KissMeData/068270/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
20230927,160614,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139200,2600,2,1.90,35301262500,256141,76.41,134500,139800,134500,177500,95700,136600,137816.29,19.63,0,70343,141266,138932,137666,135332,134066,138300,134700,1464,40900,1000,106540,100,1,146402770,203793,37.86,4.39,12,0.17,3677.00,31719.00,186875,20221031,-25.51,134500,20230927,3.49,184100,-24.39,20230413,134500,3.49,20230927,194000,-28.25,20221031,134500,3.49,20230927,0.99,Y,068270,1000,1464 억,,28740961,N,N,20443,N,00,N
20230927,150617,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139300,2700,2,1.98,27647896300,201193,60.02,134500,139300,134500,177500,95700,136600,137419.83,19.63,0,56303,141266,138932,137666,135332,134066,138300,134700,1464,40900,1000,106540,100,1,146402770,203939,37.88,4.39,12,0.14,3677.00,31719.00,186875,20221031,-25.46,134500,20230927,3.57,184100,-24.33,20230413,134500,3.57,20230927,194000,-28.20,20221031,134500,3.57,20230927,0.99,Y,068270,1000,1464 억,,28740961,N,N,49280,N,00,N
20230927,140618,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137900,1300,2,0.95,21360750700,155721,46.46,134500,138500,134500,177500,95700,136600,137173.27,19.63,0,37104,141266,138932,137666,135332,134066,138300,134700,1464,40900,1000,106540,100,1,146402770,201889,37.50,4.35,12,0.11,3677.00,31719.00,186875,20221031,-26.21,134500,20230927,2.53,184100,-25.10,20230413,134500,2.53,20230927,194000,-28.92,20221031,134500,2.53,20230927,0.99,Y,068270,1000,1464 억,,28740961,N,N,49280,N,00,N
20230927,130611,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137800,1200,2,0.88,16368524800,119562,35.67,134500,138200,134500,177500,95700,136600,136904.11,19.63,0,24194,141266,138932,137666,135332,134066,138300,134700,1464,40900,1000,106540,100,1,146402770,201743,37.48,4.34,12,0.08,3677.00,31719.00,186875,20221031,-26.26,134500,20230927,2.45,184100,-25.15,20230413,134500,2.45,20230927,194000,-28.97,20221031,134500,2.45,20230927,0.99,Y,068270,1000,1464 억,,28740961,N,N,49280,N,00,N
20230927,120611,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,136700,100,2,0.07,14195951100,103724,30.94,134500,138200,134500,177500,95700,136600,136862.78,19.63,0,20615,141266,138932,137666,135332,134066,138300,134700,1464,40900,1000,106540,100,1,146402770,200133,37.18,4.31,12,0.07,3677.00,31719.00,186875,20221031,-26.85,134500,20230927,1.64,184100,-25.75,20230413,134500,1.64,20230927,194000,-29.54,20221031,134500,1.64,20230927,0.99,Y,068270,1000,1464 억,,28740961,N,N,49280,N,00,N
20230927,110616,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137700,1100,2,0.81,11890396400,86929,25.93,134500,138200,134500,177500,95700,136600,136782.88,19.63,0,20265,141266,138932,137666,135332,134066,138300,134700,1464,40900,1000,106540,100,1,146402770,201597,37.45,4.34,12,0.06,3677.00,31719.00,186875,20221031,-26.31,134500,20230927,2.38,184100,-25.20,20230413,134500,2.38,20230927,194000,-29.02,20221031,134500,2.38,20230927,0.99,Y,068270,1000,1464 억,,28740961,N,N,49280,N,00,N
20230927,100611,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137000,400,2,0.29,8677187700,63599,18.97,134500,137800,134500,177500,95700,136600,136435.88,19.63,0,15585,141266,138932,137666,135332,134066,138300,134700,1464,40900,1000,106540,100,1,146402770,200572,37.26,4.32,12,0.04,3677.00,31719.00,186875,20221031,-26.69,134500,20230927,1.86,184100,-25.58,20230413,134500,1.86,20230927,194000,-29.38,20221031,134500,1.86,20230927,0.99,Y,068270,1000,1464 억,,28740961,N,N,49280,N,00,N
20230927,090620,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137400,800,2,0.59,3689810600,27190,8.11,134500,137800,134500,177500,95700,136600,135704.26,19.63,0,7901,141266,138932,137666,135332,134066,138300,134700,1464,40900,1000,106540,100,1,146402770,201157,37.37,4.33,12,0.02,3677.00,31719.00,186875,20221031,-26.47,134500,20230927,2.16,184100,-25.37,20230413,134500,2.16,20230927,194000,-29.18,20221031,134500,2.16,20230927,0.99,Y,068270,1000,1464 억,,28740961,N,N,49280,N,00,N
20230926,160611,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,136600,-2700,5,-1.94,45383732300,330138,125.19,139300,140000,136400,181000,97600,139300,137473.54,19.63,0,-2955,141300,140300,139400,138400,137500,140250,138350,1464,41700,1000,108650,100,1,146402770,199986,37.15,4.31,12,0.23,3677.00,31719.00,186875,20221031,-26.90,136400,20230926,0.15,184100,-25.80,20230413,136400,0.15,20230926,194000,-29.59,20221031,136400,0.15,20230926,0.98,Y,068270,1000,1464 억,,28735242,N,N,49280,N,00,N
20230926,150612,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137100,-2200,5,-1.58,39207862900,284961,108.06,139300,140000,136400,181000,97600,139300,137590.22,19.63,0,-364,141300,140300,139400,138400,137500,140250,138350,1464,41700,1000,108650,100,1,146402770,200718,37.29,4.32,12,0.19,3677.00,31719.00,186875,20221031,-26.64,136400,20230926,0.51,184100,-25.53,20230413,136400,0.51,20230926,194000,-29.33,20221031,136400,0.51,20230926,0.98,Y,068270,1000,1464 억,,28735242,N,N,28839,N,00,N
20230926,140606,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137300,-2000,5,-1.44,33426141600,242790,92.07,139300,140000,136400,181000,97600,139300,137675.05,19.63,0,-1055,141300,140300,139400,138400,137500,140250,138350,1464,41700,1000,108650,100,1,146402770,201011,37.34,4.33,12,0.17,3677.00,31719.00,186875,20221031,-26.53,136400,20230926,0.66,184100,-25.42,20230413,136400,0.66,20230926,194000,-29.23,20221031,136400,0.66,20230926,0.98,Y,068270,1000,1464 억,,28735242,N,N,28839,N,00,N
20230926,130609,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137900,-1400,5,-1.01,29931470800,217337,82.42,139300,140000,136400,181000,97600,139300,137719.10,19.63,0,-5269,141300,140300,139400,138400,137500,140250,138350,1464,41700,1000,108650,100,1,146402770,201889,37.50,4.35,12,0.15,3677.00,31719.00,186875,20221031,-26.21,136400,20230926,1.10,184100,-25.10,20230413,136400,1.10,20230926,194000,-28.92,20221031,136400,1.10,20230926,0.98,Y,068270,1000,1464 억,,28735242,N,N,28839,N,00,N
20230926,120611,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137400,-1900,5,-1.36,26445075100,191985,72.80,139300,140000,136400,181000,97600,139300,137745.45,19.63,0,-10486,141300,140300,139400,138400,137500,140250,138350,1464,41700,1000,108650,100,1,146402770,201157,37.37,4.33,12,0.13,3677.00,31719.00,186875,20221031,-26.47,136400,20230926,0.73,184100,-25.37,20230413,136400,0.73,20230926,194000,-29.18,20221031,136400,0.73,20230926,0.98,Y,068270,1000,1464 억,,28735242,N,N,28839,N,00,N
20230926,110610,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137300,-2000,5,-1.44,20914848000,151607,57.49,139300,140000,136400,181000,97600,139300,137954.28,19.63,0,-11521,141300,140300,139400,138400,137500,140250,138350,1464,41700,1000,108650,100,1,146402770,201011,37.34,4.33,12,0.10,3677.00,31719.00,186875,20221031,-26.53,136400,20230926,0.66,184100,-25.42,20230413,136400,0.66,20230926,194000,-29.23,20221031,136400,0.66,20230926,0.98,Y,068270,1000,1464 억,,28735242,N,N,28839,N,00,N
20230926,100607,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,137600,-1700,5,-1.22,11691600900,84317,31.97,139300,140000,137500,181000,97600,139300,138662.36,19.63,0,-2265,141300,140300,139400,138400,137500,140250,138350,1464,41700,1000,108650,100,1,146402770,201450,37.42,4.34,12,0.06,3677.00,31719.00,186875,20221031,-26.37,137500,20230926,0.07,184100,-25.26,20230413,137500,0.07,20230926,194000,-29.07,20221031,137500,0.07,20230926,0.98,Y,068270,1000,1464 억,,28735242,N,N,28839,N,00,N
20230926,090609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,139500,200,2,0.14,2510590100,17991,6.82,139300,140000,139300,181000,97600,139300,139547.14,19.63,0,4483,141300,140300,139400,138400,137500,140250,138350,1464,41700,1000,108650,100,1,146402770,204232,37.94,4.40,12,0.01,3677.00,31719.00,186875,20221031,-25.35,138500,20230925,0.72,184100,-24.23,20230413,138500,0.72,20230925,194000,-28.09,20221031,138500,0.72,20230925,0.98,Y,068270,1000,1464 억,,28735242,N,N,28839,N,00,N
20230925,160609,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139300,0,3,0.00,36330801700,260754,59.82,139300,140400,138500,181000,97600,139300,139329.87,19.49,0,-23545,142900,141100,140200,138400,137500,140650,137950,1464,41700,1000,108650,100,1,146402770,203939,37.88,4.39,12,0.18,3677.00,31719.00,186875,20221031,-25.46,138500,20230925,0.58,184100,-24.33,20230413,138500,0.58,20230925,194000,-28.20,20221031,138500,0.58,20230925,0.98,Y,068270,1000,1464 억,,28529597,N,N,28839,N,00,N
20230925,150612,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,138500,-800,5,-0.57,28985790000,207963,47.71,139300,140400,138500,181000,97600,139300,139379.56,19.49,0,-22682,142900,141100,140200,138400,137500,140650,137950,1464,41700,1000,108650,100,1,146402770,202768,37.67,4.37,12,0.14,3677.00,31719.00,186875,20221031,-25.89,138500,20230925,0.00,184100,-24.77,20230413,138500,0.00,20230925,194000,-28.61,20221031,138500,0.00,20230925,0.98,Y,068270,1000,1464 억,,28529597,N,N,53426,N,00,N
20230925,140601,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139100,-200,5,-0.14,20835654500,149277,34.25,139300,140400,138900,181000,97600,139300,139577.16,19.49,0,-17308,142900,141100,140200,138400,137500,140650,137950,1464,41700,1000,108650,100,1,146402770,203646,37.83,4.39,12,0.10,3677.00,31719.00,186875,20221031,-25.57,138900,20230925,0.14,184100,-24.44,20230413,138900,0.14,20230925,194000,-28.30,20221031,138900,0.14,20230925,0.98,Y,068270,1000,1464 억,,28529597,N,N,53426,N,00,N
