KissMeData/068270/price/prices-20240601.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
20240628,160633,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174300,500,2,0.29,56287267200,322860,64.87,174100,175400,173500,225500,121700,173800,174340.00,23.11,0,-72523,176733,175266,174533,173066,172333,174900,172700,2204,51700,1000,128610,100,1,216993223,378219,47.90,2.00,12,0.15,3639.00,87089.00,241000,20240102,-27.68,131000,20231005,33.05,241000,-27.68,20240102,169700,2.71,20240417,241000,-27.68,20240102,131000,33.05,20231005,0.99,N,068270,1000,2204 억,,50142235,N,N,429,N,00,N
20240628,150645,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174200,400,2,0.23,41033858500,235340,47.29,174100,175400,173500,225500,121700,173800,174360.32,23.11,0,-66969,176733,175266,174533,173066,172333,174900,172700,2204,51700,1000,128610,100,1,216993223,378002,47.87,2.00,12,0.11,3639.00,87089.00,241000,20240102,-27.72,131000,20231005,32.98,241000,-27.72,20240102,169700,2.65,20240417,241000,-27.72,20240102,131000,32.98,20231005,0.99,N,068270,1000,2204 억,,50142235,N,N,3250,N,00,N
20240628,140644,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173800,0,3,0.00,33514556300,192134,38.61,174100,175400,173500,225500,121700,173800,174433.82,23.11,0,-52954,176733,175266,174533,173066,172333,174900,172700,2204,51700,1000,128610,100,1,216993223,377134,47.76,2.00,12,0.09,3639.00,87089.00,241000,20240102,-27.88,131000,20231005,32.67,241000,-27.88,20240102,169700,2.42,20240417,241000,-27.88,20240102,131000,32.67,20231005,0.99,N,068270,1000,2204 억,,50142235,N,N,3250,N,00,N
20240628,130644,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174500,700,2,0.40,26113207400,149613,30.06,174100,175400,173500,225500,121700,173800,174539.23,23.11,0,-39831,176733,175266,174533,173066,172333,174900,172700,2204,51700,1000,128610,100,1,216993223,378653,47.95,2.00,12,0.07,3639.00,87089.00,241000,20240102,-27.59,131000,20231005,33.21,241000,-27.59,20240102,169700,2.83,20240417,241000,-27.59,20240102,131000,33.21,20231005,0.99,N,068270,1000,2204 억,,50142235,N,N,3250,N,00,N
20240628,120643,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175200,1400,2,0.81,21662513800,124169,24.95,174100,175400,173500,225500,121700,173800,174460.86,23.11,0,-30872,176733,175266,174533,173066,172333,174900,172700,2204,51700,1000,128610,100,1,216993223,380172,48.15,2.01,12,0.06,3639.00,87089.00,241000,20240102,-27.30,131000,20231005,33.74,241000,-27.30,20240102,169700,3.24,20240417,241000,-27.30,20240102,131000,33.74,20231005,0.99,N,068270,1000,2204 억,,50142235,N,N,3250,N,00,N
20240628,110632,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174600,800,2,0.46,16152562700,92694,18.63,174100,175000,173500,225500,121700,173800,174257.70,23.11,0,-19777,176733,175266,174533,173066,172333,174900,172700,2204,51700,1000,128610,100,1,216993223,378870,47.98,2.00,12,0.04,3639.00,87089.00,241000,20240102,-27.55,131000,20231005,33.28,241000,-27.55,20240102,169700,2.89,20240417,241000,-27.55,20240102,131000,33.28,20231005,0.99,N,068270,1000,2204 억,,50142235,N,N,3250,N,00,N
20240628,100630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174300,500,2,0.29,9451212100,54293,10.91,174100,174600,173500,225500,121700,173800,174078.82,23.11,0,-11756,176733,175266,174533,173066,172333,174900,172700,2204,51700,1000,128610,100,1,216993223,378219,47.90,2.00,12,0.03,3639.00,87089.00,241000,20240102,-27.68,131000,20231005,33.05,241000,-27.68,20240102,169700,2.71,20240417,241000,-27.68,20240102,131000,33.05,20231005,0.99,N,068270,1000,2204 억,,50142235,N,N,3250,N,00,N
20240628,090631,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174400,600,2,0.35,2992550600,17202,3.46,174100,174600,173500,225500,121700,173800,173966.98,23.11,0,-800,176733,175266,174533,173066,172333,174900,172700,2204,51700,1000,128610,100,1,216993223,378436,47.93,2.00,12,0.01,3639.00,87089.00,241000,20240102,-27.63,131000,20231005,33.13,241000,-27.63,20240102,169700,2.77,20240417,241000,-27.63,20240102,131000,33.13,20231005,0.99,N,068270,1000,2204 억,,50142235,N,N,3250,N,00,N
20240627,160625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173800,-3000,5,-1.70,85378767200,489581,119.27,175400,176000,173800,229500,123800,176800,174392.44,23.16,0,-182833,178933,177866,177233,176166,175533,177550,175850,2204,52700,1000,130830,100,1,216993223,377134,47.76,2.00,12,0.23,3639.00,87089.00,241000,20240102,-27.88,131000,20231005,32.67,241000,-27.88,20240102,169700,2.42,20240417,241000,-27.88,20240102,131000,32.67,20231005,0.98,N,068270,1000,2204 억,,50254857,N,N,3250,N,00,N
20240627,150632,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174000,-2800,5,-1.58,75969051700,435463,106.08,175400,176000,173900,229500,123800,176800,174455.68,23.16,0,-176147,178933,177866,177233,176166,175533,177550,175850,2204,52700,1000,130830,100,1,216993223,377568,47.82,2.00,12,0.20,3639.00,87089.00,241000,20240102,-27.80,131000,20231005,32.82,241000,-27.80,20240102,169700,2.53,20240417,241000,-27.80,20240102,131000,32.82,20231005,0.98,N,068270,1000,2204 억,,50254857,N,N,1533,N,00,N
20240627,140629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174300,-2500,5,-1.41,67322795000,385794,93.98,175400,176000,173900,229500,123800,176800,174504.37,23.16,0,-163491,178933,177866,177233,176166,175533,177550,175850,2204,52700,1000,130830,100,1,216993223,378219,47.90,2.00,12,0.18,3639.00,87089.00,241000,20240102,-27.68,131000,20231005,33.05,241000,-27.68,20240102,169700,2.71,20240417,241000,-27.68,20240102,131000,33.05,20231005,0.98,N,068270,1000,2204 억,,50254857,N,N,1533,N,00,N
20240627,130629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174300,-2500,5,-1.41,53452109700,306115,74.57,175400,176000,174100,229500,123800,176800,174614.30,23.16,0,-125706,178933,177866,177233,176166,175533,177550,175850,2204,52700,1000,130830,100,1,216993223,378219,47.90,2.00,12,0.14,3639.00,87089.00,241000,20240102,-27.68,131000,20231005,33.05,241000,-27.68,20240102,169700,2.71,20240417,241000,-27.68,20240102,131000,33.05,20231005,0.98,N,068270,1000,2204 억,,50254857,N,N,1533,N,00,N
20240627,120631,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174400,-2400,5,-1.36,48146910100,275680,67.16,175400,176000,174100,229500,123800,176800,174647.63,23.16,0,-112146,178933,177866,177233,176166,175533,177550,175850,2204,52700,1000,130830,100,1,216993223,378436,47.93,2.00,12,0.13,3639.00,87089.00,241000,20240102,-27.63,131000,20231005,33.13,241000,-27.63,20240102,169700,2.77,20240417,241000,-27.63,20240102,131000,33.13,20231005,0.98,N,068270,1000,2204 억,,50254857,N,N,1533,N,00,N
20240627,110630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174500,-2300,5,-1.30,40764352600,233340,56.84,175400,176000,174100,229500,123800,176800,174699.16,23.16,0,-99027,178933,177866,177233,176166,175533,177550,175850,2204,52700,1000,130830,100,1,216993223,378653,47.95,2.00,12,0.11,3639.00,87089.00,241000,20240102,-27.59,131000,20231005,33.21,241000,-27.59,20240102,169700,2.83,20240417,241000,-27.59,20240102,131000,33.21,20231005,0.98,N,068270,1000,2204 억,,50254857,N,N,1533,N,00,N
20240627,100630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,174600,-2200,5,-1.24,31200819500,178548,43.50,175400,176000,174100,229500,123800,176800,174747.24,23.16,0,-73644,178933,177866,177233,176166,175533,177550,175850,2204,52700,1000,130830,100,1,216993223,378870,47.98,2.00,12,0.08,3639.00,87089.00,241000,20240102,-27.55,131000,20231005,33.28,241000,-27.55,20240102,169700,2.89,20240417,241000,-27.55,20240102,131000,33.28,20231005,0.98,N,068270,1000,2204 억,,50254857,N,N,1533,N,00,N
20240627,090629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175000,-1800,5,-1.02,8411183200,47974,11.69,175400,176000,175000,229500,123800,176800,175327.22,23.16,0,-28076,178933,177866,177233,176166,175533,177550,175850,2204,52700,1000,130830,100,1,216993223,379738,48.09,2.01,12,0.02,3639.00,87089.00,241000,20240102,-27.39,131000,20231005,33.59,241000,-27.39,20240102,169700,3.12,20240417,241000,-27.39,20240102,131000,33.59,20231005,0.98,N,068270,1000,2204 억,,50254857,N,N,1533,N,00,N
