500,20230726,26.74,23200,-26.25,20230313,13500,26.74,20230726,32000,-46.53,20221115,13500,26.74,20230726,0.68,Y,019170,500,264 억,,2192760,N,N,31269,N,00,N
20230911,140259,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17180,300,2,1.78,3432818980,201658,91.56,16790,17350,16680,21900,11820,16880,17022.97,4.14,0,52005,17480,17180,16940,16640,16400,17060,16520,265,5020,500,12150,10,1,52984990,9103,-26.80,2.80,12,0.38,-641.00,6131.00,32000,20221115,-46.31,13500,20230726,27.26,23200,-25.95,20230313,13500,27.26,20230726,32000,-46.31,20221115,13500,27.26,20230726,0.68,Y,019170,500,264 억,,2192760,N,N,31269,N,00,N
20230911,130257,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17190,310,2,1.84,3153638480,185416,84.18,16790,17350,16680,21900,11820,16880,17008.45,4.14,0,44280,17480,17180,16940,16640,16400,17060,16520,265,5020,500,12150,10,1,52984990,9108,-26.82,2.80,12,0.35,-641.00,6131.00,32000,20221115,-46.28,13500,20230726,27.33,23200,-25.91,20230313,13500,27.33,20230726,32000,-46.28,20221115,13500,27.33,20230726,0.68,Y,019170,500,264 억,,2192760,N,N,31269,N,00,N
20230911,120257,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17180,300,2,1.78,2890923830,170100,77.23,16790,17350,16680,21900,11820,16880,16995.44,4.14,0,38375,17480,17180,16940,16640,16400,17060,16520,265,5020,500,12150,10,1,52984990,9103,-26.80,2.80,12,0.32,-641.00,6131.00,32000,20221115,-46.31,13500,20230726,27.26,23200,-25.95,20230313,13500,27.26,20230726,32000,-46.31,20221115,13500,27.26,20230726,0.68,Y,019170,500,264 억,,2192760,N,N,31269,N,00,N
20230911,110252,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17130,250,2,1.48,1757646550,104267,47.34,16790,17170,16680,21900,11820,16880,16857.17,4.14,0,8907,17480,17180,16940,16640,16400,17060,16520,265,5020,500,12150,10,1,52984990,9076,-26.72,2.79,12,0.20,-641.00,6131.00,32000,20221115,-46.47,13500,20230726,26.89,23200,-26.16,20230313,13500,26.89,20230726,32000,-46.47,20221115,13500,26.89,20230726,0.68,Y,019170,500,264 억,,2192760,N,N,31269,N,00,N
20230911,100252,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16790,-90,5,-0.53,815168730,48396,21.97,16790,17070,16720,21900,11820,16880,16843.72,4.14,0,523,17480,17180,16940,16640,16400,17060,16520,265,5020,500,12150,10,1,52984990,8896,-26.19,2.74,12,0.09,-641.00,6131.00,32000,20221115,-47.53,13500,20230726,24.37,23200,-27.63,20230313,13500,24.37,20230726,32000,-47.53,20221115,13500,24.37,20230726,0.68,Y,019170,500,264 억,,2192760,N,N,31269,N,00,N
20230911,090251,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16780,-100,5,-0.59,151582340,9035,4.10,16790,16880,16720,21900,11820,16880,16777.24,4.14,0,884,17480,17180,16940,16640,16400,17060,16520,265,5020,500,12150,10,1,52984990,8891,-26.18,2.74,12,0.02,-641.00,6131.00,32000,20221115,-47.56,13500,20230726,24.30,23200,-27.67,20230313,13500,24.30,20230726,32000,-47.56,20221115,13500,24.30,20230726,0.68,Y,019170,500,264 억,,2192760,N,N,31269,N,00,N