20230925,130606,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139300,0,3,0.00,16902889400,121026,27.77,139300,140400,138900,181000,97600,139300,139663.34,19.49,0,-12564,142900,141100,140200,138400,137500,140650,137950,1464,41700,1000,108650,100,1,146402770,203939,37.88,4.39,12,0.08,3677.00,31719.00,186875,20221031,-25.46,138900,20230925,0.29,184100,-24.33,20230413,138900,0.29,20230925,194000,-28.20,20221031,138900,0.29,20230925,0.98,Y,068270,1000,1464 억,,28529597,N,N,53426,N,00,N
20230925,120611,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139400,100,2,0.07,14935244600,106914,24.53,139300,140400,138900,181000,97600,139300,139694.07,19.49,0,-11414,142900,141100,140200,138400,137500,140650,137950,1464,41700,1000,108650,100,1,146402770,204085,37.91,4.39,12,0.07,3677.00,31719.00,186875,20221031,-25.40,138900,20230925,0.36,184100,-24.28,20230413,138900,0.36,20230925,194000,-28.14,20221031,138900,0.36,20230925,0.98,Y,068270,1000,1464 억,,28529597,N,N,53426,N,00,N
20230925,110606,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139300,0,3,0.00,12853149300,91985,21.10,139300,140400,138900,181000,97600,139300,139731.01,19.49,0,-8514,142900,141100,140200,138400,137500,140650,137950,1464,41700,1000,108650,100,1,146402770,203939,37.88,4.39,12,0.06,3677.00,31719.00,186875,20221031,-25.46,138900,20230925,0.29,184100,-24.33,20230413,138900,0.29,20230925,194000,-28.20,20221031,138900,0.29,20230925,0.98,Y,068270,1000,1464 억,,28529597,N,N,53426,N,00,N
20230925,100608,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139900,600,2,0.43,9631877800,68939,15.82,139300,140400,138900,181000,97600,139300,139716.06,19.49,0,-7667,142900,141100,140200,138400,137500,140650,137950,1464,41700,1000,108650,100,1,146402770,204817,38.05,4.41,12,0.05,3677.00,31719.00,186875,20221031,-25.14,138900,20230925,0.72,184100,-24.01,20230413,138900,0.72,20230925,194000,-27.89,20221031,138900,0.72,20230925,0.98,Y,068270,1000,1464 억,,28529597,N,N,53426,N,00,N
20230925,090606,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139100,-200,5,-0.14,2506864300,17998,4.13,139300,140000,138900,181000,97600,139300,139285.70,19.49,0,-5547,142900,141100,140200,138400,137500,140650,137950,1464,41700,1000,108650,100,1,146402770,203646,37.83,4.39,12,0.01,3677.00,31719.00,186875,20221031,-25.57,138900,20230925,0.14,184100,-24.44,20230413,138900,0.14,20230925,194000,-28.30,20221031,138900,0.14,20230925,0.98,Y,068270,1000,1464 억,,28529597,N,N,53426,N,00,N
20230922,160626,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139300,-3200,5,-2.25,60176141800,428917,117.89,141200,142000,139300,185200,99800,142500,140303.03,19.55,0,-95701,146233,144366,143433,141566,140633,143900,141100,1464,42700,1000,111150,100,1,146402770,203939,37.88,4.39,12,0.29,3677.00,31719.00,186875,20221031,-25.46,139300,20230922,0.00,184100,-24.33,20230413,139300,0.00,20230922,194000,-28.20,20221031,139300,0.00,20230922,0.98,Y,068270,1000,1464 억,,28625524,N,N,53426,N,00,N
20230922,150623,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,139500,-3000,5,-2.11,51684379000,368011,101.15,141200,142000,139500,185200,99800,142500,140442.43,19.55,0,-93053,146233,144366,143433,141566,140633,143900,141100,1464,42700,1000,111150,100,1,146402770,204232,37.94,4.40,12,0.25,3677.00,31719.00,186875,20221031,-25.35,139500,20230922,0.00,184100,-24.23,20230413,139500,0.00,20230922,194000,-28.09,20221031,139500,0.00,20230922,0.98,Y,068270,1000,1464 억,,28625524,N,N,64234,N,00,N
20230922,140624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,139900,-2600,5,-1.82,39816374600,283062,77.80,141200,142000,139800,185200,99800,142500,140663.03,19.55,0,-77187,146233,144366,143433,141566,140633,143900,141100,1464,42700,1000,111150,100,1,146402770,204817,38.05,4.41,12,0.19,3677.00,31719.00,186875,20221031,-25.14,139500,20230726,0.29,184100,-24.01,20230413,139500,0.29,20230726,194000,-27.89,20221031,139500,0.29,20230726,0.98,Y,068270,1000,1464 억,,28625524,N,N,64234,N,00,N
20230922,130546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,140400,-2100,5,-1.47,27708631900,196661,54.05,141200,142000,140200,185200,99800,142500,140895.33,19.55,0,-33876,146233,144366,143433,141566,140633,143900,141100,1464,42700,1000,111150,100,1,146402770,205549,38.18,4.43,12,0.13,3677.00,31719.00,186875,20221031,-24.87,139500,20230726,0.65,184100,-23.74,20230413,139500,0.65,20230726,194000,-27.63,20221031,139500,0.65,20230726,0.98,Y,068270,1000,1464 억,,28625524,N,N,64234,N,00,N
20230922,120545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,140900,-1600,5,-1.12,20042565700,142243,39.09,141200,142000,140200,185200,99800,142500,140903.60,19.55,0,-11964,146233,144366,143433,141566,140633,143900,141100,1464,42700,1000,111150,100,1,146402770,206282,38.32,4.44,12,0.10,3677.00,31719.00,186875,20221031,-24.60,139500,20230726,1.00,184100,-23.47,20230413,139500,1.00,20230726,194000,-27.37,20221031,139500,1.00,20230726,0.98,Y,068270,1000,1464 억,,28625524,N,N,64234,N,00,N
20230922,110541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,141000,-1500,5,-1.05,16142223500,114606,31.50,141200,142000,140200,185200,99800,142500,140849.59,19.55,0,-7804,146233,144366,143433,141566,140633,143900,141100,1464,42700,1000,111150,100,1,146402770,206428,38.35,4.45,12,0.08,3677.00,31719.00,186875,20221031,-24.55,139500,20230726,1.08,184100,-23.41,20230413,139500,1.08,20230726,194000,-27.32,20221031,139500,1.08,20230726,0.98,Y,068270,1000,1464 억,,28625524,N,N,64234,N,00,N
20230922,100543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,140600,-1900,5,-1.33,11746727800,83384,22.92,141200,142000,140200,185200,99800,142500,140874.91,19.55,0,-12257,146233,144366,143433,141566,140633,143900,141100,1464,42700,1000,111150,100,1,146402770,205842,38.24,4.43,12,0.06,3677.00,31719.00,186875,20221031,-24.76,139500,20230726,0.79,184100,-23.63,20230413,139500,0.79,20230726,194000,-27.53,20221031,139500,0.79,20230726,0.98,Y,068270,1000,1464 억,,28625524,N,N,64234,N,00,N
20230922,090537,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,141200,-1300,5,-0.91,2409326500,17070,4.69,141200,142000,140600,185200,99800,142500,141143.19,19.55,0,-2338,146233,144366,143433,141566,140633,143900,141100,1464,42700,1000,111150,100,1,146402770,206721,38.40,4.45,12,0.01,3677.00,31719.00,186875,20221031,-24.44,139500,20230726,1.22,184100,-23.30,20230413,139500,1.22,20230726,194000,-27.22,20221031,139500,1.22,20230726,0.98,Y,068270,1000,1464 억,,28625524,N,N,64234,N,00,N
20230921,160545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,142500,-2800,5,-1.93,51649732400,360969,180.80,145300,145300,142500,188800,101800,145300,143087.89,19.56,0,-28070,146900,146100,145200,144400,143500,145650,143950,1464,43500,1000,113330,100,1,146402770,208624,38.75,4.49,12,0.25,3677.00,31719.00,186875,20221031,-23.75,139500,20230726,2.15,184100,-22.60,20230413,139500,2.15,20230726,194000,-26.55,20221031,139500,2.15,20230726,0.97,Y,068270,1000,1464 억,,28637653,N,N,64213,N,00,N
20230921,150537,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,142700,-2600,5,-1.79,45774506700,319753,160.16,145300,145300,142500,188800,101800,145300,143155.83,19.56,0,-27052,146900,146100,145200,144400,143500,145650,143950,1464,43500,1000,113330,100,1,146402770,208917,38.81,4.50,12,0.22,3677.00,31719.00,186875,20221031,-23.64,139500,20230726,2.29,184100,-22.49,20230413,139500,2.29,20230726,194000,-26.44,20221031,139500,2.29,20230726,0.97,Y,068270,1000,1464 억,,28637653,N,N,22547,N,00,N
20230921,140542,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,142800,-2500,5,-1.72,37786753700,263770,132.12,145300,145300,142500,188800,101800,145300,143256.44,19.56,0,-23448,146900,146100,145200,144400,143500,145650,143950,1464,43500,1000,113330,100,1,146402770,209063,38.84,4.50,12,0.18,3677.00,31719.00,186875,20221031,-23.59,139500,20230726,2.37,184100,-22.43,20230413,139500,2.37,20230726,194000,-26.39,20221031,139500,2.37,20230726,0.97,Y,068270,1000,1464 억,,28637653,N,N,22547,N,00,N
20230921,130535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,142600,-2700,5,-1.86,32980608600,230097,115.25,145300,145300,142500,188800,101800,145300,143333.49,19.56,0,-26579,146900,146100,145200,144400,143500,145650,143950,1464,43500,1000,113330,100,1,146402770,208770,38.78,4.50,12,0.16,3677.00,31719.00,186875,20221031,-23.69,139500,20230726,2.22,184100,-22.54,20230413,139500,2.22,20230726,194000,-26.49,20221031,139500,2.22,20230726,0.97,Y,068270,1000,1464 억,,28637653,N,N,22547,N,00,N
20230921,120531,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,142800,-2500,5,-1.72,26404761500,184011,92.17,145300,145300,142500,188800,101800,145300,143495.55,19.56,0,-16633,146900,146100,145200,144400,143500,145650,143950,1464,43500,1000,113330,100,1,146402770,209063,38.84,4.50,12,0.13,3677.00,31719.00,186875,20221031,-23.59,139500,20230726,2.37,184100,-22.43,20230413,139500,2.37,20230726,194000,-26.39,20221031,139500,2.37,20230726,0.97,Y,068270,1000,1464 억,,28637653,N,N,22547,N,00,N