20240626,160628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176800,-1600,5,-0.90,71887350500,405880,111.67,177700,178300,176600,231500,124900,178400,177115.38,23.22,0,-137631,182333,180366,179033,177066,175733,179700,176400,2204,53100,1000,132010,100,1,216993223,383644,48.58,2.03,12,0.19,3639.00,87089.00,241000,20240102,-26.64,131000,20231005,34.96,241000,-26.64,20240102,169700,4.18,20240417,241000,-26.64,20240102,131000,34.96,20231005,0.98,N,068270,1000,2204 억,,50391116,N,N,1533,N,00,N
20240626,150629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177000,-1400,5,-0.78,62202037200,351104,96.60,177700,178300,176600,231500,124900,178400,177160.55,23.22,0,-134126,182333,180366,179033,177066,175733,179700,176400,2204,53100,1000,132010,100,1,216993223,384078,48.64,2.03,12,0.16,3639.00,87089.00,241000,20240102,-26.56,131000,20231005,35.11,241000,-26.56,20240102,169700,4.30,20240417,241000,-26.56,20240102,131000,35.11,20231005,0.98,N,068270,1000,2204 억,,50391116,N,N,1176,N,00,N
20240626,140629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176600,-1800,5,-1.01,51968486700,293258,80.69,177700,178300,176600,231500,124900,178400,177209.96,23.22,0,-114882,182333,180366,179033,177066,175733,179700,176400,2204,53100,1000,132010,100,1,216993223,383210,48.53,2.03,12,0.14,3639.00,87089.00,241000,20240102,-26.72,131000,20231005,34.81,241000,-26.72,20240102,169700,4.07,20240417,241000,-26.72,20240102,131000,34.81,20231005,0.98,N,068270,1000,2204 억,,50391116,N,N,1176,N,00,N
20240626,130630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177300,-1100,5,-0.62,35867429500,202266,55.65,177700,178300,177000,231500,124900,178400,177326.92,23.22,0,-68580,182333,180366,179033,177066,175733,179700,176400,2204,53100,1000,132010,100,1,216993223,384729,48.72,2.04,12,0.09,3639.00,87089.00,241000,20240102,-26.43,131000,20231005,35.34,241000,-26.43,20240102,169700,4.48,20240417,241000,-26.43,20240102,131000,35.34,20231005,0.98,N,068270,1000,2204 억,,50391116,N,N,1176,N,00,N
20240626,120628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177200,-1200,5,-0.67,31719604400,178865,49.21,177700,178300,177000,231500,124900,178400,177337.00,23.22,0,-57971,182333,180366,179033,177066,175733,179700,176400,2204,53100,1000,132010,100,1,216993223,384512,48.69,2.03,12,0.08,3639.00,87089.00,241000,20240102,-26.47,131000,20231005,35.27,241000,-26.47,20240102,169700,4.42,20240417,241000,-26.47,20240102,131000,35.27,20231005,0.98,N,068270,1000,2204 억,,50391116,N,N,1176,N,00,N
20240626,110629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177300,-1100,5,-0.62,26311741100,148358,40.82,177700,178300,177000,231500,124900,178400,177351.56,23.22,0,-46949,182333,180366,179033,177066,175733,179700,176400,2204,53100,1000,132010,100,1,216993223,384729,48.72,2.04,12,0.07,3639.00,87089.00,241000,20240102,-26.43,131000,20231005,35.34,241000,-26.43,20240102,169700,4.48,20240417,241000,-26.43,20240102,131000,35.34,20231005,0.98,N,068270,1000,2204 억,,50391116,N,N,1176,N,00,N
20240626,100628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177200,-1200,5,-0.67,20591124100,116143,31.96,177700,177900,177000,231500,124900,178400,177289.14,23.22,0,-38880,182333,180366,179033,177066,175733,179700,176400,2204,53100,1000,132010,100,1,216993223,384512,48.69,2.03,12,0.05,3639.00,87089.00,241000,20240102,-26.47,131000,20231005,35.27,241000,-26.47,20240102,169700,4.42,20240417,241000,-26.47,20240102,131000,35.27,20231005,0.98,N,068270,1000,2204 억,,50391116,N,N,1176,N,00,N
20240626,090629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177300,-1100,5,-0.62,6515613800,36727,10.11,177700,177900,177000,231500,124900,178400,177400.99,23.22,0,-17691,182333,180366,179033,177066,175733,179700,176400,2204,53100,1000,132010,100,1,216993223,384729,48.72,2.04,12,0.02,3639.00,87089.00,241000,20240102,-26.43,131000,20231005,35.34,241000,-26.43,20240102,169700,4.48,20240417,241000,-26.43,20240102,131000,35.34,20231005,0.98,N,068270,1000,2204 억,,50391116,N,N,1176,N,00,N
20240625,160628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178400,-600,5,-0.34,64445281100,360214,95.97,180700,181000,177700,232500,125300,179000,178908.54,23.28,731242,-98118,181466,180232,178966,177732,176466,180850,178350,2204,53500,1000,132460,100,1,216993223,387116,49.02,2.05,12,0.17,3639.00,87089.00,241000,20240102,-25.98,131000,20231005,36.18,241000,-25.98,20240102,169700,5.13,20240417,241000,-25.98,20240102,131000,36.18,20231005,0.98,N,068270,1000,2204 억,,50506164,N,N,1176,N,00,N
20240625,150624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178800,-200,5,-0.11,55723596100,311378,82.96,180700,181000,177700,232500,125300,179000,178958.03,23.28,731242,-96541,181466,180232,178966,177732,176466,180850,178350,2204,53500,1000,132460,100,1,216993223,387984,49.13,2.05,12,0.14,3639.00,87089.00,241000,20240102,-25.81,131000,20231005,36.49,241000,-25.81,20240102,169700,5.36,20240417,241000,-25.81,20240102,131000,36.49,20231005,0.98,N,068270,1000,2204 억,,50506164,N,N,2156,N,00,N
20240625,140628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178200,-800,5,-0.45,47110244300,263099,70.10,180700,181000,177700,232500,125300,179000,179059.02,23.28,731242,-92767,181466,180232,178966,177732,176466,180850,178350,2204,53500,1000,132460,100,1,216993223,386682,48.97,2.05,12,0.12,3639.00,87089.00,241000,20240102,-26.06,131000,20231005,36.03,241000,-26.06,20240102,169700,5.01,20240417,241000,-26.06,20240102,131000,36.03,20231005,0.98,N,068270,1000,2204 억,,50506164,N,N,2156,N,00,N
20240625,130628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178000,-1000,5,-0.56,42010509100,234460,62.47,180700,181000,177700,232500,125300,179000,179179.91,23.28,731242,-81280,181466,180232,178966,177732,176466,180850,178350,2204,53500,1000,132460,100,1,216993223,386248,48.91,2.04,12,0.11,3639.00,87089.00,241000,20240102,-26.14,131000,20231005,35.88,241000,-26.14,20240102,169700,4.89,20240417,241000,-26.14,20240102,131000,35.88,20231005,0.98,N,068270,1000,2204 억,,50506164,N,N,2156,N,00,N
20240625,120631,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178200,-800,5,-0.45,33971871000,189303,50.44,180700,181000,178100,232500,125300,179000,179457.81,23.28,731242,-58934,181466,180232,178966,177732,176466,180850,178350,2204,53500,1000,132460,100,1,216993223,386682,48.97,2.05,12,0.09,3639.00,87089.00,241000,20240102,-26.06,131000,20231005,36.03,241000,-26.06,20240102,169700,5.01,20240417,241000,-26.06,20240102,131000,36.03,20231005,0.98,N,068270,1000,2204 억,,50506164,N,N,2156,N,00,N
20240625,110631,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179100,100,2,0.06,25871533700,143955,38.35,180700,181000,178800,232500,125300,179000,179719.94,23.28,731242,-38591,181466,180232,178966,177732,176466,180850,178350,2204,53500,1000,132460,100,1,216993223,388635,49.22,2.06,12,0.07,3639.00,87089.00,241000,20240102,-25.68,131000,20231005,36.72,241000,-25.68,20240102,169700,5.54,20240417,241000,-25.68,20240102,131000,36.72,20231005,0.98,N,068270,1000,2204 억,,50506164,N,N,2156,N,00,N
20240625,100627,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179600,600,2,0.34,16426748000,91347,24.34,180700,181000,178800,232500,125300,179000,179828.62,23.28,731242,-22975,181466,180232,178966,177732,176466,180850,178350,2204,53500,1000,132460,100,1,216993223,389720,49.35,2.06,12,0.04,3639.00,87089.00,241000,20240102,-25.48,131000,20231005,37.10,241000,-25.48,20240102,169700,5.83,20240417,241000,-25.48,20240102,131000,37.10,20231005,0.98,N,068270,1000,2204 억,,50506164,N,N,2156,N,00,N
20240625,090628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,1200,2,0.67,4521885200,25087,6.68,180700,181000,179400,232500,125300,179000,180251.59,23.28,731242,-3810,181466,180232,178966,177732,176466,180850,178350,2204,53500,1000,132460,100,1,216993223,391022,49.52,2.07,12,0.01,3639.00,87089.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,169700,6.19,20240417,241000,-25.23,20240102,131000,37.56,20231005,0.98,N,068270,1000,2204 억,,50506164,N,N,2156,N,00,N