20230908,160256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16880,-230,5,-1.34,3670938100,217045,94.12,17120,17240,16700,22200,11980,17110,16913.42,4.18,0,-26266,18003,17556,17293,16846,16583,17425,16715,265,5090,500,12310,10,1,52984990,8944,-26.33,2.75,12,0.41,-641.00,6131.00,32000,20221115,-47.25,13500,20230726,25.04,23200,-27.24,20230313,13500,25.04,20230726,32000,-47.25,20221115,13500,25.04,20230726,0.68,Y,019170,500,264 억,,2213535,N,N,31169,N,00,N
20230908,150256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16910,-200,5,-1.17,3434971430,203064,88.05,17120,17240,16700,22200,11980,17110,16915.71,4.18,0,-25687,18003,17556,17293,16846,16583,17425,16715,265,5090,500,12310,10,1,52984990,8960,-26.38,2.76,12,0.38,-641.00,6131.00,32000,20221115,-47.16,13500,20230726,25.26,23200,-27.11,20230313,13500,25.26,20230726,32000,-47.16,20221115,13500,25.26,20230726,0.68,Y,019170,500,264 억,,2213535,N,N,23686,N,00,N
20230908,140255,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16790,-320,5,-1.87,3122929140,184582,80.04,17120,17240,16700,22200,11980,17110,16918.93,4.18,0,-26945,18003,17556,17293,16846,16583,17425,16715,265,5090,500,12310,10,1,52984990,8896,-26.19,2.74,12,0.35,-641.00,6131.00,32000,20221115,-47.53,13500,20230726,24.37,23200,-27.63,20230313,13500,24.37,20230726,32000,-47.53,20221115,13500,24.37,20230726,0.68,Y,019170,500,264 억,,2213535,N,N,23686,N,00,N
20230908,130258,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16830,-280,5,-1.64,2699263570,159382,69.11,17120,17240,16700,22200,11980,17110,16935.81,4.18,0,-25373,18003,17556,17293,16846,16583,17425,16715,265,5090,500,12310,10,1,52984990,8917,-26.26,2.75,12,0.30,-641.00,6131.00,32000,20221115,-47.41,13500,20230726,24.67,23200,-27.46,20230313,13500,24.67,20230726,32000,-47.41,20221115,13500,24.67,20230726,0.68,Y,019170,500,264 억,,2213535,N,N,23686,N,00,N
20230908,120304,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16850,-260,5,-1.52,2503717610,147773,64.08,17120,17240,16700,22200,11980,17110,16943.00,4.18,0,-25131,18003,17556,17293,16846,16583,17425,16715,265,5090,500,12310,10,1,52984990,8928,-26.29,2.75,12,0.28,-641.00,6131.00,32000,20221115,-47.34,13500,20230726,24.81,23200,-27.37,20230313,13500,24.81,20230726,32000,-47.34,20221115,13500,24.81,20230726,0.68,Y,019170,500,264 억,,2213535,N,N,23686,N,00,N
20230908,110257,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,16770,-340,5,-1.99,1874397430,110276,47.82,17120,17240,16760,22200,11980,17110,16997.33,4.18,0,-30596,18003,17556,17293,16846,16583,17425,16715,265,5090,500,12310,10,1,52984990,8886,-26.16,2.74,12,0.21,-641.00,6131.00,32000,20221115,-47.59,13500,20230726,24.22,23200,-27.72,20230313,13500,24.22,20230726,32000,-47.59,20221115,13500,24.22,20230726,0.68,Y,019170,500,264 억,,2213535,N,N,23686,N,00,N
20230908,100255,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17010,-100,5,-0.58,1195677080,70028,30.37,17120,17240,16920,22200,11980,17110,17074.27,4.18,0,-15548,18003,17556,17293,16846,16583,17425,16715,265,5090,500,12310,10,1,52984990,9013,-26.54,2.77,12,0.13,-641.00,6131.00,32000,20221115,-46.84,13500,20230726,26.00,23200,-26.68,20230313,13500,26.00,20230726,32000,-46.84,20221115,13500,26.00,20230726,0.68,Y,019170,500,264 억,,2213535,N,N,23686,N,00,N