20230921,110545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,142600,-2700,5,-1.86,22136913100,154098,77.18,145300,145300,142500,188800,101800,145300,143654.76,19.56,0,-16228,146900,146100,145200,144400,143500,145650,143950,1464,43500,1000,113330,100,1,146402770,208770,38.78,4.50,12,0.11,3677.00,31719.00,186875,20221031,-23.69,139500,20230726,2.22,184100,-22.54,20230413,139500,2.22,20230726,194000,-26.49,20221031,139500,2.22,20230726,0.97,Y,068270,1000,1464 억,,28637653,N,N,22547,N,00,N
20230921,100536,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,143700,-1600,5,-1.10,11647917000,80730,40.44,145300,145300,143600,188800,101800,145300,144282.37,19.56,0,-668,146900,146100,145200,144400,143500,145650,143950,1464,43500,1000,113330,100,1,146402770,210381,39.08,4.53,12,0.06,3677.00,31719.00,186875,20221031,-23.10,139500,20230726,3.01,184100,-21.94,20230413,139500,3.01,20230726,194000,-25.93,20221031,139500,3.01,20230726,0.97,Y,068270,1000,1464 억,,28637653,N,N,22547,N,00,N
20230921,090543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144700,-600,5,-0.41,969264600,6684,3.35,145300,145300,144600,188800,101800,145300,145012.61,19.56,0,2076,146900,146100,145200,144400,143500,145650,143950,1464,43500,1000,113330,100,1,146402770,211845,39.35,4.56,12,0.00,3677.00,31719.00,186875,20221031,-22.57,139500,20230726,3.73,184100,-21.40,20230413,139500,3.73,20230726,194000,-25.41,20221031,139500,3.73,20230726,0.97,Y,068270,1000,1464 억,,28637653,N,N,22547,N,00,N
20230920,160541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145300,-300,5,-0.21,28707566300,198077,108.77,145600,146000,144300,189200,102000,145600,144930.23,19.55,-1218,17853,148200,146900,146000,144700,143800,146450,144250,1464,43600,1000,113560,100,1,146402770,212723,39.52,4.58,12,0.14,3677.00,31719.00,186875,20221031,-22.25,139500,20230726,4.16,184100,-21.08,20230413,139500,4.16,20230726,194000,-25.10,20221031,139500,4.16,20230726,0.98,Y,068270,1000,1464 억,,28615168,N,N,22547,N,00,N
20230920,150528,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145000,-600,5,-0.41,24808866300,171235,94.03,145600,146000,144300,189200,102000,145600,144881.97,19.55,-1218,15059,148200,146900,146000,144700,143800,146450,144250,1464,43600,1000,113560,100,1,146402770,212284,39.43,4.57,12,0.12,3677.00,31719.00,186875,20221031,-22.41,139500,20230726,3.94,184100,-21.24,20230413,139500,3.94,20230726,194000,-25.26,20221031,139500,3.94,20230726,0.98,Y,068270,1000,1464 억,,28615168,N,N,13370,N,00,N
20230920,140535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144400,-1200,5,-0.82,18928295000,130621,71.73,145600,146000,144400,189200,102000,145600,144910.03,19.55,-1218,6516,148200,146900,146000,144700,143800,146450,144250,1464,43600,1000,113560,100,1,146402770,211406,39.27,4.55,12,0.09,3677.00,31719.00,186875,20221031,-22.73,139500,20230726,3.51,184100,-21.56,20230413,139500,3.51,20230726,194000,-25.57,20221031,139500,3.51,20230726,0.98,Y,068270,1000,1464 억,,28615168,N,N,13370,N,00,N
20230920,130531,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144500,-1100,5,-0.76,15408003000,106266,58.35,145600,146000,144500,189200,102000,145600,144994.65,19.55,-1218,6588,148200,146900,146000,144700,143800,146450,144250,1464,43600,1000,113560,100,1,146402770,211552,39.30,4.56,12,0.07,3677.00,31719.00,186875,20221031,-22.68,139500,20230726,3.58,184100,-21.51,20230413,139500,3.58,20230726,194000,-25.52,20221031,139500,3.58,20230726,0.98,Y,068270,1000,1464 억,,28615168,N,N,13370,N,00,N
20230920,120529,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144700,-900,5,-0.62,12058292500,83119,45.64,145600,146000,144600,189200,102000,145600,145072.62,19.55,-1218,7501,148200,146900,146000,144700,143800,146450,144250,1464,43600,1000,113560,100,1,146402770,211845,39.35,4.56,12,0.06,3677.00,31719.00,186875,20221031,-22.57,139500,20230726,3.73,184100,-21.40,20230413,139500,3.73,20230726,194000,-25.41,20221031,139500,3.73,20230726,0.98,Y,068270,1000,1464 억,,28615168,N,N,13370,N,00,N
20230920,110536,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144800,-800,5,-0.55,9163625500,63116,34.66,145600,146000,144700,189200,102000,145600,145187.03,19.55,-1218,3944,148200,146900,146000,144700,143800,146450,144250,1464,43600,1000,113560,100,1,146402770,211991,39.38,4.57,12,0.04,3677.00,31719.00,186875,20221031,-22.52,139500,20230726,3.80,184100,-21.35,20230413,139500,3.80,20230726,194000,-25.36,20221031,139500,3.80,20230726,0.98,Y,068270,1000,1464 억,,28615168,N,N,13370,N,00,N
20230920,100525,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145100,-500,5,-0.34,6225201400,42843,23.53,145600,146000,144800,189200,102000,145600,145302.64,19.55,-1218,3377,148200,146900,146000,144700,143800,146450,144250,1464,43600,1000,113560,100,1,146402770,212430,39.46,4.57,12,0.03,3677.00,31719.00,186875,20221031,-22.35,139500,20230726,4.01,184100,-21.18,20230413,139500,4.01,20230726,194000,-25.21,20221031,139500,4.01,20230726,0.98,Y,068270,1000,1464 억,,28615168,N,N,13370,N,00,N
20230920,090532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145400,-200,5,-0.14,942949800,6490,3.56,145600,145600,145000,189200,102000,145600,145292.63,19.55,-1218,-340,148200,146900,146000,144700,143800,146450,144250,1464,43600,1000,113560,100,1,146402770,212870,39.54,4.58,12,0.00,3677.00,31719.00,186875,20221031,-22.19,139500,20230726,4.23,184100,-21.02,20230413,139500,4.23,20230726,194000,-25.05,20221031,139500,4.23,20230726,0.98,Y,068270,1000,1464 억,,28615168,N,N,13370,N,00,N
20230919,160530,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145600,-800,5,-0.55,26215843700,179663,96.31,146100,147300,145100,190300,102500,146400,145917.45,19.51,0,17119,148933,147666,146733,145466,144533,148300,146100,1464,43900,1000,114190,100,1,146402770,213162,39.60,4.59,12,0.12,3677.00,31719.00,186875,20221031,-22.09,139500,20230726,4.37,184100,-20.91,20230413,139500,4.37,20230726,194000,-24.95,20221031,139500,4.37,20230726,0.98,Y,068270,1000,1464 억,,28568299,N,N,13370,N,00,N
20230919,150529,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145500,-900,5,-0.61,23524181300,161186,86.40,146100,147300,145100,190300,102500,146400,145944.21,19.51,0,16641,148933,147666,146733,145466,144533,148300,146100,1464,43900,1000,114190,100,1,146402770,213016,39.57,4.59,12,0.11,3677.00,31719.00,186875,20221031,-22.14,139500,20230726,4.30,184100,-20.97,20230413,139500,4.30,20230726,194000,-25.00,20221031,139500,4.30,20230726,0.98,Y,068270,1000,1464 억,,28568299,N,N,17623,N,00,N
20230919,140525,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146000,-400,5,-0.27,17812379400,121940,65.37,146100,147300,145100,190300,102500,146400,146074.84,19.51,0,18965,148933,147666,146733,145466,144533,148300,146100,1464,43900,1000,114190,100,1,146402770,213748,39.71,4.60,12,0.08,3677.00,31719.00,186875,20221031,-21.87,139500,20230726,4.66,184100,-20.70,20230413,139500,4.66,20230726,194000,-24.74,20221031,139500,4.66,20230726,0.98,Y,068270,1000,1464 억,,28568299,N,N,17623,N,00,N
20230919,130518,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146000,-400,5,-0.27,15799551500,108161,57.98,146100,147300,145100,190300,102500,146400,146074.26,19.51,0,16190,148933,147666,146733,145466,144533,148300,146100,1464,43900,1000,114190,100,1,146402770,213748,39.71,4.60,12,0.07,3677.00,31719.00,186875,20221031,-21.87,139500,20230726,4.66,184100,-20.70,20230413,139500,4.66,20230726,194000,-24.74,20221031,139500,4.66,20230726,0.98,Y,068270,1000,1464 억,,28568299,N,N,17623,N,00,N
20230919,120533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146300,-100,5,-0.07,14225662700,97399,52.21,146100,147300,145100,190300,102500,146400,146055.39,19.51,0,14608,148933,147666,146733,145466,144533,148300,146100,1464,43900,1000,114190,100,1,146402770,214187,39.79,4.61,12,0.07,3677.00,31719.00,186875,20221031,-21.71,139500,20230726,4.87,184100,-20.53,20230413,139500,4.87,20230726,194000,-24.59,20221031,139500,4.87,20230726,0.98,Y,068270,1000,1464 억,,28568299,N,N,17623,N,00,N
20230919,110533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146500,100,2,0.07,11317154300,77585,41.59,146100,146900,145100,190300,102500,146400,145867.54,19.51,0,4842,148933,147666,146733,145466,144533,148300,146100,1464,43900,1000,114190,100,1,146402770,214480,39.84,4.62,12,0.05,3677.00,31719.00,186875,20221031,-21.61,139500,20230726,5.02,184100,-20.42,20230413,139500,5.02,20230726,194000,-24.48,20221031,139500,5.02,20230726,0.98,Y,068270,1000,1464 억,,28568299,N,N,17623,N,00,N
20230919,100531,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146400,0,3,0.00,8403173600,57670,30.91,146100,146400,145100,190300,102500,146400,145710.87,19.51,0,-2704,148933,147666,146733,145466,144533,148300,146100,1464,43900,1000,114190,100,1,146402770,214334,39.82,4.62,12,0.04,3677.00,31719.00,186875,20221031,-21.66,139500,20230726,4.95,184100,-20.48,20230413,139500,4.95,20230726,194000,-24.54,20221031,139500,4.95,20230726,0.98,Y,068270,1000,1464 억,,28568299,N,N,17623,N,00,N
20230919,090527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145800,-600,5,-0.41,1848930200,12670,6.79,146100,146400,145500,190300,102500,146400,145928.28,19.51,0,-2906,148933,147666,146733,145466,144533,148300,146100,1464,43900,1000,114190,100,1,146402770,213455,39.65,4.60,12,0.01,3677.00,31719.00,186875,20221031,-21.98,139500,20230726,4.52,184100,-20.80,20230413,139500,4.52,20230726,194000,-24.85,20221031,139500,4.52,20230726,0.98,Y,068270,1000,1464 억,,28568299,N,N,17623,N,00,N