20240624,160625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179000,1900,2,1.07,66536390400,371832,24.25,177900,180200,177700,230000,124000,177100,178942.47,23.26,0,17530,182833,179966,178533,175666,174233,179250,174950,2204,52900,1000,131050,100,1,216993223,388418,49.19,2.06,12,0.17,3639.00,87089.00,241000,20240102,-25.73,131000,20231005,36.64,241000,-25.73,20240102,169700,5.48,20240417,241000,-25.73,20240102,131000,36.64,20231005,0.96,N,068270,1000,2204 억,,50478421,N,N,2156,N,00,N
20240624,150626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179300,2200,2,1.24,52473591700,293350,19.13,177900,180200,177700,230000,124000,177100,178877.85,23.26,0,4619,182833,179966,178533,175666,174233,179250,174950,2204,52900,1000,131050,100,1,216993223,389069,49.27,2.06,12,0.14,3639.00,87089.00,241000,20240102,-25.60,131000,20231005,36.87,241000,-25.60,20240102,169700,5.66,20240417,241000,-25.60,20240102,131000,36.87,20231005,0.96,N,068270,1000,2204 억,,50478421,N,N,4989,N,00,N
20240624,140627,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178500,1400,2,0.79,41858375000,234118,15.27,177900,180200,177700,230000,124000,177100,178792.70,23.26,0,-11505,182833,179966,178533,175666,174233,179250,174950,2204,52900,1000,131050,100,1,216993223,387333,49.05,2.05,12,0.11,3639.00,87089.00,241000,20240102,-25.93,131000,20231005,36.26,241000,-25.93,20240102,169700,5.19,20240417,241000,-25.93,20240102,131000,36.26,20231005,0.96,N,068270,1000,2204 억,,50478421,N,N,4989,N,00,N
20240624,130625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178600,1500,2,0.85,36647517500,204954,13.37,177900,180200,177700,230000,124000,177100,178809.56,23.26,0,-10324,182833,179966,178533,175666,174233,179250,174950,2204,52900,1000,131050,100,1,216993223,387550,49.08,2.05,12,0.09,3639.00,87089.00,241000,20240102,-25.89,131000,20231005,36.34,241000,-25.89,20240102,169700,5.24,20240417,241000,-25.89,20240102,131000,36.34,20231005,0.96,N,068270,1000,2204 억,,50478421,N,N,4989,N,00,N
20240624,120626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178600,1500,2,0.85,32766895300,183219,11.95,177900,180200,177700,230000,124000,177100,178841.26,23.26,0,-7879,182833,179966,178533,175666,174233,179250,174950,2204,52900,1000,131050,100,1,216993223,387550,49.08,2.05,12,0.08,3639.00,87089.00,241000,20240102,-25.89,131000,20231005,36.34,241000,-25.89,20240102,169700,5.24,20240417,241000,-25.89,20240102,131000,36.34,20231005,0.96,N,068270,1000,2204 억,,50478421,N,N,4989,N,00,N
20240624,110629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178900,1800,2,1.02,28879320700,161422,10.53,177900,180200,177700,230000,124000,177100,178907.15,23.26,0,-5740,182833,179966,178533,175666,174233,179250,174950,2204,52900,1000,131050,100,1,216993223,388201,49.16,2.05,12,0.07,3639.00,87089.00,241000,20240102,-25.77,131000,20231005,36.56,241000,-25.77,20240102,169700,5.42,20240417,241000,-25.77,20240102,131000,36.56,20231005,0.96,N,068270,1000,2204 억,,50478421,N,N,4989,N,00,N
20240624,100626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179200,2100,2,1.19,19716382800,110071,7.18,177900,180200,177700,230000,124000,177100,179126.57,23.26,0,-355,182833,179966,178533,175666,174233,179250,174950,2204,52900,1000,131050,100,1,216993223,388852,49.24,2.06,12,0.05,3639.00,87089.00,241000,20240102,-25.64,131000,20231005,36.79,241000,-25.64,20240102,169700,5.60,20240417,241000,-25.64,20240102,131000,36.79,20231005,0.96,N,068270,1000,2204 억,,50478421,N,N,4989,N,00,N
20240624,090626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179800,2700,2,1.52,8773043900,49002,3.20,177900,180200,177700,230000,124000,177100,179039.43,23.26,0,3966,182833,179966,178533,175666,174233,179250,174950,2204,52900,1000,131050,100,1,216993223,390154,49.41,2.06,12,0.02,3639.00,87089.00,241000,20240102,-25.39,131000,20231005,37.25,241000,-25.39,20240102,169700,5.95,20240417,241000,-25.39,20240102,131000,37.25,20231005,0.96,N,068270,1000,2204 억,,50478421,N,N,4989,N,00,N
20240621,160605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177100,-3000,5,-1.67,265586636300,1493382,404.50,179700,181400,177100,234000,126100,180100,177852.13,23.48,0,-81476,184233,182166,181133,179066,178033,181650,178550,2204,53900,1000,133270,100,1,216993223,384295,48.67,2.03,12,0.69,3639.00,87089.00,241000,20240102,-26.51,131000,20231005,35.19,241000,-26.51,20240102,169700,4.36,20240417,241000,-26.51,20240102,131000,35.19,20231005,0.96,N,068270,1000,2204 억,,50942838,N,N,4989,N,00,N
20240621,150604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179000,-1100,5,-0.61,77332408500,430853,116.70,179700,181400,178800,234000,126100,180100,179486.09,23.48,0,-102594,184233,182166,181133,179066,178033,181650,178550,2204,53900,1000,133270,100,1,216993223,388418,49.19,2.06,12,0.20,3639.00,87089.00,241000,20240102,-25.73,131000,20231005,36.64,241000,-25.73,20240102,169700,5.48,20240417,241000,-25.73,20240102,131000,36.64,20231005,0.96,N,068270,1000,2204 억,,50942838,N,N,1918,N,00,N
20240621,140606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179100,-1000,5,-0.56,59799632300,333128,90.23,179700,181400,178800,234000,126100,180100,179508.64,23.48,0,-79964,184233,182166,181133,179066,178033,181650,178550,2204,53900,1000,133270,100,1,216993223,388635,49.22,2.06,12,0.15,3639.00,87089.00,241000,20240102,-25.68,131000,20231005,36.72,241000,-25.68,20240102,169700,5.54,20240417,241000,-25.68,20240102,131000,36.72,20231005,0.96,N,068270,1000,2204 억,,50942838,N,N,1918,N,00,N
20240621,130607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179200,-900,5,-0.50,47660825500,265339,71.87,179700,181400,178800,234000,126100,180100,179621.54,23.48,0,-54593,184233,182166,181133,179066,178033,181650,178550,2204,53900,1000,133270,100,1,216993223,388852,49.24,2.06,12,0.12,3639.00,87089.00,241000,20240102,-25.64,131000,20231005,36.79,241000,-25.64,20240102,169700,5.60,20240417,241000,-25.64,20240102,131000,36.79,20231005,0.96,N,068270,1000,2204 억,,50942838,N,N,1918,N,00,N
20240621,120609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179400,-700,5,-0.39,41711655200,232154,62.88,179700,181400,178800,234000,126100,180100,179671.48,23.48,0,-50207,184233,182166,181133,179066,178033,181650,178550,2204,53900,1000,133270,100,1,216993223,389286,49.30,2.06,12,0.11,3639.00,87089.00,241000,20240102,-25.56,131000,20231005,36.95,241000,-25.56,20240102,169700,5.72,20240417,241000,-25.56,20240102,131000,36.95,20231005,0.96,N,068270,1000,2204 억,,50942838,N,N,1918,N,00,N
20240621,110607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179000,-1100,5,-0.61,36168992400,201244,54.51,179700,181400,178800,234000,126100,180100,179726.18,23.48,0,-47156,184233,182166,181133,179066,178033,181650,178550,2204,53900,1000,133270,100,1,216993223,388418,49.19,2.06,12,0.09,3639.00,87089.00,241000,20240102,-25.73,131000,20231005,36.64,241000,-25.73,20240102,169700,5.48,20240417,241000,-25.73,20240102,131000,36.64,20231005,0.96,N,068270,1000,2204 억,,50942838,N,N,1918,N,00,N
20240621,100605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179600,-500,5,-0.28,20638539300,114618,31.05,179700,181400,179500,234000,126100,180100,180063.53,23.48,0,-19333,184233,182166,181133,179066,178033,181650,178550,2204,53900,1000,133270,100,1,216993223,389720,49.35,2.06,12,0.05,3639.00,87089.00,241000,20240102,-25.48,131000,20231005,37.10,241000,-25.48,20240102,169700,5.83,20240417,241000,-25.48,20240102,131000,37.10,20231005,0.96,N,068270,1000,2204 억,,50942838,N,N,1918,N,00,N
20240621,090608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179700,-400,5,-0.22,4173926300,23179,6.28,179700,180600,179700,234000,126100,180100,180073.07,23.48,0,-8158,184233,182166,181133,179066,178033,181650,178550,2204,53900,1000,133270,100,1,216993223,389937,49.38,2.06,12,0.01,3639.00,87089.00,241000,20240102,-25.44,131000,20231005,37.18,241000,-25.44,20240102,169700,5.89,20240417,241000,-25.44,20240102,131000,37.18,20231005,0.96,N,068270,1000,2204 억,,50942838,N,N,1918,N,00,N