20230908,090301,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17200,90,2,0.53,57305730,3345,1.45,17120,17240,17100,22200,11980,17110,17131.76,4.18,0,-1283,18003,17556,17293,16846,16583,17425,16715,265,5090,500,12310,10,1,52984990,9113,-26.83,2.81,12,0.01,-641.00,6131.00,32000,20221115,-46.25,13500,20230726,27.41,23200,-25.86,20230313,13500,27.41,20230726,32000,-46.25,20221115,13500,27.41,20230726,0.68,Y,019170,500,264 억,,2213535,N,N,23686,N,00,N
20230907,160256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17110,-360,5,-2.06,3956690350,228918,108.62,17320,17740,17030,22700,12230,17470,17285.46,4.21,0,-33506,17943,17706,17503,17266,17063,17690,17250,265,5230,500,12570,10,1,52984990,9066,-26.69,2.79,12,0.43,-641.00,6131.00,32000,20221115,-46.53,13500,20230726,26.74,23200,-26.25,20230313,13500,26.74,20230726,32000,-46.53,20221115,13500,26.74,20230726,0.68,Y,019170,500,264 억,,2232552,N,N,23086,N,00,N
20230907,150256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17130,-340,5,-1.95,3736320390,216045,102.51,17320,17740,17030,22700,12230,17470,17294.18,4.21,0,-35332,17943,17706,17503,17266,17063,17690,17250,265,5230,500,12570,10,1,52984990,9076,-26.72,2.79,12,0.41,-641.00,6131.00,32000,20221115,-46.47,13500,20230726,26.89,23200,-26.16,20230313,13500,26.89,20230726,32000,-46.47,20221115,13500,26.89,20230726,0.68,Y,019170,500,264 억,,2232552,N,N,39571,N,00,N
20230907,140255,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17070,-400,5,-2.29,3384348430,195448,92.74,17320,17740,17070,22700,12230,17470,17315.85,4.21,0,-32703,17943,17706,17503,17266,17063,17690,17250,265,5230,500,12570,10,1,52984990,9045,-26.63,2.78,12,0.37,-641.00,6131.00,32000,20221115,-46.66,13500,20230726,26.44,23200,-26.42,20230313,13500,26.44,20230726,32000,-46.66,20221115,13500,26.44,20230726,0.68,Y,019170,500,264 억,,2232552,N,N,39571,N,00,N
20230907,130256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17180,-290,5,-1.66,2889682050,166530,79.01,17320,17740,17100,22700,12230,17470,17352.32,4.21,0,-26661,17943,17706,17503,17266,17063,17690,17250,265,5230,500,12570,10,1,52984990,9103,-26.80,2.80,12,0.31,-641.00,6131.00,32000,20221115,-46.31,13500,20230726,27.26,23200,-25.95,20230313,13500,27.26,20230726,32000,-46.31,20221115,13500,27.26,20230726,0.68,Y,019170,500,264 억,,2232552,N,N,39571,N,00,N
20230907,120257,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17130,-340,5,-1.95,2604112580,149846,71.10,17320,17740,17130,22700,12230,17470,17378.59,4.21,0,-21082,17943,17706,17503,17266,17063,17690,17250,265,5230,500,12570,10,1,52984990,9076,-26.72,2.79,12,0.28,-641.00,6131.00,32000,20221115,-46.47,13500,20230726,26.89,23200,-26.16,20230313,13500,26.89,20230726,32000,-46.47,20221115,13500,26.89,20230726,0.68,Y,019170,500,264 억,,2232552,N,N,39571,N,00,N
20230907,110256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17230,-240,5,-1.37,2241982980,128758,61.09,17320,17740,17150,22700,12230,17470,17412.38,4.21,0,-14834,17943,17706,17503,17266,17063,17690,17250,265,5230,500,12570,10,1,52984990,9129,-26.88,2.81,12,0.24,-641.00,6131.00,32000,20221115,-46.16,13500,20230726,27.63,23200,-25.73,20230313,13500,27.63,20230726,32000,-46.16,20221115,13500,27.63,20230726,0.68,Y,019170,500,264 억,,2232552,N,N,39571,N,00,N