20230918,160531,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146400,-100,5,-0.07,27221662600,185599,53.42,145900,148000,145800,190400,102600,146500,146670.20,19.49,0,44160,148166,147332,146866,146032,145566,147100,145800,1464,43900,1000,114270,100,1,146402770,214334,39.82,4.62,12,0.13,3677.00,31719.00,186875,20221031,-21.66,139500,20230726,4.95,184100,-20.48,20230413,139500,4.95,20230726,194000,-24.54,20221031,139500,4.95,20230726,0.98,Y,068270,1000,1464 억,,28531467,N,N,17623,N,00,N
20230918,150527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146400,-100,5,-0.07,21516274800,146640,42.20,145900,148000,145800,190400,102600,146500,146728.56,19.49,0,38238,148166,147332,146866,146032,145566,147100,145800,1464,43900,1000,114270,100,1,146402770,214334,39.82,4.62,12,0.10,3677.00,31719.00,186875,20221031,-21.66,139500,20230726,4.95,184100,-20.48,20230413,139500,4.95,20230726,194000,-24.54,20221031,139500,4.95,20230726,0.98,Y,068270,1000,1464 억,,28531467,N,N,20595,N,00,N
20230918,140542,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,100,2,0.07,17597567200,119893,34.51,145900,148000,145800,190400,102600,146500,146777.28,19.49,0,38152,148166,147332,146866,146032,145566,147100,145800,1464,43900,1000,114270,100,1,146402770,214626,39.87,4.62,12,0.08,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,0.98,Y,068270,1000,1464 억,,28531467,N,N,20595,N,00,N
20230918,130528,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146700,200,2,0.14,15959900400,108725,31.29,145900,148000,145800,190400,102600,146500,146791.46,19.49,0,36602,148166,147332,146866,146032,145566,147100,145800,1464,43900,1000,114270,100,1,146402770,214773,39.90,4.62,12,0.07,3677.00,31719.00,186875,20221031,-21.50,139500,20230726,5.16,184100,-20.32,20230413,139500,5.16,20230726,194000,-24.38,20221031,139500,5.16,20230726,0.98,Y,068270,1000,1464 억,,28531467,N,N,20595,N,00,N
20230918,120529,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146800,300,2,0.20,13534956600,92206,26.54,145900,148000,145800,190400,102600,146500,146790.42,19.49,0,31101,148166,147332,146866,146032,145566,147100,145800,1464,43900,1000,114270,100,1,146402770,214919,39.92,4.63,12,0.06,3677.00,31719.00,186875,20221031,-21.44,139500,20230726,5.23,184100,-20.26,20230413,139500,5.23,20230726,194000,-24.33,20221031,139500,5.23,20230726,0.98,Y,068270,1000,1464 억,,28531467,N,N,20595,N,00,N
20230918,110527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,100,2,0.07,11252831100,76647,22.06,145900,148000,145800,190400,102600,146500,146813.73,19.49,0,25610,148166,147332,146866,146032,145566,147100,145800,1464,43900,1000,114270,100,1,146402770,214626,39.87,4.62,12,0.05,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,0.98,Y,068270,1000,1464 억,,28531467,N,N,20595,N,00,N
20230918,100523,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147700,1200,2,0.82,7526530100,51334,14.77,145900,147800,145800,190400,102600,146500,146618.82,19.49,0,18697,148166,147332,146866,146032,145566,147100,145800,1464,43900,1000,114270,100,1,146402770,216237,40.17,4.66,12,0.04,3677.00,31719.00,186875,20221031,-20.96,139500,20230726,5.88,184100,-19.77,20230413,139500,5.88,20230726,194000,-23.87,20221031,139500,5.88,20230726,0.98,Y,068270,1000,1464 억,,28531467,N,N,20595,N,00,N
20230918,090520,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146800,300,2,0.20,1206260300,8245,2.37,145900,146900,145800,190400,102600,146500,146301.97,19.49,0,2579,148166,147332,146866,146032,145566,147100,145800,1464,43900,1000,114270,100,1,146402770,214919,39.92,4.63,12,0.01,3677.00,31719.00,186875,20221031,-21.44,139500,20230726,5.23,184100,-20.26,20230413,139500,5.23,20230726,194000,-24.33,20221031,139500,5.23,20230726,0.98,Y,068270,1000,1464 억,,28531467,N,N,20595,N,00,N
20230915,160526,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146500,-1100,5,-0.75,50140464900,341516,80.92,147700,147700,146400,191800,103400,147600,146817.64,19.50,0,-22755,148866,148232,146966,146332,145066,148550,146650,1464,44200,1000,115120,100,1,146402770,214480,39.84,4.62,12,0.23,3677.00,31719.00,186875,20221031,-21.61,139500,20230726,5.02,184100,-20.42,20230413,139500,5.02,20230726,194000,-24.48,20221031,139500,5.02,20230726,0.98,Y,068270,1000,1464 억,,28552429,N,N,20595,N,00,N
20230915,150527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146700,-900,5,-0.61,32825710900,223352,52.92,147700,147700,146400,191800,103400,147600,146968.13,19.50,0,-5218,148866,148232,146966,146332,145066,148550,146650,1464,44200,1000,115120,100,1,146402770,214773,39.90,4.62,12,0.15,3677.00,31719.00,186875,20221031,-21.50,139500,20230726,5.16,184100,-20.32,20230413,139500,5.16,20230726,194000,-24.38,20221031,139500,5.16,20230726,0.98,Y,068270,1000,1464 억,,28552429,N,N,55244,N,00,N
20230915,140523,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147100,-500,5,-0.34,26682191900,181535,43.01,147700,147700,146400,191800,103400,147600,146980.52,19.50,0,-6392,148866,148232,146966,146332,145066,148550,146650,1464,44200,1000,115120,100,1,146402770,215358,40.01,4.64,12,0.12,3677.00,31719.00,186875,20221031,-21.28,139500,20230726,5.45,184100,-20.10,20230413,139500,5.45,20230726,194000,-24.18,20221031,139500,5.45,20230726,0.98,Y,068270,1000,1464 억,,28552429,N,N,55244,N,00,N
20230915,130522,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146900,-700,5,-0.47,21173372600,144080,34.14,147700,147700,146400,191800,103400,147600,146955.07,19.50,0,-6638,148866,148232,146966,146332,145066,148550,146650,1464,44200,1000,115120,100,1,146402770,215066,39.95,4.63,12,0.10,3677.00,31719.00,186875,20221031,-21.39,139500,20230726,5.30,184100,-20.21,20230413,139500,5.30,20230726,194000,-24.28,20221031,139500,5.30,20230726,0.98,Y,068270,1000,1464 억,,28552429,N,N,55244,N,00,N
20230915,120527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147400,-200,5,-0.14,17344204900,118065,27.97,147700,147700,146400,191800,103400,147600,146903.07,19.50,0,-9149,148866,148232,146966,146332,145066,148550,146650,1464,44200,1000,115120,100,1,146402770,215798,40.09,4.65,12,0.08,3677.00,31719.00,186875,20221031,-21.12,139500,20230726,5.66,184100,-19.93,20230413,139500,5.66,20230726,194000,-24.02,20221031,139500,5.66,20230726,0.98,Y,068270,1000,1464 억,,28552429,N,N,55244,N,00,N
20230915,110530,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146500,-1100,5,-0.75,12037615800,81956,19.42,147700,147700,146400,191800,103400,147600,146877.83,19.50,0,-11160,148866,148232,146966,146332,145066,148550,146650,1464,44200,1000,115120,100,1,146402770,214480,39.84,4.62,12,0.06,3677.00,31719.00,186875,20221031,-21.61,139500,20230726,5.02,184100,-20.42,20230413,139500,5.02,20230726,194000,-24.48,20221031,139500,5.02,20230726,0.98,Y,068270,1000,1464 억,,28552429,N,N,55244,N,00,N
20230915,100528,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,-1000,5,-0.68,7483792100,50922,12.07,147700,147700,146400,191800,103400,147600,146964.12,19.50,0,-9067,148866,148232,146966,146332,145066,148550,146650,1464,44200,1000,115120,100,1,146402770,214626,39.87,4.62,12,0.03,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,0.98,Y,068270,1000,1464 억,,28552429,N,N,55244,N,00,N
20230915,090520,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,-1000,5,-0.68,1635003300,11107,2.63,147700,147700,146500,191800,103400,147600,147199.94,19.50,0,-3904,148866,148232,146966,146332,145066,148550,146650,1464,44200,1000,115120,100,1,146402770,214626,39.87,4.62,12,0.01,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,0.98,Y,068270,1000,1464 억,,28552429,N,N,55244,N,00,N
20230914,160524,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147600,1400,2,0.96,61838602200,420509,154.10,146700,147600,145700,190000,102400,146200,147054.85,19.64,0,35672,149000,147600,146100,144700,143200,148300,145400,1464,43800,1000,114030,100,1,146402770,216090,40.14,4.65,12,0.29,3677.00,31719.00,186875,20221031,-21.02,139500,20230726,5.81,184100,-19.83,20230413,139500,5.81,20230726,194000,-23.92,20221031,139500,5.81,20230726,0.97,Y,068270,1000,1464 억,,28755777,N,N,55244,N,00,N
20230914,150515,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147000,800,2,0.55,35297250900,240627,88.18,146700,147400,145700,190000,102400,146200,146688.67,19.64,0,67591,149000,147600,146100,144700,143200,148300,145400,1464,43800,1000,114030,100,1,146402770,215212,39.98,4.63,12,0.16,3677.00,31719.00,186875,20221031,-21.34,139500,20230726,5.38,184100,-20.15,20230413,139500,5.38,20230726,194000,-24.23,20221031,139500,5.38,20230726,0.97,Y,068270,1000,1464 억,,28755777,N,N,29436,N,00,N
20230914,140519,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,400,2,0.27,30139869800,205499,75.31,146700,147400,145700,190000,102400,146200,146666.76,19.64,0,55996,149000,147600,146100,144700,143200,148300,145400,1464,43800,1000,114030,100,1,146402770,214626,39.87,4.62,12,0.14,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,0.97,Y,068270,1000,1464 억,,28755777,N,N,29436,N,00,N
20230914,130510,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147000,800,2,0.55,26171971400,178455,65.40,146700,147400,145700,190000,102400,146200,146658.68,19.64,0,51432,149000,147600,146100,144700,143200,148300,145400,1464,43800,1000,114030,100,1,146402770,215212,39.98,4.63,12,0.12,3677.00,31719.00,186875,20221031,-21.34,139500,20230726,5.38,184100,-20.15,20230413,139500,5.38,20230726,194000,-24.23,20221031,139500,5.38,20230726,0.97,Y,068270,1000,1464 억,,28755777,N,N,29436,N,00,N