20240620,160603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180100,-3300,5,-1.80,66227001200,365419,78.12,183200,183200,180100,238000,128400,183400,181238.41,23.51,0,-123140,185800,184600,182300,181100,178800,185200,181700,2204,54600,1000,135710,100,1,216993223,390805,49.49,2.07,12,0.17,3639.00,87089.00,241000,20240102,-25.27,131000,20231005,37.48,241000,-25.27,20240102,169700,6.13,20240417,241000,-25.27,20240102,131000,37.48,20231005,0.96,N,068270,1000,2204 억,,51024676,N,N,1918,N,00,N
20240620,150605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180500,-2900,5,-1.58,54258171300,299010,63.92,183200,183200,180400,238000,128400,183400,181458.53,23.51,0,-88407,185800,184600,182300,181100,178800,185200,181700,2204,54600,1000,135710,100,1,216993223,391673,49.60,2.07,12,0.14,3639.00,87089.00,241000,20240102,-25.10,131000,20231005,37.79,241000,-25.10,20240102,169700,6.36,20240417,241000,-25.10,20240102,131000,37.79,20231005,0.96,N,068270,1000,2204 억,,51024676,N,N,2738,N,00,N
20240620,140604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181000,-2400,5,-1.31,40425798300,222461,47.56,183200,183200,180800,238000,128400,183400,181719.84,23.51,0,-78873,185800,184600,182300,181100,178800,185200,181700,2204,54600,1000,135710,100,1,216993223,392758,49.74,2.08,12,0.10,3639.00,87089.00,241000,20240102,-24.90,131000,20231005,38.17,241000,-24.90,20240102,169700,6.66,20240417,241000,-24.90,20240102,131000,38.17,20231005,0.96,N,068270,1000,2204 억,,51024676,N,N,2738,N,00,N
20240620,130605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181400,-2000,5,-1.09,30437486800,167371,35.78,183200,183200,181100,238000,128400,183400,181855.18,23.51,0,-60559,185800,184600,182300,181100,178800,185200,181700,2204,54600,1000,135710,100,1,216993223,393626,49.85,2.08,12,0.08,3639.00,87089.00,241000,20240102,-24.73,131000,20231005,38.47,241000,-24.73,20240102,169700,6.89,20240417,241000,-24.73,20240102,131000,38.47,20231005,0.96,N,068270,1000,2204 억,,51024676,N,N,2738,N,00,N
20240620,120604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181600,-1800,5,-0.98,27144928400,149230,31.90,183200,183200,181100,238000,128400,183400,181898.61,23.51,0,-54204,185800,184600,182300,181100,178800,185200,181700,2204,54600,1000,135710,100,1,216993223,394060,49.90,2.09,12,0.07,3639.00,87089.00,241000,20240102,-24.65,131000,20231005,38.63,241000,-24.65,20240102,169700,7.01,20240417,241000,-24.65,20240102,131000,38.63,20231005,0.96,N,068270,1000,2204 억,,51024676,N,N,2738,N,00,N
20240620,110606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181500,-1900,5,-1.04,23642817200,129932,27.78,183200,183200,181100,238000,128400,183400,181961.54,23.51,0,-51580,185800,184600,182300,181100,178800,185200,181700,2204,54600,1000,135710,100,1,216993223,393843,49.88,2.08,12,0.06,3639.00,87089.00,241000,20240102,-24.69,131000,20231005,38.55,241000,-24.69,20240102,169700,6.95,20240417,241000,-24.69,20240102,131000,38.55,20231005,0.96,N,068270,1000,2204 억,,51024676,N,N,2738,N,00,N
20240620,100606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181800,-1600,5,-0.87,16427563700,90197,19.28,183200,183200,181500,238000,128400,183400,182127.96,23.51,0,-33227,185800,184600,182300,181100,178800,185200,181700,2204,54600,1000,135710,100,1,216993223,394494,49.96,2.09,12,0.04,3639.00,87089.00,241000,20240102,-24.56,131000,20231005,38.78,241000,-24.56,20240102,169700,7.13,20240417,241000,-24.56,20240102,131000,38.78,20231005,0.96,N,068270,1000,2204 억,,51024676,N,N,2738,N,00,N
20240620,090611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181800,-1600,5,-0.87,4988834800,27348,5.85,183200,183200,181800,238000,128400,183400,182415.71,23.51,0,-10628,185800,184600,182300,181100,178800,185200,181700,2204,54600,1000,135710,100,1,216993223,394494,49.96,2.09,12,0.01,3639.00,87089.00,241000,20240102,-24.56,131000,20231005,38.78,241000,-24.56,20240102,169700,7.13,20240417,241000,-24.56,20240102,131000,38.78,20231005,0.96,N,068270,1000,2204 억,,51024676,N,N,2738,N,00,N
20240619,160602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183400,4300,2,2.40,84619016800,464614,101.70,180900,183500,180000,232500,125400,179100,182124.29,23.50,0,41168,182500,180800,179500,177800,176500,180150,177150,2204,53400,1000,132530,100,1,216993223,397966,50.40,2.11,12,0.21,3639.00,87089.00,241000,20240102,-23.90,131000,20231005,40.00,241000,-23.90,20240102,169700,8.07,20240417,241000,-23.90,20240102,131000,40.00,20231005,0.94,N,068270,1000,2204 억,,50998745,N,N,2738,N,00,N
20240619,150600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183400,4300,2,2.40,75621759700,415559,90.96,180900,183500,180000,232500,125400,179100,181976.09,23.50,0,34897,182500,180800,179500,177800,176500,180150,177150,2204,53400,1000,132530,100,1,216993223,397966,50.40,2.11,12,0.19,3639.00,87089.00,241000,20240102,-23.90,131000,20231005,40.00,241000,-23.90,20240102,169700,8.07,20240417,241000,-23.90,20240102,131000,40.00,20231005,0.94,N,068270,1000,2204 억,,50998745,N,N,2511,N,00,N
20240619,140606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,3900,2,2.18,61183883000,336752,73.71,180900,183300,180000,232500,125400,179100,181688.37,23.50,0,22249,182500,180800,179500,177800,176500,180150,177150,2204,53400,1000,132530,100,1,216993223,397098,50.29,2.10,12,0.16,3639.00,87089.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,169700,7.84,20240417,241000,-24.07,20240102,131000,39.69,20231005,0.94,N,068270,1000,2204 억,,50998745,N,N,2511,N,00,N
20240619,130601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182000,2900,2,1.62,49875102600,274785,60.15,180900,183300,180000,232500,125400,179100,181506.05,23.50,0,7822,182500,180800,179500,177800,176500,180150,177150,2204,53400,1000,132530,100,1,216993223,394928,50.01,2.09,12,0.13,3639.00,87089.00,241000,20240102,-24.48,131000,20231005,38.93,241000,-24.48,20240102,169700,7.25,20240417,241000,-24.48,20240102,131000,38.93,20231005,0.94,N,068270,1000,2204 억,,50998745,N,N,2511,N,00,N
20240619,120601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180700,1600,2,0.89,42268860600,232826,50.96,180900,183300,180000,232500,125400,179100,181547.15,23.50,0,8906,182500,180800,179500,177800,176500,180150,177150,2204,53400,1000,132530,100,1,216993223,392107,49.66,2.07,12,0.11,3639.00,87089.00,241000,20240102,-25.02,131000,20231005,37.94,241000,-25.02,20240102,169700,6.48,20240417,241000,-25.02,20240102,131000,37.94,20231005,0.94,N,068270,1000,2204 억,,50998745,N,N,2511,N,00,N
20240619,110602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181700,2600,2,1.45,37389274300,205883,45.07,180900,183300,180000,232500,125400,179100,181604.66,23.50,0,11879,182500,180800,179500,177800,176500,180150,177150,2204,53400,1000,132530,100,1,216993223,394277,49.93,2.09,12,0.09,3639.00,87089.00,241000,20240102,-24.61,131000,20231005,38.70,241000,-24.61,20240102,169700,7.07,20240417,241000,-24.61,20240102,131000,38.70,20231005,0.94,N,068270,1000,2204 억,,50998745,N,N,2511,N,00,N
20240619,100604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180600,1500,2,0.84,27307376400,150253,32.89,180900,183300,180000,232500,125400,179100,181742.90,23.50,0,10143,182500,180800,179500,177800,176500,180150,177150,2204,53400,1000,132530,100,1,216993223,391890,49.63,2.07,12,0.07,3639.00,87089.00,241000,20240102,-25.06,131000,20231005,37.86,241000,-25.06,20240102,169700,6.42,20240417,241000,-25.06,20240102,131000,37.86,20231005,0.94,N,068270,1000,2204 억,,50998745,N,N,2511,N,00,N
20240619,090610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180500,1400,2,0.78,3478742300,19235,4.21,180900,181200,180400,232500,125400,179100,180856.18,23.50,0,-1397,182500,180800,179500,177800,176500,180150,177150,2204,53400,1000,132530,100,1,216993223,391673,49.60,2.07,12,0.01,3639.00,87089.00,241000,20240102,-25.10,131000,20231005,37.79,241000,-25.10,20240102,169700,6.36,20240417,241000,-25.10,20240102,131000,37.79,20231005,0.94,N,068270,1000,2204 억,,50998745,N,N,2511,N,00,N