20230907,100256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17300,-170,5,-0.97,1580356260,90327,42.86,17320,17740,17250,22700,12230,17470,17495.95,4.21,0,-13393,17943,17706,17503,17266,17063,17690,17250,265,5230,500,12570,10,1,52984990,9166,-26.99,2.82,12,0.17,-641.00,6131.00,32000,20221115,-45.94,13500,20230726,28.15,23200,-25.43,20230313,13500,28.15,20230726,32000,-45.94,20221115,13500,28.15,20230726,0.68,Y,019170,500,264 억,,2232552,N,N,39571,N,00,N
20230907,090257,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17330,-140,5,-0.80,132261790,7627,3.62,17320,17380,17320,22700,12230,17470,17341.26,4.21,0,1537,17943,17706,17503,17266,17063,17690,17250,265,5230,500,12570,10,1,52984990,9182,-27.04,2.83,12,0.01,-641.00,6131.00,32000,20221115,-45.84,13500,20230726,28.37,23200,-25.30,20230313,13500,28.37,20230726,32000,-45.84,20221115,13500,28.37,20230726,0.68,Y,019170,500,264 억,,2232552,N,N,39571,N,00,N
20230906,160254,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17470,90,2,0.52,3650239660,208791,132.86,17470,17740,17300,22550,12170,17380,17482.81,4.20,0,-8946,17760,17570,17380,17190,17000,17475,17095,265,5170,500,12510,10,1,52984990,9256,-27.25,2.85,12,0.39,-641.00,6131.00,32000,20221115,-45.41,13500,20230726,29.41,23200,-24.70,20230313,13500,29.41,20230726,32000,-45.41,20221115,13500,29.41,20230726,0.69,Y,019170,500,264 억,,2227670,N,N,39571,N,00,N
20230906,150254,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17440,60,2,0.35,3396296100,194219,123.58,17470,17740,17300,22550,12170,17380,17486.94,4.20,0,-9526,17760,17570,17380,17190,17000,17475,17095,265,5170,500,12510,10,1,52984990,9241,-27.21,2.84,12,0.37,-641.00,6131.00,32000,20221115,-45.50,13500,20230726,29.19,23200,-24.83,20230313,13500,29.19,20230726,32000,-45.50,20221115,13500,29.19,20230726,0.69,Y,019170,500,264 억,,2227670,N,N,16066,N,00,N
20230906,140255,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17360,-20,5,-0.12,2962589660,169298,107.73,17470,17740,17300,22550,12170,17380,17499.26,4.20,0,-9503,17760,17570,17380,17190,17000,17475,17095,265,5170,500,12510,10,1,52984990,9198,-27.08,2.83,12,0.32,-641.00,6131.00,32000,20221115,-45.75,13500,20230726,28.59,23200,-25.17,20230313,13500,28.59,20230726,32000,-45.75,20221115,13500,28.59,20230726,0.69,Y,019170,500,264 억,,2227670,N,N,16066,N,00,N
20230906,130256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17440,60,2,0.35,2457018150,140176,89.20,17470,17740,17330,22550,12170,17380,17528.09,4.20,0,-10930,17760,17570,17380,17190,17000,17475,17095,265,5170,500,12510,10,1,52984990,9241,-27.21,2.84,12,0.26,-641.00,6131.00,32000,20221115,-45.50,13500,20230726,29.19,23200,-24.83,20230313,13500,29.19,20230726,32000,-45.50,20221115,13500,29.19,20230726,0.69,Y,019170,500,264 억,,2227670,N,N,16066,N,00,N
20230906,120257,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17460,80,2,0.46,2170600250,123733,78.73,17470,17740,17330,22550,12170,17380,17542.61,4.20,0,-7486,17760,17570,17380,17190,17000,17475,17095,265,5170,500,12510,10,1,52984990,9251,-27.24,2.85,12,0.23,-641.00,6131.00,32000,20221115,-45.44,13500,20230726,29.33,23200,-24.74,20230313,13500,29.33,20230726,32000,-45.44,20221115,13500,29.33,20230726,0.69,Y,019170,500,264 억,,2227670,N,N,16066,N,00,N