20230914,120520,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146800,600,2,0.41,20177013100,137702,50.46,146700,147000,145700,190000,102400,146200,146526.67,19.64,0,41320,149000,147600,146100,144700,143200,148300,145400,1464,43800,1000,114030,100,1,146402770,214919,39.92,4.63,12,0.09,3677.00,31719.00,186875,20221031,-21.44,139500,20230726,5.23,184100,-20.26,20230413,139500,5.23,20230726,194000,-24.33,20221031,139500,5.23,20230726,0.97,Y,068270,1000,1464 억,,28755777,N,N,29436,N,00,N
20230914,110516,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,400,2,0.27,14491233600,98929,36.25,146700,147000,145700,190000,102400,146200,146481.17,19.64,0,18731,149000,147600,146100,144700,143200,148300,145400,1464,43800,1000,114030,100,1,146402770,214626,39.87,4.62,12,0.07,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,0.97,Y,068270,1000,1464 억,,28755777,N,N,29436,N,00,N
20230914,100511,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146500,300,2,0.21,9547949700,65130,23.87,146700,147000,146000,190000,102400,146200,146598.38,19.64,0,15970,149000,147600,146100,144700,143200,148300,145400,1464,43800,1000,114030,100,1,146402770,214480,39.84,4.62,12,0.04,3677.00,31719.00,186875,20221031,-21.61,139500,20230726,5.02,184100,-20.42,20230413,139500,5.02,20230726,194000,-24.48,20221031,139500,5.02,20230726,0.97,Y,068270,1000,1464 억,,28755777,N,N,29436,N,00,N
20230914,090519,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146900,700,2,0.48,2731987800,18615,6.82,146700,147000,146200,190000,102400,146200,146762.92,19.64,0,9085,149000,147600,146100,144700,143200,148300,145400,1464,43800,1000,114030,100,1,146402770,215066,39.95,4.63,12,0.01,3677.00,31719.00,186875,20221031,-21.39,139500,20230726,5.30,184100,-20.21,20230413,139500,5.30,20230726,194000,-24.28,20221031,139500,5.30,20230726,0.97,Y,068270,1000,1464 억,,28755777,N,N,29436,N,00,N
20230913,160523,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146200,0,3,0.00,39422083800,270115,76.52,145700,147500,144600,190000,102400,146200,145944.98,19.61,0,37080,150666,148432,146966,144732,143266,147700,144000,1464,43800,1000,114030,100,1,146402770,214041,39.76,4.61,12,0.18,3677.00,31719.00,186875,20221031,-21.77,139500,20230726,4.80,184100,-20.59,20230413,139500,4.80,20230726,194000,-24.64,20221031,139500,4.80,20230726,0.98,Y,068270,1000,1464 억,,28706976,N,N,29436,N,00,N
20230913,150518,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146000,-200,5,-0.14,35057662900,240222,68.05,145700,147500,144600,190000,102400,146200,145938.55,19.61,0,29278,150666,148432,146966,144732,143266,147700,144000,1464,43800,1000,114030,100,1,146402770,213748,39.71,4.60,12,0.16,3677.00,31719.00,186875,20221031,-21.87,139500,20230726,4.66,184100,-20.70,20230413,139500,4.66,20230726,194000,-24.74,20221031,139500,4.66,20230726,0.98,Y,068270,1000,1464 억,,28706976,N,N,58397,N,00,N
20230913,140521,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146100,-100,5,-0.07,30780942600,210906,59.75,145700,147500,144600,190000,102400,146200,145946.21,19.61,0,22647,150666,148432,146966,144732,143266,147700,144000,1464,43800,1000,114030,100,1,146402770,213894,39.73,4.61,12,0.14,3677.00,31719.00,186875,20221031,-21.82,139500,20230726,4.73,184100,-20.64,20230413,139500,4.73,20230726,194000,-24.69,20221031,139500,4.73,20230726,0.98,Y,068270,1000,1464 억,,28706976,N,N,58397,N,00,N
20230913,130509,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144700,-1500,5,-1.03,25799826800,176729,50.06,145700,147500,144600,190000,102400,146200,145985.19,19.61,0,18195,150666,148432,146966,144732,143266,147700,144000,1464,43800,1000,114030,100,1,146402770,211845,39.35,4.56,12,0.12,3677.00,31719.00,186875,20221031,-22.57,139500,20230726,3.73,184100,-21.40,20230413,139500,3.73,20230726,194000,-25.41,20221031,139500,3.73,20230726,0.98,Y,068270,1000,1464 억,,28706976,N,N,58397,N,00,N
20230913,120520,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145800,-400,5,-0.27,16811545800,114801,32.52,145700,147500,145700,190000,102400,146200,146440.86,19.61,0,25616,150666,148432,146966,144732,143266,147700,144000,1464,43800,1000,114030,100,1,146402770,213455,39.65,4.60,12,0.08,3677.00,31719.00,186875,20221031,-21.98,139500,20230726,4.52,184100,-20.80,20230413,139500,4.52,20230726,194000,-24.85,20221031,139500,4.52,20230726,0.98,Y,068270,1000,1464 억,,28706976,N,N,58397,N,00,N
20230913,110519,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146100,-100,5,-0.07,14074245600,96041,27.21,145700,147500,145700,190000,102400,146200,146544.30,19.61,0,25875,150666,148432,146966,144732,143266,147700,144000,1464,43800,1000,114030,100,1,146402770,213894,39.73,4.61,12,0.07,3677.00,31719.00,186875,20221031,-21.82,139500,20230726,4.73,184100,-20.64,20230413,139500,4.73,20230726,194000,-24.69,20221031,139500,4.73,20230726,0.98,Y,068270,1000,1464 억,,28706976,N,N,58397,N,00,N
20230913,100512,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147000,800,2,0.55,9048896500,61695,17.48,145700,147500,145700,190000,102400,146200,146671.82,19.61,0,20852,150666,148432,146966,144732,143266,147700,144000,1464,43800,1000,114030,100,1,146402770,215212,39.98,4.63,12,0.04,3677.00,31719.00,186875,20221031,-21.34,139500,20230726,5.38,184100,-20.15,20230413,139500,5.38,20230726,194000,-24.23,20221031,139500,5.38,20230726,0.98,Y,068270,1000,1464 억,,28706976,N,N,58397,N,00,N
20230913,090510,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146400,200,2,0.14,1624379400,11130,3.15,145700,146400,145700,190000,102400,146200,145944.98,19.61,0,3547,150666,148432,146966,144732,143266,147700,144000,1464,43800,1000,114030,100,1,146402770,214334,39.82,4.62,12,0.01,3677.00,31719.00,186875,20221031,-21.66,139500,20230726,4.95,184100,-20.48,20230413,139500,4.95,20230726,194000,-24.54,20221031,139500,4.95,20230726,0.98,Y,068270,1000,1464 억,,28706976,N,N,58397,N,00,N
20230912,160506,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146200,-3100,5,-2.08,51387998600,350416,105.01,149200,149200,145500,194000,104600,149300,146648.24,19.57,0,-25848,151366,150332,148666,147632,145966,150850,148150,1464,44700,1000,116450,100,1,146402770,214041,39.76,4.61,12,0.24,3677.00,31719.00,186875,20221031,-21.77,139500,20230726,4.80,184100,-20.59,20230413,139500,4.80,20230726,194000,-24.64,20221031,139500,4.80,20230726,1.01,Y,068270,1000,1464 억,,28655866,N,N,58354,N,00,N
20230912,150514,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145700,-3600,5,-2.41,45416844000,309522,92.76,149200,149200,145500,194000,104600,149300,146730.72,19.57,0,-29800,151366,150332,148666,147632,145966,150850,148150,1464,44700,1000,116450,100,1,146402770,213309,39.62,4.59,12,0.21,3677.00,31719.00,186875,20221031,-22.03,139500,20230726,4.44,184100,-20.86,20230413,139500,4.44,20230726,194000,-24.90,20221031,139500,4.44,20230726,1.01,Y,068270,1000,1464 억,,28655866,N,N,31205,N,00,N
20230912,140513,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145600,-3700,5,-2.48,38913095800,264889,79.38,149200,149200,145500,194000,104600,149300,146901.79,19.57,0,-34602,151366,150332,148666,147632,145966,150850,148150,1464,44700,1000,116450,100,1,146402770,213162,39.60,4.59,12,0.18,3677.00,31719.00,186875,20221031,-22.09,139500,20230726,4.37,184100,-20.91,20230413,139500,4.37,20230726,194000,-24.95,20221031,139500,4.37,20230726,1.01,Y,068270,1000,1464 억,,28655866,N,N,31205,N,00,N
20230912,130507,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,-2700,5,-1.81,28371219700,192761,57.77,149200,149200,146300,194000,104600,149300,147181.45,19.57,0,-19549,151366,150332,148666,147632,145966,150850,148150,1464,44700,1000,116450,100,1,146402770,214626,39.87,4.62,12,0.13,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,1.01,Y,068270,1000,1464 억,,28655866,N,N,31205,N,00,N
20230912,120503,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146700,-2600,5,-1.74,23403115200,158891,47.62,149200,149200,146300,194000,104600,149300,147288.12,19.57,0,-18147,151366,150332,148666,147632,145966,150850,148150,1464,44700,1000,116450,100,1,146402770,214773,39.90,4.62,12,0.11,3677.00,31719.00,186875,20221031,-21.50,139500,20230726,5.16,184100,-20.32,20230413,139500,5.16,20230726,194000,-24.38,20221031,139500,5.16,20230726,1.01,Y,068270,1000,1464 억,,28655866,N,N,31205,N,00,N
20230912,110510,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147100,-2200,5,-1.47,17920045100,121512,36.41,149200,149200,146600,194000,104600,149300,147472.84,19.57,0,-14634,151366,150332,148666,147632,145966,150850,148150,1464,44700,1000,116450,100,1,146402770,215358,40.01,4.64,12,0.08,3677.00,31719.00,186875,20221031,-21.28,139500,20230726,5.45,184100,-20.10,20230413,139500,5.45,20230726,194000,-24.18,20221031,139500,5.45,20230726,1.01,Y,068270,1000,1464 억,,28655866,N,N,31205,N,00,N
20230912,100507,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147000,-2300,5,-1.54,12116402600,82014,24.58,149200,149200,146800,194000,104600,149300,147732.38,19.57,0,-14146,151366,150332,148666,147632,145966,150850,148150,1464,44700,1000,116450,100,1,146402770,215212,39.98,4.63,12,0.06,3677.00,31719.00,186875,20221031,-21.34,139500,20230726,5.38,184100,-20.15,20230413,139500,5.38,20230726,194000,-24.23,20221031,139500,5.38,20230726,1.01,Y,068270,1000,1464 억,,28655866,N,N,31205,N,00,N