20240618,160558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179100,-700,5,-0.39,81328708100,452157,74.75,179800,181200,178200,233500,125900,179800,179869.74,23.56,0,-131816,185333,182566,181133,178366,176933,181850,177650,2204,53700,1000,133050,100,1,216993223,388635,49.22,2.06,12,0.21,3639.00,87089.00,241000,20240102,-25.68,131000,20231005,36.72,241000,-25.68,20240102,169700,5.54,20240417,241000,-25.68,20240102,131000,36.72,20231005,0.93,N,068270,1000,2204 억,,51127267,N,N,2511,N,00,N
20240618,150557,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,400,2,0.22,70809535200,393526,65.05,179800,181200,178200,233500,125900,179800,179936.14,23.56,0,-112407,185333,182566,181133,178366,176933,181850,177650,2204,53700,1000,133050,100,1,216993223,391022,49.52,2.07,12,0.18,3639.00,87089.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,169700,6.19,20240417,241000,-25.23,20240102,131000,37.56,20231005,0.93,N,068270,1000,2204 억,,51127267,N,N,5142,N,00,N
20240618,140559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180000,200,2,0.11,61292252800,340659,56.31,179800,181200,178200,233500,125900,179800,179922.64,23.56,0,-93314,185333,182566,181133,178366,176933,181850,177650,2204,53700,1000,133050,100,1,216993223,390588,49.46,2.07,12,0.16,3639.00,87089.00,241000,20240102,-25.31,131000,20231005,37.40,241000,-25.31,20240102,169700,6.07,20240417,241000,-25.31,20240102,131000,37.40,20231005,0.93,N,068270,1000,2204 억,,51127267,N,N,5142,N,00,N
20240618,130603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,400,2,0.22,53169114200,295583,48.86,179800,181200,178200,233500,125900,179800,179878.83,23.56,0,-75849,185333,182566,181133,178366,176933,181850,177650,2204,53700,1000,133050,100,1,216993223,391022,49.52,2.07,12,0.14,3639.00,87089.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,169700,6.19,20240417,241000,-25.23,20240102,131000,37.56,20231005,0.93,N,068270,1000,2204 억,,51127267,N,N,5142,N,00,N
20240618,120603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180500,700,2,0.39,47731502300,265436,43.88,179800,181200,178200,233500,125900,179800,179823.03,23.56,0,-64896,185333,182566,181133,178366,176933,181850,177650,2204,53700,1000,133050,100,1,216993223,391673,49.60,2.07,12,0.12,3639.00,87089.00,241000,20240102,-25.10,131000,20231005,37.79,241000,-25.10,20240102,169700,6.36,20240417,241000,-25.10,20240102,131000,37.79,20231005,0.93,N,068270,1000,2204 억,,51127267,N,N,5142,N,00,N
20240618,110559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180700,900,2,0.50,41484677300,230886,38.17,179800,181200,178200,233500,125900,179800,179675.96,23.56,0,-55097,185333,182566,181133,178366,176933,181850,177650,2204,53700,1000,133050,100,1,216993223,392107,49.66,2.07,12,0.11,3639.00,87089.00,241000,20240102,-25.02,131000,20231005,37.94,241000,-25.02,20240102,169700,6.48,20240417,241000,-25.02,20240102,131000,37.94,20231005,0.93,N,068270,1000,2204 억,,51127267,N,N,5142,N,00,N
20240618,100600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180000,200,2,0.11,30259459000,168680,27.88,179800,180800,178200,233500,125900,179800,179389.44,23.56,0,-45989,185333,182566,181133,178366,176933,181850,177650,2204,53700,1000,133050,100,1,216993223,390588,49.46,2.07,12,0.08,3639.00,87089.00,241000,20240102,-25.31,131000,20231005,37.40,241000,-25.31,20240102,169700,6.07,20240417,241000,-25.31,20240102,131000,37.40,20231005,0.93,N,068270,1000,2204 억,,51127267,N,N,5142,N,00,N
20240618,090606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180500,700,2,0.39,4029321900,22367,3.70,179800,180800,179800,233500,125900,179800,180147.65,23.56,0,1268,185333,182566,181133,178366,176933,181850,177650,2204,53700,1000,133050,100,1,216993223,391673,49.60,2.07,12,0.01,3639.00,87089.00,241000,20240102,-25.10,131000,20231005,37.79,241000,-25.10,20240102,169700,6.36,20240417,241000,-25.10,20240102,131000,37.79,20231005,0.93,N,068270,1000,2204 억,,51127267,N,N,5142,N,00,N
20240617,160555,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179800,-3600,5,-1.96,107727179500,596858,59.30,183400,183900,179700,238000,128400,183400,180492.66,23.68,0,-249585,189866,186632,183166,179932,176466,188250,181550,2204,54600,1000,135710,100,1,216993223,390154,49.41,2.06,12,0.28,3639.00,87089.00,241000,20240102,-25.39,131000,20231005,37.25,241000,-25.39,20240102,169700,5.95,20240417,241000,-25.39,20240102,131000,37.25,20231005,0.91,N,068270,1000,2204 억,,51376662,N,N,5141,N,00,N
20240617,150558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179900,-3500,5,-1.91,95097554800,526632,52.32,183400,183900,179700,238000,128400,183400,180575.20,23.68,0,-238004,189866,186632,183166,179932,176466,188250,181550,2204,54600,1000,135710,100,1,216993223,390371,49.44,2.07,12,0.24,3639.00,87089.00,241000,20240102,-25.35,131000,20231005,37.33,241000,-25.35,20240102,169700,6.01,20240417,241000,-25.35,20240102,131000,37.33,20231005,0.91,N,068270,1000,2204 억,,51376662,N,N,159245,N,00,N
20240617,140552,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,-3200,5,-1.74,73968302300,409223,40.66,183400,183900,180000,238000,128400,183400,180751.03,23.68,0,-196378,189866,186632,183166,179932,176466,188250,181550,2204,54600,1000,135710,100,1,216993223,391022,49.52,2.07,12,0.19,3639.00,87089.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,169700,6.19,20240417,241000,-25.23,20240102,131000,37.56,20231005,0.91,N,068270,1000,2204 억,,51376662,N,N,159245,N,00,N
20240617,130553,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180200,-3200,5,-1.74,67119902700,371233,36.88,183400,183900,180000,238000,128400,183400,180800.45,23.68,0,-179354,189866,186632,183166,179932,176466,188250,181550,2204,54600,1000,135710,100,1,216993223,391022,49.52,2.07,12,0.17,3639.00,87089.00,241000,20240102,-25.23,131000,20231005,37.56,241000,-25.23,20240102,169700,6.19,20240417,241000,-25.23,20240102,131000,37.56,20231005,0.91,N,068270,1000,2204 억,,51376662,N,N,159245,N,00,N
20240617,120554,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180300,-3100,5,-1.69,57934003500,320260,31.82,183400,183900,180000,238000,128400,183400,180894.35,23.68,0,-152941,189866,186632,183166,179932,176466,188250,181550,2204,54600,1000,135710,100,1,216993223,391239,49.55,2.07,12,0.15,3639.00,87089.00,241000,20240102,-25.19,131000,20231005,37.63,241000,-25.19,20240102,169700,6.25,20240417,241000,-25.19,20240102,131000,37.63,20231005,0.91,N,068270,1000,2204 억,,51376662,N,N,159245,N,00,N
20240617,110551,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180700,-2700,5,-1.47,46422782800,256389,25.47,183400,183900,180100,238000,128400,183400,181061.03,23.68,0,-120593,189866,186632,183166,179932,176466,188250,181550,2204,54600,1000,135710,100,1,216993223,392107,49.66,2.07,12,0.12,3639.00,87089.00,241000,20240102,-25.02,131000,20231005,37.94,241000,-25.02,20240102,169700,6.48,20240417,241000,-25.02,20240102,131000,37.94,20231005,0.91,N,068270,1000,2204 억,,51376662,N,N,159245,N,00,N
20240617,100551,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,180300,-3100,5,-1.69,32218584400,177769,17.66,183400,183900,180200,238000,128400,183400,181234.70,23.68,0,-87224,189866,186632,183166,179932,176466,188250,181550,2204,54600,1000,135710,100,1,216993223,391239,49.55,2.07,12,0.08,3639.00,87089.00,241000,20240102,-25.19,131000,20231005,37.63,241000,-25.19,20240102,169700,6.25,20240417,241000,-25.19,20240102,131000,37.63,20231005,0.91,N,068270,1000,2204 억,,51376662,N,N,159245,N,00,N
20240617,090554,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182200,-1200,5,-0.65,4884833700,26694,2.65,183400,183900,182100,238000,128400,183400,182988.91,23.68,0,-9091,189866,186632,183166,179932,176466,188250,181550,2204,54600,1000,135710,100,1,216993223,395362,50.07,2.09,12,0.01,3639.00,87089.00,241000,20240102,-24.40,131000,20231005,39.08,241000,-24.40,20240102,169700,7.37,20240417,241000,-24.40,20240102,131000,39.08,20231005,0.91,N,068270,1000,2204 억,,51376662,N,N,159245,N,00,N