20230906,110256,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17530,150,2,0.86,1972272370,112378,71.51,17470,17740,17330,22550,12170,17380,17550.34,4.20,0,-4025,17760,17570,17380,17190,17000,17475,17095,265,5170,500,12510,10,1,52984990,9288,-27.35,2.86,12,0.21,-641.00,6131.00,32000,20221115,-45.22,13500,20230726,29.85,23200,-24.44,20230313,13500,29.85,20230726,32000,-45.22,20221115,13500,29.85,20230726,0.69,Y,019170,500,264 억,,2227670,N,N,16066,N,00,N
20230906,100251,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17520,140,2,0.81,1495485880,85134,54.17,17470,17740,17330,22550,12170,17380,17566.26,4.20,0,-3356,17760,17570,17380,17190,17000,17475,17095,265,5170,500,12510,10,1,52984990,9283,-27.33,2.86,12,0.16,-641.00,6131.00,32000,20221115,-45.25,13500,20230726,29.78,23200,-24.48,20230313,13500,29.78,20230726,32000,-45.25,20221115,13500,29.78,20230726,0.69,Y,019170,500,264 억,,2227670,N,N,16066,N,00,N
20230906,090252,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17370,-10,5,-0.06,162078120,9297,5.92,17470,17470,17340,22550,12170,17380,17433.38,4.20,0,-3278,17760,17570,17380,17190,17000,17475,17095,265,5170,500,12510,10,1,52984990,9203,-27.10,2.83,12,0.02,-641.00,6131.00,32000,20221115,-45.72,13500,20230726,28.67,23200,-25.13,20230313,13500,28.67,20230726,32000,-45.72,20221115,13500,28.67,20230726,0.69,Y,019170,500,264 억,,2227670,N,N,16066,N,00,N
20230905,160252,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17380,70,2,0.40,2648847470,152595,90.84,17440,17570,17190,22500,12120,17310,17358.67,4.13,0,34659,17796,17552,17346,17102,16896,17450,17000,265,5190,500,12460,10,1,52984990,9209,-27.11,2.83,12,0.29,-641.00,6131.00,32000,20221115,-45.69,13500,20230726,28.74,23200,-25.09,20230313,13500,28.74,20230726,32000,-45.69,20221115,13500,28.74,20230726,0.69,Y,019170,500,264 억,,2186706,N,N,15666,N,00,N
20230905,150301,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17470,160,2,0.92,2272031900,130952,77.96,17440,17570,17190,22500,12120,17310,17350.17,4.13,0,27539,17796,17552,17346,17102,16896,17450,17000,265,5190,500,12460,10,1,52984990,9256,-27.25,2.85,12,0.25,-641.00,6131.00,32000,20221115,-45.41,13500,20230726,29.41,23200,-24.70,20230313,13500,29.41,20230726,32000,-45.41,20221115,13500,29.41,20230726,0.69,Y,019170,500,264 억,,2186706,N,N,42116,N,00,N
20230905,140254,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17380,70,2,0.40,1912440450,110300,65.66,17440,17570,17190,22500,12120,17310,17338.58,4.13,0,26491,17796,17552,17346,17102,16896,17450,17000,265,5190,500,12460,10,1,52984990,9209,-27.11,2.83,12,0.21,-641.00,6131.00,32000,20221115,-45.69,13500,20230726,28.74,23200,-25.09,20230313,13500,28.74,20230726,32000,-45.69,20221115,13500,28.74,20230726,0.69,Y,019170,500,264 억,,2186706,N,N,42116,N,00,N
20230905,130245,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17290,-20,5,-0.12,1724760760,99473,59.22,17440,17570,17190,22500,12120,17310,17339.04,4.13,0,24889,17796,17552,17346,17102,16896,17450,17000,265,5190,500,12460,10,1,52984990,9161,-26.97,2.82,12,0.19,-641.00,6131.00,32000,20221115,-45.97,13500,20230726,28.07,23200,-25.47,20230313,13500,28.07,20230726,32000,-45.97,20221115,13500,28.07,20230726,0.69,Y,019170,500,264 억,,2186706,N,N,42116,N,00,N