20230912,090517,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,148200,-1100,5,-0.74,1314503000,8833,2.65,149200,149200,148100,194000,104600,149300,148807.35,19.57,0,-612,151366,150332,148666,147632,145966,150850,148150,1464,44700,1000,116450,100,1,146402770,216969,40.30,4.67,12,0.01,3677.00,31719.00,186875,20221031,-20.70,139500,20230726,6.24,184100,-19.50,20230413,139500,6.24,20230726,194000,-23.61,20221031,139500,6.24,20230726,1.01,Y,068270,1000,1464 억,,28655866,N,N,31205,N,00,N
20230911,160504,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,149300,1800,2,1.22,49132281800,330990,112.15,147500,149700,147000,191700,103300,147500,148439.95,19.48,0,40297,148833,148166,147233,146566,145633,148500,146900,1464,44200,1000,115050,100,1,146402770,218579,40.60,4.71,12,0.23,3677.00,31719.00,186875,20221031,-20.11,139500,20230726,7.03,184100,-18.90,20230413,139500,7.03,20230726,194000,-23.04,20221031,139500,7.03,20230726,1.01,Y,068270,1000,1464 억,,28514180,N,N,31205,N,00,N
20230911,150513,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,149100,1600,2,1.08,42814544500,288637,97.80,147500,149700,147000,191700,103300,147500,148333.57,19.48,0,36912,148833,148166,147233,146566,145633,148500,146900,1464,44200,1000,115050,100,1,146402770,218287,40.55,4.70,12,0.20,3677.00,31719.00,186875,20221031,-20.21,139500,20230726,6.88,184100,-19.01,20230413,139500,6.88,20230726,194000,-23.14,20221031,139500,6.88,20230726,1.01,Y,068270,1000,1464 억,,28514180,N,N,24605,N,00,N
20230911,140518,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,148800,1300,2,0.88,29837613000,201532,68.29,147500,148900,147000,191700,103300,147500,148054.01,19.48,0,50059,148833,148166,147233,146566,145633,148500,146900,1464,44200,1000,115050,100,1,146402770,217847,40.47,4.69,12,0.14,3677.00,31719.00,186875,20221031,-20.37,139500,20230726,6.67,184100,-19.17,20230413,139500,6.67,20230726,194000,-23.30,20221031,139500,6.67,20230726,1.01,Y,068270,1000,1464 억,,28514180,N,N,24605,N,00,N
20230911,130459,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,148300,800,2,0.54,23772947700,160729,54.46,147500,148800,147000,191700,103300,147500,147907.06,19.48,0,35354,148833,148166,147233,146566,145633,148500,146900,1464,44200,1000,115050,100,1,146402770,217115,40.33,4.68,12,0.11,3677.00,31719.00,186875,20221031,-20.64,139500,20230726,6.31,184100,-19.45,20230413,139500,6.31,20230726,194000,-23.56,20221031,139500,6.31,20230726,1.01,Y,068270,1000,1464 억,,28514180,N,N,24605,N,00,N
20230911,120507,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,148100,600,2,0.41,20047044500,135570,45.94,147500,148800,147000,191700,103300,147500,147872.31,19.48,0,33250,148833,148166,147233,146566,145633,148500,146900,1464,44200,1000,115050,100,1,146402770,216823,40.28,4.67,12,0.09,3677.00,31719.00,186875,20221031,-20.75,139500,20230726,6.16,184100,-19.55,20230413,139500,6.16,20230726,194000,-23.66,20221031,139500,6.16,20230726,1.01,Y,068270,1000,1464 억,,28514180,N,N,24605,N,00,N
20230911,110456,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,148100,600,2,0.41,14046987000,95141,32.24,147500,148300,147000,191700,103300,147500,147643.91,19.48,0,19281,148833,148166,147233,146566,145633,148500,146900,1464,44200,1000,115050,100,1,146402770,216823,40.28,4.67,12,0.06,3677.00,31719.00,186875,20221031,-20.75,139500,20230726,6.16,184100,-19.55,20230413,139500,6.16,20230726,194000,-23.66,20221031,139500,6.16,20230726,1.01,Y,068270,1000,1464 억,,28514180,N,N,24605,N,00,N
20230911,100459,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147600,100,2,0.07,7187235500,48703,16.50,147500,148100,147100,191700,103300,147500,147572.77,19.48,0,4355,148833,148166,147233,146566,145633,148500,146900,1464,44200,1000,115050,100,1,146402770,216090,40.14,4.65,12,0.03,3677.00,31719.00,186875,20221031,-21.02,139500,20230726,5.81,184100,-19.83,20230413,139500,5.81,20230726,194000,-23.92,20221031,139500,5.81,20230726,1.01,Y,068270,1000,1464 억,,28514180,N,N,24605,N,00,N
20230911,090458,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147900,400,2,0.27,1808335200,12247,4.15,147500,148100,147200,191700,103300,147500,147655.54,19.48,0,6048,148833,148166,147233,146566,145633,148500,146900,1464,44200,1000,115050,100,1,146402770,216530,40.22,4.66,12,0.01,3677.00,31719.00,186875,20221031,-20.86,139500,20230726,6.02,184100,-19.66,20230413,139500,6.02,20230726,194000,-23.76,20221031,139500,6.02,20230726,1.01,Y,068270,1000,1464 억,,28514180,N,N,24605,N,00,N
20230908,160506,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147500,1100,2,0.75,43317949000,294246,98.75,146400,147900,146300,190300,102500,146400,147215.61,19.44,0,17764,148600,147500,146400,145300,144200,148050,145850,1464,43900,1000,114190,100,1,146402770,215944,40.11,4.65,12,0.20,3677.00,31719.00,186875,20221031,-21.07,139500,20230726,5.73,184100,-19.88,20230413,139500,5.73,20230726,194000,-23.97,20221031,139500,5.73,20230726,1.01,Y,068270,1000,1464 억,,28459158,N,N,24605,N,00,N
20230908,150507,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147700,1300,2,0.89,37353300700,253828,85.18,146400,147900,146300,190300,102500,146400,147159.89,19.44,0,22693,148600,147500,146400,145300,144200,148050,145850,1464,43900,1000,114190,100,1,146402770,216237,40.17,4.66,12,0.17,3677.00,31719.00,186875,20221031,-20.96,139500,20230726,5.88,184100,-19.77,20230413,139500,5.88,20230726,194000,-23.87,20221031,139500,5.88,20230726,1.01,Y,068270,1000,1464 억,,28459158,N,N,59688,N,00,N
20230908,140506,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147300,900,2,0.61,29170677800,198346,66.56,146400,147800,146300,190300,102500,146400,147069.66,19.44,0,29688,148600,147500,146400,145300,144200,148050,145850,1464,43900,1000,114190,100,1,146402770,215651,40.06,4.64,12,0.14,3677.00,31719.00,186875,20221031,-21.18,139500,20230726,5.59,184100,-19.99,20230413,139500,5.59,20230726,194000,-24.07,20221031,139500,5.59,20230726,1.01,Y,068270,1000,1464 억,,28459158,N,N,59688,N,00,N
20230908,130510,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147100,700,2,0.48,23763413500,161671,54.26,146400,147700,146300,190300,102500,146400,146986.25,19.44,0,28275,148600,147500,146400,145300,144200,148050,145850,1464,43900,1000,114190,100,1,146402770,215358,40.01,4.64,12,0.11,3677.00,31719.00,186875,20221031,-21.28,139500,20230726,5.45,184100,-20.10,20230413,139500,5.45,20230726,194000,-24.18,20221031,139500,5.45,20230726,1.01,Y,068270,1000,1464 억,,28459158,N,N,59688,N,00,N
20230908,120516,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147600,1200,2,0.82,20631956000,140419,47.12,146400,147600,146300,190300,102500,146400,146931.37,19.44,0,25426,148600,147500,146400,145300,144200,148050,145850,1464,43900,1000,114190,100,1,146402770,216090,40.14,4.65,12,0.10,3677.00,31719.00,186875,20221031,-21.02,139500,20230726,5.81,184100,-19.83,20230413,139500,5.81,20230726,194000,-23.92,20221031,139500,5.81,20230726,1.01,Y,068270,1000,1464 억,,28459158,N,N,59688,N,00,N
20230908,110510,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,147200,800,2,0.55,15303210100,104236,34.98,146400,147400,146300,190300,102500,146400,146813.10,19.44,0,10038,148600,147500,146400,145300,144200,148050,145850,1464,43900,1000,114190,100,1,146402770,215505,40.03,4.64,12,0.07,3677.00,31719.00,186875,20221031,-21.23,139500,20230726,5.52,184100,-20.04,20230413,139500,5.52,20230726,194000,-24.12,20221031,139500,5.52,20230726,1.01,Y,068270,1000,1464 억,,28459158,N,N,59688,N,00,N
20230908,100507,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146800,400,2,0.27,8864454100,60460,20.29,146400,147200,146300,190300,102500,146400,146616.84,19.44,0,-1794,148600,147500,146400,145300,144200,148050,145850,1464,43900,1000,114190,100,1,146402770,214919,39.92,4.63,12,0.04,3677.00,31719.00,186875,20221031,-21.44,139500,20230726,5.23,184100,-20.26,20230413,139500,5.23,20230726,194000,-24.33,20221031,139500,5.23,20230726,1.01,Y,068270,1000,1464 억,,28459158,N,N,59688,N,00,N
20230908,090512,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146500,100,2,0.07,1484562400,10129,3.40,146400,146900,146400,190300,102500,146400,146565.56,19.44,0,425,148600,147500,146400,145300,144200,148050,145850,1464,43900,1000,114190,100,1,146402770,214480,39.84,4.62,12,0.01,3677.00,31719.00,186875,20221031,-21.61,139500,20230726,5.02,184100,-20.42,20230413,139500,5.02,20230726,194000,-24.48,20221031,139500,5.02,20230726,1.01,Y,068270,1000,1464 억,,28459158,N,N,59688,N,00,N
20230907,160503,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146400,-500,5,-0.34,43291769600,296004,79.81,145800,147500,145300,190900,102900,146900,146253.69,19.45,0,-27615,148300,147600,146400,145700,144500,147950,146050,1464,44000,1000,114580,100,1,146402770,214334,39.82,4.62,12,0.20,3677.00,31719.00,186875,20221031,-21.66,139500,20230726,4.95,184100,-20.48,20230413,139500,4.95,20230726,194000,-24.54,20221031,139500,4.95,20230726,1.02,Y,068270,1000,1464 억,,28477059,N,N,59688,N,00,N
20230907,150507,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146700,-200,5,-0.14,35526511700,242958,65.51,145800,147500,145300,190900,102900,146900,146224.62,19.45,0,-26089,148300,147600,146400,145700,144500,147950,146050,1464,44000,1000,114580,100,1,146402770,214773,39.90,4.62,12,0.17,3677.00,31719.00,186875,20221031,-21.50,139500,20230726,5.16,184100,-20.32,20230413,139500,5.16,20230726,194000,-24.38,20221031,139500,5.16,20230726,1.02,Y,068270,1000,1464 억,,28477059,N,N,44773,N,00,N