20240614,160505,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183400,800,2,0.44,182858061600,998331,68.66,182700,186400,179700,237000,127900,182600,183163.55,23.73,0,-13999,194600,188600,185600,179600,176600,187100,178100,2204,54400,1000,135120,100,1,216993223,397966,50.40,2.11,12,0.46,3639.00,87089.00,241000,20240102,-23.90,131000,20231005,40.00,241000,-23.90,20240102,169700,8.07,20240417,241000,-23.90,20240102,131000,40.00,20231005,0.89,N,068270,1000,2204 억,,51490974,N,N,159245,N,00,N
20240614,150506,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185000,2400,2,1.31,117539233800,644095,44.30,182700,185500,179700,237000,127900,182600,182487.39,23.73,0,-97554,194600,188600,185600,179600,176600,187100,178100,2204,54400,1000,135120,100,1,216993223,401437,50.84,2.12,12,0.30,3639.00,87089.00,241000,20240102,-23.24,131000,20231005,41.22,241000,-23.24,20240102,169700,9.02,20240417,241000,-23.24,20240102,131000,41.22,20231005,0.89,N,068270,1000,2204 억,,51490974,N,N,8501,N,00,N
20240614,140506,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183000,400,2,0.22,97652517200,535559,36.83,182700,185500,179700,237000,127900,182600,182337.46,23.73,0,-99292,194600,188600,185600,179600,176600,187100,178100,2204,54400,1000,135120,100,1,216993223,397098,50.29,2.10,12,0.25,3639.00,87089.00,241000,20240102,-24.07,131000,20231005,39.69,241000,-24.07,20240102,169700,7.84,20240417,241000,-24.07,20240102,131000,39.69,20231005,0.89,N,068270,1000,2204 억,,51490974,N,N,8501,N,00,N
20240614,130505,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,-100,5,-0.05,88797161300,487055,33.50,182700,185500,179700,237000,127900,182600,182314.34,23.73,0,-86181,194600,188600,185600,179600,176600,187100,178100,2204,54400,1000,135120,100,1,216993223,396013,50.15,2.10,12,0.22,3639.00,87089.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,169700,7.54,20240417,241000,-24.27,20240102,131000,39.31,20231005,0.89,N,068270,1000,2204 억,,51490974,N,N,8501,N,00,N
20240614,120510,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183700,1100,2,0.60,81560358300,447483,30.78,182700,185500,179700,237000,127900,182600,182264.57,23.73,0,-78713,194600,188600,185600,179600,176600,187100,178100,2204,54400,1000,135120,100,1,216993223,398617,50.48,2.11,12,0.21,3639.00,87089.00,241000,20240102,-23.78,131000,20231005,40.23,241000,-23.78,20240102,169700,8.25,20240417,241000,-23.78,20240102,131000,40.23,20231005,0.89,N,068270,1000,2204 억,,51490974,N,N,8501,N,00,N
20240614,110544,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,1900,2,1.04,67103706500,369120,25.39,182700,184600,179700,237000,127900,182600,181793.35,23.73,0,-78604,194600,188600,185600,179600,176600,187100,178100,2204,54400,1000,135120,100,1,216993223,400352,50.70,2.12,12,0.17,3639.00,87089.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,169700,8.72,20240417,241000,-23.44,20240102,131000,40.84,20231005,0.89,N,068270,1000,2204 억,,51490974,N,N,8501,N,00,N
20240614,100544,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181100,-1500,5,-0.82,39141603800,215925,14.85,182700,183700,179700,237000,127900,182600,181272.97,23.73,0,-53325,194600,188600,185600,179600,176600,187100,178100,2204,54400,1000,135120,100,1,216993223,392975,49.77,2.08,12,0.10,3639.00,87089.00,241000,20240102,-24.85,131000,20231005,38.24,241000,-24.85,20240102,169700,6.72,20240417,241000,-24.85,20240102,131000,38.24,20231005,0.89,N,068270,1000,2204 억,,51490974,N,N,8501,N,00,N
20240614,090546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183600,1000,2,0.55,6314998700,34547,2.38,182700,183700,182000,237000,127900,182600,182795.43,23.73,0,-19547,194600,188600,185600,179600,176600,187100,178100,2204,54400,1000,135120,100,1,216993223,398400,50.45,2.11,12,0.02,3639.00,87089.00,241000,20240102,-23.82,131000,20231005,40.15,241000,-23.82,20240102,169700,8.19,20240417,241000,-23.82,20240102,131000,40.15,20231005,0.89,N,068270,1000,2204 억,,51490974,N,N,8501,N,00,N
20240613,160539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182600,-5000,5,-2.67,267248676600,1444774,157.20,189600,191600,182600,243500,131400,187600,184980.31,23.66,0,-301846,197666,192632,189966,184932,182266,191300,183600,2204,55900,1000,138820,100,1,216993223,396230,50.18,2.10,12,0.67,3639.00,87089.00,241000,20240102,-24.23,131000,20231005,39.39,241000,-24.23,20240102,169700,7.60,20240417,241000,-24.23,20240102,131000,39.39,20231005,0.89,N,068270,1000,2204 억,,51341942,N,N,6884,N,00,N
20240613,150549,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183200,-4400,5,-2.35,159283824700,853710,92.89,189600,191600,183000,243500,131400,187600,186578.31,23.66,0,-160498,197666,192632,189966,184932,182266,191300,183600,2204,55900,1000,138820,100,1,216993223,397532,50.34,2.10,12,0.39,3639.00,87089.00,241000,20240102,-23.98,131000,20231005,39.85,241000,-23.98,20240102,169700,7.96,20240417,241000,-23.98,20240102,131000,39.85,20231005,0.89,N,068270,1000,2204 억,,51341942,N,N,1542,N,00,N
20240613,140543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,-3100,5,-1.65,120250220100,641044,69.75,189600,191600,184300,243500,131400,187600,187584.97,23.66,0,-112112,197666,192632,189966,184932,182266,191300,183600,2204,55900,1000,138820,100,1,216993223,400352,50.70,2.12,12,0.30,3639.00,87089.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,169700,8.72,20240417,241000,-23.44,20240102,131000,40.84,20231005,0.89,N,068270,1000,2204 억,,51341942,N,N,1542,N,00,N
20240613,130543,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186300,-1300,5,-0.69,90998790600,483087,52.56,189600,191600,186200,243500,131400,187600,188369.45,23.66,0,-55266,197666,192632,189966,184932,182266,191300,183600,2204,55900,1000,138820,100,1,216993223,404258,51.20,2.14,12,0.22,3639.00,87089.00,241000,20240102,-22.70,131000,20231005,42.21,241000,-22.70,20240102,169700,9.78,20240417,241000,-22.70,20240102,131000,42.21,20231005,0.89,N,068270,1000,2204 억,,51341942,N,N,1542,N,00,N
20240613,120545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186900,-700,5,-0.37,78490874300,416012,45.26,189600,191600,186500,243500,131400,187600,188674.69,23.66,0,-34547,197666,192632,189966,184932,182266,191300,183600,2204,55900,1000,138820,100,1,216993223,405560,51.36,2.15,12,0.19,3639.00,87089.00,241000,20240102,-22.45,131000,20231005,42.67,241000,-22.45,20240102,169700,10.14,20240417,241000,-22.45,20240102,131000,42.67,20231005,0.89,N,068270,1000,2204 억,,51341942,N,N,1542,N,00,N
20240613,110538,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186800,-800,5,-0.43,62432739100,330119,35.92,189600,191600,186600,243500,131400,187600,189122.18,23.66,0,-12838,197666,192632,189966,184932,182266,191300,183600,2204,55900,1000,138820,100,1,216993223,405343,51.33,2.14,12,0.15,3639.00,87089.00,241000,20240102,-22.49,131000,20231005,42.60,241000,-22.49,20240102,169700,10.08,20240417,241000,-22.49,20240102,131000,42.60,20231005,0.89,N,068270,1000,2204 억,,51341942,N,N,1542,N,00,N
20240613,100539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189500,1900,2,1.01,37065208300,194819,21.20,189600,191600,188700,243500,131400,187600,190255.36,23.66,0,28893,197666,192632,189966,184932,182266,191300,183600,2204,55900,1000,138820,100,1,216993223,411202,52.07,2.18,12,0.09,3639.00,87089.00,241000,20240102,-21.37,131000,20231005,44.66,241000,-21.37,20240102,169700,11.67,20240417,241000,-21.37,20240102,131000,44.66,20231005,0.89,N,068270,1000,2204 억,,51341942,N,N,1542,N,00,N
20240613,090545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190200,2600,2,1.39,9794416800,51469,5.60,189600,191300,189500,243500,131400,187600,190300.39,23.66,0,11338,197666,192632,189966,184932,182266,191300,183600,2204,55900,1000,138820,100,1,216993223,412721,52.27,2.18,12,0.02,3639.00,87089.00,241000,20240102,-21.08,131000,20231005,45.19,241000,-21.08,20240102,169700,12.08,20240417,241000,-21.08,20240102,131000,45.19,20231005,0.89,N,068270,1000,2204 억,,51341942,N,N,1542,N,00,N