20230905,120253,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17330,20,2,0.12,1548446480,89277,53.15,17440,17570,17190,22500,12120,17310,17344.36,4.13,0,24507,17796,17552,17346,17102,16896,17450,17000,265,5190,500,12460,10,1,52984990,9182,-27.04,2.83,12,0.17,-641.00,6131.00,32000,20221115,-45.84,13500,20230726,28.37,23200,-25.30,20230313,13500,28.37,20230726,32000,-45.84,20221115,13500,28.37,20230726,0.69,Y,019170,500,264 억,,2186706,N,N,42116,N,00,N
20230905,110253,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17410,100,2,0.58,1322027260,76247,45.39,17440,17570,17190,22500,12120,17310,17338.81,4.13,0,23876,17796,17552,17346,17102,16896,17450,17000,265,5190,500,12460,10,1,52984990,9225,-27.16,2.84,12,0.14,-641.00,6131.00,32000,20221115,-45.59,13500,20230726,28.96,23200,-24.96,20230313,13500,28.96,20230726,32000,-45.59,20221115,13500,28.96,20230726,0.69,Y,019170,500,264 억,,2186706,N,N,42116,N,00,N
20230905,100251,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17230,-80,5,-0.46,870883500,50264,29.92,17440,17570,17190,22500,12120,17310,17326.25,4.13,0,11755,17796,17552,17346,17102,16896,17450,17000,265,5190,500,12460,10,1,52984990,9129,-26.88,2.81,12,0.09,-641.00,6131.00,32000,20221115,-46.16,13500,20230726,27.63,23200,-25.73,20230313,13500,27.63,20230726,32000,-46.16,20221115,13500,27.63,20230726,0.69,Y,019170,500,264 억,,2186706,N,N,42116,N,00,N
20230905,090248,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17450,140,2,0.81,73485960,4221,2.51,17440,17450,17320,22500,12120,17310,17414.05,4.13,0,1085,17796,17552,17346,17102,16896,17450,17000,265,5190,500,12460,10,1,52984990,9246,-27.22,2.85,12,0.01,-641.00,6131.00,32000,20221115,-45.47,13500,20230726,29.26,23200,-24.78,20230313,13500,29.26,20230726,32000,-45.47,20221115,13500,29.26,20230726,0.69,Y,019170,500,264 억,,2186706,N,N,42116,N,00,N
20230904,160250,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17310,-60,5,-0.35,2839152910,164162,70.91,17370,17590,17140,22550,12160,17370,17294.78,4.08,0,32002,18296,17832,17596,17132,16896,17715,17015,265,5180,500,12500,10,1,52984990,9172,-27.00,2.82,12,0.31,-641.00,6131.00,32000,20221115,-45.91,13500,20230726,28.22,23200,-25.39,20230313,13500,28.22,20230726,32000,-45.91,20221115,13500,28.22,20230726,0.69,Y,019170,500,264 억,,2161260,N,N,42116,N,00,N
20230904,150246,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17270,-100,5,-0.58,2578533400,149094,64.40,17370,17590,17140,22550,12160,17370,17294.68,4.08,0,28763,18296,17832,17596,17132,16896,17715,17015,265,5180,500,12500,10,1,52984990,9151,-26.94,2.82,12,0.28,-641.00,6131.00,32000,20221115,-46.03,13500,20230726,27.93,23200,-25.56,20230313,13500,27.93,20230726,32000,-46.03,20221115,13500,27.93,20230726,0.69,Y,019170,500,264 억,,2161260,N,N,8246,N,00,N