20230907,140502,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145900,-1000,5,-0.68,26701307400,182674,49.25,145800,147500,145300,190900,102900,146900,146168.76,19.45,0,-15651,148300,147600,146400,145700,144500,147950,146050,1464,44000,1000,114580,100,1,146402770,213602,39.68,4.60,12,0.12,3677.00,31719.00,186875,20221031,-21.93,139500,20230726,4.59,184100,-20.75,20230413,139500,4.59,20230726,194000,-24.79,20221031,139500,4.59,20230726,1.02,Y,068270,1000,1464 억,,28477059,N,N,44773,N,00,N
20230907,130502,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146400,-500,5,-0.34,22662316600,155026,41.80,145800,147500,145300,190900,102900,146900,146183.50,19.45,0,-14644,148300,147600,146400,145700,144500,147950,146050,1464,44000,1000,114580,100,1,146402770,214334,39.82,4.62,12,0.11,3677.00,31719.00,186875,20221031,-21.66,139500,20230726,4.95,184100,-20.48,20230413,139500,4.95,20230726,194000,-24.54,20221031,139500,4.95,20230726,1.02,Y,068270,1000,1464 억,,28477059,N,N,44773,N,00,N
20230907,120510,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145700,-1200,5,-0.82,18348020600,125526,33.84,145800,147500,145300,190900,102900,146900,146168.49,19.45,0,-9934,148300,147600,146400,145700,144500,147950,146050,1464,44000,1000,114580,100,1,146402770,213309,39.62,4.59,12,0.09,3677.00,31719.00,186875,20221031,-22.03,139500,20230726,4.44,184100,-20.86,20230413,139500,4.44,20230726,194000,-24.90,20221031,139500,4.44,20230726,1.02,Y,068270,1000,1464 억,,28477059,N,N,44773,N,00,N
20230907,110508,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145600,-1300,5,-0.88,14289421500,97649,26.33,145800,147500,145600,190900,102900,146900,146333.94,19.45,0,-503,148300,147600,146400,145700,144500,147950,146050,1464,44000,1000,114580,100,1,146402770,213162,39.60,4.59,12,0.07,3677.00,31719.00,186875,20221031,-22.09,139500,20230726,4.37,184100,-20.91,20230413,139500,4.37,20230726,194000,-24.95,20221031,139500,4.37,20230726,1.02,Y,068270,1000,1464 억,,28477059,N,N,44773,N,00,N
20230907,100505,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145900,-1000,5,-0.68,8909589800,60762,16.38,145800,147500,145800,190900,102900,146900,146630.49,19.45,0,7403,148300,147600,146400,145700,144500,147950,146050,1464,44000,1000,114580,100,1,146402770,213602,39.68,4.60,12,0.04,3677.00,31719.00,186875,20221031,-21.93,139500,20230726,4.59,184100,-20.75,20230413,139500,4.59,20230726,194000,-24.79,20221031,139500,4.59,20230726,1.02,Y,068270,1000,1464 억,,28477059,N,N,44773,N,00,N
20230907,090510,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146500,-400,5,-0.27,1441181900,9859,2.66,145800,146600,145800,190900,102900,146900,146171.71,19.45,0,1707,148300,147600,146400,145700,144500,147950,146050,1464,44000,1000,114580,100,1,146402770,214480,39.84,4.62,12,0.01,3677.00,31719.00,186875,20221031,-21.61,139500,20230726,5.02,184100,-20.42,20230413,139500,5.02,20230726,194000,-24.48,20221031,139500,5.02,20230726,1.02,Y,068270,1000,1464 억,,28477059,N,N,44773,N,00,N
20230906,160503,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146900,300,2,0.20,54030111800,369905,127.88,146000,147100,145200,190500,102700,146600,146063.21,19.44,0,29554,148466,147532,146066,145132,143666,148000,145600,1464,43900,1000,114340,100,1,146402770,215066,39.95,4.63,12,0.25,3677.00,31719.00,186875,20221031,-21.39,139500,20230726,5.30,184100,-20.21,20230413,139500,5.30,20230726,194000,-24.28,20221031,139500,5.30,20230726,1.02,Y,068270,1000,1464 억,,28453835,N,N,44773,N,00,N
20230906,150503,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,0,3,0.00,47525561100,325591,112.56,146000,147100,145200,190500,102700,146600,145967.03,19.44,0,12425,148466,147532,146066,145132,143666,148000,145600,1464,43900,1000,114340,100,1,146402770,214626,39.87,4.62,12,0.22,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,1.02,Y,068270,1000,1464 억,,28453835,N,N,39031,N,00,N
20230906,140506,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145300,-1300,5,-0.89,33649663500,230654,79.74,146000,146800,145300,190500,102700,146600,145888.00,19.44,0,1966,148466,147532,146066,145132,143666,148000,145600,1464,43900,1000,114340,100,1,146402770,212723,39.52,4.58,12,0.16,3677.00,31719.00,186875,20221031,-22.25,139500,20230726,4.16,184100,-21.08,20230413,139500,4.16,20230726,194000,-25.10,20221031,139500,4.16,20230726,1.02,Y,068270,1000,1464 억,,28453835,N,N,39031,N,00,N
20230906,130501,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145400,-1200,5,-0.82,27866464600,190910,66.00,146000,146800,145400,190500,102700,146600,145966.44,19.44,0,-719,148466,147532,146066,145132,143666,148000,145600,1464,43900,1000,114340,100,1,146402770,212870,39.54,4.58,12,0.13,3677.00,31719.00,186875,20221031,-22.19,139500,20230726,4.23,184100,-21.02,20230413,139500,4.23,20230726,194000,-25.05,20221031,139500,4.23,20230726,1.02,Y,068270,1000,1464 억,,28453835,N,N,39031,N,00,N
20230906,120509,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145700,-900,5,-0.61,22975834000,157335,54.39,146000,146800,145400,190500,102700,146600,146031.23,19.44,0,-698,148466,147532,146066,145132,143666,148000,145600,1464,43900,1000,114340,100,1,146402770,213309,39.62,4.59,12,0.11,3677.00,31719.00,186875,20221031,-22.03,139500,20230726,4.44,184100,-20.86,20230413,139500,4.44,20230726,194000,-24.90,20221031,139500,4.44,20230726,1.02,Y,068270,1000,1464 억,,28453835,N,N,39031,N,00,N
20230906,110507,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146100,-500,5,-0.34,18177791500,124471,43.03,146000,146800,145400,190500,102700,146600,146040.29,19.44,0,434,148466,147532,146066,145132,143666,148000,145600,1464,43900,1000,114340,100,1,146402770,213894,39.73,4.61,12,0.09,3677.00,31719.00,186875,20221031,-21.82,139500,20230726,4.73,184100,-20.64,20230413,139500,4.73,20230726,194000,-24.69,20221031,139500,4.73,20230726,1.02,Y,068270,1000,1464 억,,28453835,N,N,39031,N,00,N
20230906,100454,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145600,-1000,5,-0.68,13288650600,91007,31.46,146000,146800,145400,190500,102700,146600,146017.78,19.44,0,6371,148466,147532,146066,145132,143666,148000,145600,1464,43900,1000,114340,100,1,146402770,213162,39.60,4.59,12,0.06,3677.00,31719.00,186875,20221031,-22.09,139500,20230726,4.37,184100,-20.91,20230413,139500,4.37,20230726,194000,-24.95,20221031,139500,4.37,20230726,1.02,Y,068270,1000,1464 억,,28453835,N,N,39031,N,00,N
20230906,090457,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146200,-400,5,-0.27,1448373400,9919,3.43,146000,146400,145800,190500,102700,146600,146019.05,19.44,0,1085,148466,147532,146066,145132,143666,148000,145600,1464,43900,1000,114340,100,1,146402770,214041,39.76,4.61,12,0.01,3677.00,31719.00,186875,20221031,-21.77,139500,20230726,4.80,184100,-20.59,20230413,139500,4.80,20230726,194000,-24.64,20221031,139500,4.80,20230726,1.02,Y,068270,1000,1464 억,,28453835,N,N,39031,N,00,N
20230905,160459,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146600,1100,2,0.76,41912473900,287659,106.09,144600,147000,144600,189100,101900,145500,145700.13,19.46,0,-28232,146700,146100,144900,144300,143100,146400,144600,1464,43600,1000,113490,100,1,146402770,214626,39.87,4.62,12,0.20,3677.00,31719.00,186875,20221031,-21.55,139500,20230726,5.09,184100,-20.37,20230413,139500,5.09,20230726,194000,-24.43,20221031,139500,5.09,20230726,1.02,Y,068270,1000,1464 억,,28484227,N,N,39031,N,00,N
20230905,150509,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,146800,1300,2,0.89,36600770700,251448,92.74,144600,147000,144600,189100,101900,145500,145560.04,19.46,0,-27455,146700,146100,144900,144300,143100,146400,144600,1464,43600,1000,113490,100,1,146402770,214919,39.92,4.63,12,0.17,3677.00,31719.00,186875,20221031,-21.44,139500,20230726,5.23,184100,-20.26,20230413,139500,5.23,20230726,194000,-24.33,20221031,139500,5.23,20230726,1.02,Y,068270,1000,1464 억,,28484227,N,N,32568,N,00,N
20230905,140506,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145700,200,2,0.14,25046819600,172346,63.56,144600,145800,144600,189100,101900,145500,145328.51,19.46,0,-27895,146700,146100,144900,144300,143100,146400,144600,1464,43600,1000,113490,100,1,146402770,213309,39.62,4.59,12,0.12,3677.00,31719.00,186875,20221031,-22.03,139500,20230726,4.44,184100,-20.86,20230413,139500,4.44,20230726,194000,-24.90,20221031,139500,4.44,20230726,1.02,Y,068270,1000,1464 억,,28484227,N,N,32568,N,00,N
20230905,130447,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145400,-100,5,-0.07,20413133000,140518,51.83,144600,145800,144600,189100,101900,145500,145270.28,19.46,0,-23446,146700,146100,144900,144300,143100,146400,144600,1464,43600,1000,113490,100,1,146402770,212870,39.54,4.58,12,0.10,3677.00,31719.00,186875,20221031,-22.19,139500,20230726,4.23,184100,-21.02,20230413,139500,4.23,20230726,194000,-25.05,20221031,139500,4.23,20230726,1.02,Y,068270,1000,1464 억,,28484227,N,N,32568,N,00,N
20230905,120456,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145100,-400,5,-0.27,17259827000,118816,43.82,144600,145800,144600,189100,101900,145500,145264.80,19.46,0,-16747,146700,146100,144900,144300,143100,146400,144600,1464,43600,1000,113490,100,1,146402770,212430,39.46,4.57,12,0.08,3677.00,31719.00,186875,20221031,-22.35,139500,20230726,4.01,184100,-21.18,20230413,139500,4.01,20230726,194000,-25.21,20221031,139500,4.01,20230726,1.02,Y,068270,1000,1464 억,,28484227,N,N,32568,N,00,N