20240612,160534,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187600,-5000,5,-2.60,172659825200,910274,116.08,194900,195000,187300,250000,134900,192600,189680.65,23.78,0,-257517,198400,195500,192100,189200,185800,196950,190650,2204,57400,1000,142520,100,1,216993223,407079,51.55,2.15,12,0.42,3639.00,87089.00,241000,20240102,-22.16,131000,20231005,43.21,241000,-22.16,20240102,169700,10.55,20240417,241000,-22.16,20240102,131000,43.21,20231005,0.88,N,068270,1000,2204 억,,51597021,N,N,1542,N,00,N
20240612,150542,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187900,-4700,5,-2.44,161871543600,852804,108.75,194900,195000,187300,250000,134900,192600,189810.94,23.78,0,-253948,198400,195500,192100,189200,185800,196950,190650,2204,57400,1000,142520,100,1,216993223,407730,51.64,2.16,12,0.39,3639.00,87089.00,241000,20240102,-22.03,131000,20231005,43.44,241000,-22.03,20240102,169700,10.72,20240417,241000,-22.03,20240102,131000,43.44,20231005,0.88,N,068270,1000,2204 억,,51597021,N,N,2788,N,00,N
20240612,140539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188800,-3800,5,-1.97,134956404700,709493,90.47,194900,195000,187700,250000,134900,192600,190215.26,23.78,0,-218002,198400,195500,192100,189200,185800,196950,190650,2204,57400,1000,142520,100,1,216993223,409683,51.88,2.17,12,0.33,3639.00,87089.00,241000,20240102,-21.66,131000,20231005,44.12,241000,-21.66,20240102,169700,11.26,20240417,241000,-21.66,20240102,131000,44.12,20231005,0.88,N,068270,1000,2204 억,,51597021,N,N,2788,N,00,N
20240612,130537,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188500,-4100,5,-2.13,112702618000,591843,75.47,194900,195000,187700,250000,134900,192600,190426.53,23.78,0,-204148,198400,195500,192100,189200,185800,196950,190650,2204,57400,1000,142520,100,1,216993223,409032,51.80,2.16,12,0.27,3639.00,87089.00,241000,20240102,-21.78,131000,20231005,43.89,241000,-21.78,20240102,169700,11.08,20240417,241000,-21.78,20240102,131000,43.89,20231005,0.88,N,068270,1000,2204 억,,51597021,N,N,2788,N,00,N
20240612,120536,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189500,-3100,5,-1.61,101206388800,530979,67.71,194900,195000,187700,250000,134900,192600,190603.36,23.78,0,-182859,198400,195500,192100,189200,185800,196950,190650,2204,57400,1000,142520,100,1,216993223,411202,52.07,2.18,12,0.24,3639.00,87089.00,241000,20240102,-21.37,131000,20231005,44.66,241000,-21.37,20240102,169700,11.67,20240417,241000,-21.37,20240102,131000,44.66,20231005,0.88,N,068270,1000,2204 억,,51597021,N,N,2788,N,00,N
20240612,110536,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188200,-4400,5,-2.28,87787230300,459929,58.65,194900,195000,187700,250000,134900,192600,190871.25,23.78,0,-162322,198400,195500,192100,189200,185800,196950,190650,2204,57400,1000,142520,100,1,216993223,408381,51.72,2.16,12,0.21,3639.00,87089.00,241000,20240102,-21.91,131000,20231005,43.66,241000,-21.91,20240102,169700,10.90,20240417,241000,-21.91,20240102,131000,43.66,20231005,0.88,N,068270,1000,2204 억,,51597021,N,N,2788,N,00,N
20240612,100537,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190400,-2200,5,-1.14,49837703700,258967,33.02,194900,195000,190300,250000,134900,192600,192448.08,23.78,0,-66191,198400,195500,192100,189200,185800,196950,190650,2204,57400,1000,142520,100,1,216993223,413155,52.32,2.19,12,0.12,3639.00,87089.00,241000,20240102,-21.00,131000,20231005,45.34,241000,-21.00,20240102,169700,12.20,20240417,241000,-21.00,20240102,131000,45.34,20231005,0.88,N,068270,1000,2204 억,,51597021,N,N,2788,N,00,N
20240612,090538,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,194200,1600,2,0.83,11391490300,58640,7.48,194900,195000,192800,250000,134900,192600,194261.54,23.78,0,-10132,198400,195500,192100,189200,185800,196950,190650,2204,57400,1000,142520,100,1,216993223,421401,53.37,2.23,12,0.03,3639.00,87089.00,241000,20240102,-19.42,131000,20231005,48.24,241000,-19.42,20240102,169700,14.44,20240417,241000,-19.42,20240102,131000,48.24,20231005,0.88,N,068270,1000,2204 억,,51597021,N,N,2788,N,00,N
20240610,160531,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189500,-1600,5,-0.84,102166632700,537832,108.84,188500,192700,186600,248000,133800,191100,189957.54,23.74,0,-47100,194833,192966,190733,188866,186633,191850,187750,2204,56900,1000,141410,100,1,216993223,411202,52.07,2.18,12,0.25,3639.00,87089.00,241000,20240102,-21.37,131000,20231005,44.66,241000,-21.37,20240102,169700,11.67,20240417,241000,-21.37,20240102,131000,44.66,20231005,0.90,N,068270,1000,2204 억,,51520738,N,N,3120,N,00,N
20240610,150538,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190600,-500,5,-0.26,90907966800,478513,96.84,188500,192700,186600,248000,133800,191100,189976.61,23.74,0,-50824,194833,192966,190733,188866,186633,191850,187750,2204,56900,1000,141410,100,1,216993223,413589,52.38,2.19,12,0.22,3639.00,87089.00,241000,20240102,-20.91,131000,20231005,45.50,241000,-20.91,20240102,169700,12.32,20240417,241000,-20.91,20240102,131000,45.50,20231005,0.90,N,068270,1000,2204 억,,51520738,N,N,3633,N,00,N
20240610,140533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191800,700,2,0.37,79300637500,417828,84.56,188500,192700,186600,248000,133800,191100,189787.82,23.74,0,-52550,194833,192966,190733,188866,186633,191850,187750,2204,56900,1000,141410,100,1,216993223,416193,52.71,2.20,12,0.19,3639.00,87089.00,241000,20240102,-20.41,131000,20231005,46.41,241000,-20.41,20240102,169700,13.02,20240417,241000,-20.41,20240102,131000,46.41,20231005,0.90,N,068270,1000,2204 억,,51520738,N,N,3633,N,00,N
20240610,130532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191400,300,2,0.16,61642448400,325899,65.95,188500,191800,186600,248000,133800,191100,189136.82,23.74,0,-49691,194833,192966,190733,188866,186633,191850,187750,2204,56900,1000,141410,100,1,216993223,415325,52.60,2.20,12,0.15,3639.00,87089.00,241000,20240102,-20.58,131000,20231005,46.11,241000,-20.58,20240102,169700,12.79,20240417,241000,-20.58,20240102,131000,46.11,20231005,0.90,N,068270,1000,2204 억,,51520738,N,N,3633,N,00,N
20240610,120533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191600,500,2,0.26,54182803900,286937,58.07,188500,191800,186600,248000,133800,191100,188819.77,23.74,0,-46730,194833,192966,190733,188866,186633,191850,187750,2204,56900,1000,141410,100,1,216993223,415759,52.65,2.20,12,0.13,3639.00,87089.00,241000,20240102,-20.50,131000,20231005,46.26,241000,-20.50,20240102,169700,12.91,20240417,241000,-20.50,20240102,131000,46.26,20231005,0.90,N,068270,1000,2204 억,,51520738,N,N,3633,N,00,N
20240610,110537,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190900,-200,5,-0.10,43018557900,228608,46.26,188500,191000,186600,248000,133800,191100,188156.74,23.74,0,-41622,194833,192966,190733,188866,186633,191850,187750,2204,56900,1000,141410,100,1,216993223,414240,52.46,2.19,12,0.11,3639.00,87089.00,241000,20240102,-20.79,131000,20231005,45.73,241000,-20.79,20240102,169700,12.49,20240417,241000,-20.79,20240102,131000,45.73,20231005,0.90,N,068270,1000,2204 억,,51520738,N,N,3633,N,00,N
20240610,100532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187800,-3300,5,-1.73,30018801100,160043,32.39,188500,188700,186600,248000,133800,191100,187533.63,23.74,0,-41272,194833,192966,190733,188866,186633,191850,187750,2204,56900,1000,141410,100,1,216993223,407513,51.61,2.16,12,0.07,3639.00,87089.00,241000,20240102,-22.07,131000,20231005,43.36,241000,-22.07,20240102,169700,10.67,20240417,241000,-22.07,20240102,131000,43.36,20231005,0.90,N,068270,1000,2204 억,,51520738,N,N,3633,N,00,N
20240610,090539,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188000,-3100,5,-1.62,9953156000,52988,10.72,188500,188600,186900,248000,133800,191100,187742.76,23.74,0,-27840,194833,192966,190733,188866,186633,191850,187750,2204,56900,1000,141410,100,1,216993223,407947,51.66,2.16,12,0.02,3639.00,87089.00,241000,20240102,-21.99,131000,20231005,43.51,241000,-21.99,20240102,169700,10.78,20240417,241000,-21.99,20240102,131000,43.51,20231005,0.90,N,068270,1000,2204 억,,51520738,N,N,3633,N,00,N