20230904,140247,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17270,-100,5,-0.58,2303094240,133154,57.52,17370,17590,17140,22550,12160,17370,17296.47,4.08,0,26357,18296,17832,17596,17132,16896,17715,17015,265,5180,500,12500,10,1,52984990,9151,-26.94,2.82,12,0.25,-641.00,6131.00,32000,20221115,-46.03,13500,20230726,27.93,23200,-25.56,20230313,13500,27.93,20230726,32000,-46.03,20221115,13500,27.93,20230726,0.69,Y,019170,500,264 억,,2161260,N,N,8246,N,00,N
20230904,130249,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17230,-140,5,-0.81,2011084570,116199,50.20,17370,17590,17140,22550,12160,17370,17307.25,4.08,0,25068,18296,17832,17596,17132,16896,17715,17015,265,5180,500,12500,10,1,52984990,9129,-26.88,2.81,12,0.22,-641.00,6131.00,32000,20221115,-46.16,13500,20230726,27.63,23200,-25.73,20230313,13500,27.63,20230726,32000,-46.16,20221115,13500,27.63,20230726,0.69,Y,019170,500,264 억,,2161260,N,N,8246,N,00,N
20230904,120246,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17320,-50,5,-0.29,1806733600,104350,45.08,17370,17590,17140,22550,12160,17370,17314.17,4.08,0,20933,18296,17832,17596,17132,16896,17715,17015,265,5180,500,12500,10,1,52984990,9177,-27.02,2.82,12,0.20,-641.00,6131.00,32000,20221115,-45.88,13500,20230726,28.30,23200,-25.34,20230313,13500,28.30,20230726,32000,-45.88,20221115,13500,28.30,20230726,0.69,Y,019170,500,264 억,,2161260,N,N,8246,N,00,N
20230904,110241,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17280,-90,5,-0.52,1570720030,90709,39.18,17370,17590,17140,22550,12160,17370,17316.03,4.08,0,16393,18296,17832,17596,17132,16896,17715,17015,265,5180,500,12500,10,1,52984990,9156,-26.96,2.82,12,0.17,-641.00,6131.00,32000,20221115,-46.00,13500,20230726,28.00,23200,-25.52,20230313,13500,28.00,20230726,32000,-46.00,20221115,13500,28.00,20230726,0.69,Y,019170,500,264 억,,2161260,N,N,8246,N,00,N
20230904,100240,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17250,-120,5,-0.69,980665490,56398,24.36,17370,17590,17250,22550,12160,17370,17388.30,4.08,0,2421,18296,17832,17596,17132,16896,17715,17015,265,5180,500,12500,10,1,52984990,9140,-26.91,2.81,12,0.11,-641.00,6131.00,32000,20221115,-46.09,13500,20230726,27.78,23200,-25.65,20230313,13500,27.78,20230726,32000,-46.09,20221115,13500,27.78,20230726,0.69,Y,019170,500,264 억,,2161260,N,N,8246,N,00,N
20230904,090246,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17360,-10,5,-0.06,74395070,4286,1.85,17370,17450,17300,22550,12160,17370,17357.69,4.08,0,-224,18296,17832,17596,17132,16896,17715,17015,265,5180,500,12500,10,1,52984990,9198,-27.08,2.83,12,0.01,-641.00,6131.00,32000,20221115,-45.75,13500,20230726,28.59,23200,-25.17,20230313,13500,28.59,20230726,32000,-45.75,20221115,13500,28.59,20230726,0.69,Y,019170,500,264 억,,2161260,N,N,8246,N,00,N
20230901,160242,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17370,-610,5,-3.39,4009955730,227461,92.94,17980,18060,17360,23350,12590,17980,17629.55,4.09,0,4673,18366,18172,17976,17782,17586,18075,17685,265,5370,500,12940,10,1,52984990,9203,-27.10,2.83,12,0.43,-641.00,6131.00,32000,20221115,-45.72,13500,20230726,28.67,23200,-25.13,20230313,13500,28.67,20230726,32000,-45.72,20221115,13500,28.67,20230726,0.69,Y,019170,500,264 억,,2167186,N,N,8246,N,00,N