20230905,110500,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145400,-100,5,-0.07,13673877200,94147,34.72,144600,145800,144600,189100,101900,145500,145239.13,19.46,0,-6647,146700,146100,144900,144300,143100,146400,144600,1464,43600,1000,113490,100,1,146402770,212870,39.54,4.58,12,0.06,3677.00,31719.00,186875,20221031,-22.19,139500,20230726,4.23,184100,-21.02,20230413,139500,4.23,20230726,194000,-25.05,20221031,139500,4.23,20230726,1.02,Y,068270,1000,1464 억,,28484227,N,N,32568,N,00,N
20230905,100455,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144700,-800,5,-0.55,9087327600,62578,23.08,144600,145800,144600,189100,101900,145500,145215.16,19.46,0,-3658,146700,146100,144900,144300,143100,146400,144600,1464,43600,1000,113490,100,1,146402770,211845,39.35,4.56,12,0.04,3677.00,31719.00,186875,20221031,-22.57,139500,20230726,3.73,184100,-21.40,20230413,139500,3.73,20230726,194000,-25.41,20221031,139500,3.73,20230726,1.02,Y,068270,1000,1464 억,,28484227,N,N,32568,N,00,N
20230905,090450,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145300,-200,5,-0.14,1671762400,11521,4.25,144600,145800,144600,189100,101900,145500,145099.13,19.46,0,694,146700,146100,144900,144300,143100,146400,144600,1464,43600,1000,113490,100,1,146402770,212723,39.52,4.58,12,0.01,3677.00,31719.00,186875,20221031,-22.25,139500,20230726,4.16,184100,-21.08,20230413,139500,4.16,20230726,194000,-25.10,20221031,139500,4.16,20230726,1.02,Y,068270,1000,1464 억,,28484227,N,N,32568,N,00,N
20230904,160452,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145500,1600,2,1.11,38850542000,268400,97.05,143900,145500,143700,187000,100800,143900,144748.61,19.44,0,-16184,146833,145366,144633,143166,142433,145000,142800,1464,43100,1000,112240,100,1,146402770,213016,39.57,4.59,12,0.18,3677.00,31719.00,186875,20221031,-22.14,139500,20230726,4.30,184100,-20.97,20230413,139500,4.30,20230726,194000,-25.00,20221031,139500,4.30,20230726,1.01,Y,068270,1000,1464 억,,28459462,N,N,32568,N,00,N
20230904,150445,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145200,1300,2,0.90,34625414800,239318,86.54,143900,145400,143700,187000,100800,143900,144683.93,19.44,0,-15666,146833,145366,144633,143166,142433,145000,142800,1464,43100,1000,112240,100,1,146402770,212577,39.49,4.58,12,0.16,3677.00,31719.00,186875,20221031,-22.30,139500,20230726,4.09,184100,-21.13,20230413,139500,4.09,20230726,194000,-25.15,20221031,139500,4.09,20230726,1.01,Y,068270,1000,1464 억,,28459462,N,N,27224,N,00,N
20230904,140441,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144700,800,2,0.56,26952481600,186388,67.40,143900,145400,143700,187000,100800,143900,144604.43,19.44,0,-32937,146833,145366,144633,143166,142433,145000,142800,1464,43100,1000,112240,100,1,146402770,211845,39.35,4.56,12,0.13,3677.00,31719.00,186875,20221031,-22.57,139500,20230726,3.73,184100,-21.40,20230413,139500,3.73,20230726,194000,-25.41,20221031,139500,3.73,20230726,1.01,Y,068270,1000,1464 억,,28459462,N,N,27224,N,00,N
20230904,130449,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144400,500,2,0.35,22687376400,156859,56.72,143900,145400,143700,187000,100800,143900,144635.81,19.44,0,-19962,146833,145366,144633,143166,142433,145000,142800,1464,43100,1000,112240,100,1,146402770,211406,39.27,4.55,12,0.11,3677.00,31719.00,186875,20221031,-22.73,139500,20230726,3.51,184100,-21.56,20230413,139500,3.51,20230726,194000,-25.57,20221031,139500,3.51,20230726,1.01,Y,068270,1000,1464 억,,28459462,N,N,27224,N,00,N
20230904,120441,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144700,800,2,0.56,19614225200,135620,49.04,143900,145400,143700,187000,100800,143900,144626.72,19.44,0,-8870,146833,145366,144633,143166,142433,145000,142800,1464,43100,1000,112240,100,1,146402770,211845,39.35,4.56,12,0.09,3677.00,31719.00,186875,20221031,-22.57,139500,20230726,3.73,184100,-21.40,20230413,139500,3.73,20230726,194000,-25.41,20221031,139500,3.73,20230726,1.01,Y,068270,1000,1464 억,,28459462,N,N,27224,N,00,N
20230904,110434,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144600,700,2,0.49,15537220400,107466,38.86,143900,145400,143700,187000,100800,143900,144578.45,19.44,0,-4337,146833,145366,144633,143166,142433,145000,142800,1464,43100,1000,112240,100,1,146402770,211698,39.33,4.56,12,0.07,3677.00,31719.00,186875,20221031,-22.62,139500,20230726,3.66,184100,-21.46,20230413,139500,3.66,20230726,194000,-25.46,20221031,139500,3.66,20230726,1.01,Y,068270,1000,1464 억,,28459462,N,N,27224,N,00,N
20230904,100436,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144900,1000,2,0.69,10895201700,75361,27.25,143900,145400,143700,187000,100800,143900,144574.10,19.44,0,8558,146833,145366,144633,143166,142433,145000,142800,1464,43100,1000,112240,100,1,146402770,212138,39.41,4.57,12,0.05,3677.00,31719.00,186875,20221031,-22.46,139500,20230726,3.87,184100,-21.29,20230413,139500,3.87,20230726,194000,-25.31,20221031,139500,3.87,20230726,1.01,Y,068270,1000,1464 억,,28459462,N,N,27224,N,00,N
20230904,090445,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144300,400,2,0.28,2135561100,14823,5.36,143900,144700,143700,187000,100800,143900,144071.59,19.44,0,-2194,146833,145366,144633,143166,142433,145000,142800,1464,43100,1000,112240,100,1,146402770,211259,39.24,4.55,12,0.01,3677.00,31719.00,186875,20221031,-22.78,139500,20230726,3.44,184100,-21.62,20230413,139500,3.44,20230726,194000,-25.62,20221031,139500,3.44,20230726,1.01,Y,068270,1000,1464 억,,28459462,N,N,27224,N,00,N
20230901,160438,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,143900,0,3,0.00,39432187000,272387,53.78,143900,146100,143900,187000,100800,143900,144769.16,19.45,0,-32106,149366,146632,145266,142532,141166,145950,141850,1464,43100,1000,112240,100,1,146402770,210674,39.14,4.54,12,0.19,3677.00,31719.00,186875,20221031,-23.00,139500,20230726,3.15,184100,-21.84,20230413,139500,3.15,20230726,194000,-25.82,20221031,139500,3.15,20230726,1.01,Y,068270,1000,1464 억,,28480323,N,N,27224,N,00,N
20230901,150446,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144300,400,2,0.28,34484410800,238030,47.00,143900,146100,143900,187000,100800,143900,144874.27,19.45,0,-27185,149366,146632,145266,142532,141166,145950,141850,1464,43100,1000,112240,100,1,146402770,211259,39.24,4.55,12,0.16,3677.00,31719.00,186875,20221031,-22.78,139500,20230726,3.44,184100,-21.62,20230413,139500,3.44,20230726,194000,-25.62,20221031,139500,3.44,20230726,1.01,Y,068270,1000,1464 억,,28480323,N,N,46941,N,00,N
20230901,140445,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144500,600,2,0.42,27698588900,191034,37.72,143900,146100,143900,187000,100800,143900,144993.05,19.45,0,-12057,149366,146632,145266,142532,141166,145950,141850,1464,43100,1000,112240,100,1,146402770,211552,39.30,4.56,12,0.13,3677.00,31719.00,186875,20221031,-22.68,139500,20230726,3.58,184100,-21.51,20230413,139500,3.58,20230726,194000,-25.52,20221031,139500,3.58,20230726,1.01,Y,068270,1000,1464 억,,28480323,N,N,46941,N,00,N
20230901,130434,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144700,800,2,0.56,23045857000,158809,31.36,143900,146100,143900,187000,100800,143900,145116.91,19.45,0,-3838,149366,146632,145266,142532,141166,145950,141850,1464,43100,1000,112240,100,1,146402770,211845,39.35,4.56,12,0.11,3677.00,31719.00,186875,20221031,-22.57,139500,20230726,3.73,184100,-21.40,20230413,139500,3.73,20230726,194000,-25.41,20221031,139500,3.73,20230726,1.01,Y,068270,1000,1464 억,,28480323,N,N,46941,N,00,N
20230901,120438,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144700,800,2,0.56,19934748500,137301,27.11,143900,146100,143900,187000,100800,143900,145190.23,19.45,0,3864,149366,146632,145266,142532,141166,145950,141850,1464,43100,1000,112240,100,1,146402770,211845,39.35,4.56,12,0.09,3677.00,31719.00,186875,20221031,-22.57,139500,20230726,3.73,184100,-21.40,20230413,139500,3.73,20230726,194000,-25.41,20221031,139500,3.73,20230726,1.01,Y,068270,1000,1464 억,,28480323,N,N,46941,N,00,N
20230901,110438,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,144800,900,2,0.63,15439930000,106233,20.98,143900,146100,143900,187000,100800,143900,145340.41,19.45,0,14430,149366,146632,145266,142532,141166,145950,141850,1464,43100,1000,112240,100,1,146402770,211991,39.38,4.57,12,0.07,3677.00,31719.00,186875,20221031,-22.52,139500,20230726,3.80,184100,-21.35,20230413,139500,3.80,20230726,194000,-25.36,20221031,139500,3.80,20230726,1.01,Y,068270,1000,1464 억,,28480323,N,N,46941,N,00,N
20230901,100435,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145400,1500,2,1.04,10674127600,73437,14.50,143900,146100,143900,187000,100800,143900,145351.05,19.45,0,12818,149366,146632,145266,142532,141166,145950,141850,1464,43100,1000,112240,100,1,146402770,212870,39.54,4.58,12,0.05,3677.00,31719.00,186875,20221031,-22.19,139500,20230726,4.23,184100,-21.02,20230413,139500,4.23,20230726,194000,-25.05,20221031,139500,4.23,20230726,1.01,Y,068270,1000,1464 억,,28480323,N,N,46941,N,00,N
20230901,090431,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,145600,1700,2,1.18,2077898700,14333,2.83,143900,145800,143900,187000,100800,143900,144973.95,19.45,0,3032,149366,146632,145266,142532,141166,145950,141850,1464,43100,1000,112240,100,1,146402770,213162,39.60,4.59,12,0.01,3677.00,31719.00,186875,20221031,-22.09,139500,20230726,4.37,184100,-20.91,20230413,139500,4.37,20230726,194000,-24.95,20221031,139500,4.37,20230726,1.01,Y,068270,1000,1464 억,,28480323,N,N,46941,N,00,N