20230901,150247,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17410,-570,5,-3.17,3727809410,211251,86.32,17980,18060,17360,23350,12590,17980,17646.35,4.09,0,6351,18366,18172,17976,17782,17586,18075,17685,265,5370,500,12940,10,1,52984990,9225,-27.16,2.84,12,0.40,-641.00,6131.00,32000,20221115,-45.59,13500,20230726,28.96,23200,-24.96,20230313,13500,28.96,20230726,32000,-45.59,20221115,13500,28.96,20230726,0.69,Y,019170,500,264 억,,2167186,N,N,22704,N,00,N
20230901,140244,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17480,-500,5,-2.78,3090483790,174726,71.39,17980,18060,17450,23350,12590,17980,17687.60,4.09,0,6730,18366,18172,17976,17782,17586,18075,17685,265,5370,500,12940,10,1,52984990,9262,-27.27,2.85,12,0.33,-641.00,6131.00,32000,20221115,-45.38,13500,20230726,29.48,23200,-24.66,20230313,13500,29.48,20230726,32000,-45.38,20221115,13500,29.48,20230726,0.69,Y,019170,500,264 억,,2167186,N,N,22704,N,00,N
20230901,130243,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17510,-470,5,-2.61,2642334690,149103,60.92,17980,18060,17500,23350,12590,17980,17721.54,4.09,0,9231,18366,18172,17976,17782,17586,18075,17685,265,5370,500,12940,10,1,52984990,9278,-27.32,2.86,12,0.28,-641.00,6131.00,32000,20221115,-45.28,13500,20230726,29.70,23200,-24.53,20230313,13500,29.70,20230726,32000,-45.28,20221115,13500,29.70,20230726,0.69,Y,019170,500,264 억,,2167186,N,N,22704,N,00,N
20230901,120244,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17550,-430,5,-2.39,2381656920,134233,54.85,17980,18060,17510,23350,12590,17980,17742.71,4.09,0,6400,18366,18172,17976,17782,17586,18075,17685,265,5370,500,12940,10,1,52984990,9299,-27.38,2.86,12,0.25,-641.00,6131.00,32000,20221115,-45.16,13500,20230726,30.00,23200,-24.35,20230313,13500,30.00,20230726,32000,-45.16,20221115,13500,30.00,20230726,0.69,Y,019170,500,264 억,,2167186,N,N,22704,N,00,N
20230901,110243,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17620,-360,5,-2.00,1900905190,106893,43.68,17980,18060,17620,23350,12590,17980,17783.25,4.09,0,7787,18366,18172,17976,17782,17586,18075,17685,265,5370,500,12940,10,1,52984990,9336,-27.49,2.87,12,0.20,-641.00,6131.00,32000,20221115,-44.94,13500,20230726,30.52,23200,-24.05,20230313,13500,30.52,20230726,32000,-44.94,20221115,13500,30.52,20230726,0.69,Y,019170,500,264 억,,2167186,N,N,22704,N,00,N
20230901,100243,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17730,-250,5,-1.39,1259366470,70651,28.87,17980,18060,17640,23350,12590,17980,17825.18,4.09,0,2585,18366,18172,17976,17782,17586,18075,17685,265,5370,500,12940,10,1,52984990,9394,-27.66,2.89,12,0.13,-641.00,6131.00,32000,20221115,-44.59,13500,20230726,31.33,23200,-23.58,20230313,13500,31.33,20230726,32000,-44.59,20221115,13500,31.33,20230726,0.69,Y,019170,500,264 억,,2167186,N,N,22704,N,00,N
20230901,090241,57,100.00,KOSPI200,,의약품,N,N,N,N, ,N,17880,-100,5,-0.56,122812820,6834,2.79,17980,18050,17870,23350,12590,17980,17970.85,4.09,0,2318,18366,18172,17976,17782,17586,18075,17685,265,5370,500,12940,10,1,52984990,9474,-27.89,2.92,12,0.01,-641.00,6131.00,32000,20221115,-44.12,13500,20230726,32.44,23200,-22.93,20230313,13500,32.44,20230726,32000,-44.12,20221115,13500,32.44,20230726,0.69,Y,019170,500,264 억,,2167186,N,N,22704,N,00,N