20240607,160550,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191100,800,2,0.42,93687491300,491041,55.16,191800,192600,188500,247000,133300,190300,190793.08,23.73,0,11934,196100,193200,190700,187800,185300,194650,189250,2204,56700,1000,140820,100,1,216993223,414674,52.51,2.19,12,0.23,3639.00,87089.00,241000,20240102,-20.71,131000,20231005,45.88,241000,-20.71,20240102,169700,12.61,20240417,241000,-20.71,20240102,131000,45.88,20231005,0.93,N,068270,1000,2204 억,,51482818,N,N,3633,N,00,N
20240607,150555,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191000,700,2,0.37,84584040000,443397,49.81,191800,192600,188500,247000,133300,190300,190763.69,23.73,0,2051,196100,193200,190700,187800,185300,194650,189250,2204,56700,1000,140820,100,1,216993223,414457,52.49,2.19,12,0.20,3639.00,87089.00,241000,20240102,-20.75,131000,20231005,45.80,241000,-20.75,20240102,169700,12.55,20240417,241000,-20.75,20240102,131000,45.80,20231005,0.93,N,068270,1000,2204 억,,51482818,N,N,2520,N,00,N
20240607,140552,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191300,1000,2,0.53,67907489000,356381,40.04,191800,192600,188500,247000,133300,190300,190547.45,23.73,0,-910,196100,193200,190700,187800,185300,194650,189250,2204,56700,1000,140820,100,1,216993223,415108,52.57,2.20,12,0.16,3639.00,87089.00,241000,20240102,-20.62,131000,20231005,46.03,241000,-20.62,20240102,169700,12.73,20240417,241000,-20.62,20240102,131000,46.03,20231005,0.93,N,068270,1000,2204 억,,51482818,N,N,2520,N,00,N
20240607,130546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190800,500,2,0.26,57412253100,301485,33.87,191800,192600,188500,247000,133300,190300,190431.55,23.73,0,-1356,196100,193200,190700,187800,185300,194650,189250,2204,56700,1000,140820,100,1,216993223,414023,52.43,2.19,12,0.14,3639.00,87089.00,241000,20240102,-20.83,131000,20231005,45.65,241000,-20.83,20240102,169700,12.43,20240417,241000,-20.83,20240102,131000,45.65,20231005,0.93,N,068270,1000,2204 억,,51482818,N,N,2520,N,00,N
20240607,120551,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190400,100,2,0.05,49286638000,258835,29.08,191800,192600,188500,247000,133300,190300,190417.21,23.73,0,-10517,196100,193200,190700,187800,185300,194650,189250,2204,56700,1000,140820,100,1,216993223,413155,52.32,2.19,12,0.12,3639.00,87089.00,241000,20240102,-21.00,131000,20231005,45.34,241000,-21.00,20240102,169700,12.20,20240417,241000,-21.00,20240102,131000,45.34,20231005,0.93,N,068270,1000,2204 억,,51482818,N,N,2520,N,00,N
20240607,110547,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190700,400,2,0.21,42411436400,222817,25.03,191800,192600,188500,247000,133300,190300,190342.02,23.73,0,-12429,196100,193200,190700,187800,185300,194650,189250,2204,56700,1000,140820,100,1,216993223,413806,52.40,2.19,12,0.10,3639.00,87089.00,241000,20240102,-20.87,131000,20231005,45.57,241000,-20.87,20240102,169700,12.37,20240417,241000,-20.87,20240102,131000,45.57,20231005,0.93,N,068270,1000,2204 억,,51482818,N,N,2520,N,00,N
20240607,100550,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189200,-1100,5,-0.58,31505049000,165368,18.58,191800,192600,188500,247000,133300,190300,190514.80,23.73,0,-12458,196100,193200,190700,187800,185300,194650,189250,2204,56700,1000,140820,100,1,216993223,410551,51.99,2.17,12,0.08,3639.00,87089.00,241000,20240102,-21.49,131000,20231005,44.43,241000,-21.49,20240102,169700,11.49,20240417,241000,-21.49,20240102,131000,44.43,20231005,0.93,N,068270,1000,2204 억,,51482818,N,N,2520,N,00,N
20240607,090549,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192100,1800,2,0.95,6516403500,33935,3.81,191800,192600,191600,247000,133300,190300,192026.70,23.73,0,-1924,196100,193200,190700,187800,185300,194650,189250,2204,56700,1000,140820,100,1,216993223,416844,52.79,2.21,12,0.02,3639.00,87089.00,241000,20240102,-20.29,131000,20231005,46.64,241000,-20.29,20240102,169700,13.20,20240417,241000,-20.29,20240102,131000,46.64,20231005,0.93,N,068270,1000,2204 억,,51482818,N,N,2520,N,00,N
20240605,160549,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190300,2200,2,1.17,169263168400,886692,68.67,189400,193600,188200,244500,131700,188100,190893.74,23.68,0,62292,197300,192700,185300,180700,173300,195000,183000,2204,56400,1000,139190,100,1,216993223,412938,52.29,2.19,12,0.41,3639.00,87089.00,241000,20240102,-21.04,131000,20231005,45.27,241000,-21.04,20240102,169700,12.14,20240417,241000,-21.04,20240102,131000,45.27,20231005,0.93,N,068270,1000,2204 억,,51391840,N,N,2520,N,00,N
20240605,150545,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190700,2600,2,1.38,158025848700,827675,64.10,189400,193600,188200,244500,131700,188100,190927.47,23.68,0,62802,197300,192700,185300,180700,173300,195000,183000,2204,56400,1000,139190,100,1,216993223,413806,52.40,2.19,12,0.38,3639.00,87089.00,241000,20240102,-20.87,131000,20231005,45.57,241000,-20.87,20240102,169700,12.37,20240417,241000,-20.87,20240102,131000,45.57,20231005,0.93,N,068270,1000,2204 억,,51391840,N,N,2032,N,00,N
20240605,140547,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192700,4600,2,2.45,137770119600,721909,55.91,189400,193600,188200,244500,131700,188100,190841.45,23.68,0,49182,197300,192700,185300,180700,173300,195000,183000,2204,56400,1000,139190,100,1,216993223,418146,52.95,2.21,12,0.33,3639.00,87089.00,241000,20240102,-20.04,131000,20231005,47.10,241000,-20.04,20240102,169700,13.55,20240417,241000,-20.04,20240102,131000,47.10,20231005,0.93,N,068270,1000,2204 억,,51391840,N,N,2032,N,00,N
20240605,130548,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192900,4800,2,2.55,122391879900,641779,49.70,189400,193600,188200,244500,131700,188100,190707.27,23.68,0,46924,197300,192700,185300,180700,173300,195000,183000,2204,56400,1000,139190,100,1,216993223,418580,53.01,2.21,12,0.30,3639.00,87089.00,241000,20240102,-19.96,131000,20231005,47.25,241000,-19.96,20240102,169700,13.67,20240417,241000,-19.96,20240102,131000,47.25,20231005,0.93,N,068270,1000,2204 억,,51391840,N,N,2032,N,00,N
20240605,120546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190800,2700,2,1.44,81089361700,426955,33.07,189400,190800,188200,244500,131700,188100,189924.91,23.68,0,-21836,197300,192700,185300,180700,173300,195000,183000,2204,56400,1000,139190,100,1,216993223,414023,52.43,2.19,12,0.20,3639.00,87089.00,241000,20240102,-20.83,131000,20231005,45.65,241000,-20.83,20240102,169700,12.43,20240417,241000,-20.83,20240102,131000,45.65,20231005,0.93,N,068270,1000,2204 억,,51391840,N,N,2032,N,00,N
20240605,110548,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190300,2200,2,1.17,67290565900,354449,27.45,189400,190800,188200,244500,131700,188100,189845.63,23.68,0,-25013,197300,192700,185300,180700,173300,195000,183000,2204,56400,1000,139190,100,1,216993223,412938,52.29,2.19,12,0.16,3639.00,87089.00,241000,20240102,-21.04,131000,20231005,45.27,241000,-21.04,20240102,169700,12.14,20240417,241000,-21.04,20240102,131000,45.27,20231005,0.93,N,068270,1000,2204 억,,51391840,N,N,2032,N,00,N
20240605,100547,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189700,1600,2,0.85,41912261300,220921,17.11,189400,190800,188200,244500,131700,188100,189716.17,23.68,0,-17689,197300,192700,185300,180700,173300,195000,183000,2204,56400,1000,139190,100,1,216993223,411636,52.13,2.18,12,0.10,3639.00,87089.00,241000,20240102,-21.29,131000,20231005,44.81,241000,-21.29,20240102,169700,11.79,20240417,241000,-21.29,20240102,131000,44.81,20231005,0.93,N,068270,1000,2204 억,,51391840,N,N,2032,N,00,N
20240605,090546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188300,200,2,0.11,11524991600,60754,4.71,189400,190800,188200,244500,131700,188100,189699.70,23.68,0,-16674,197300,192700,185300,180700,173300,195000,183000,2204,56400,1000,139190,100,1,216993223,408598,51.74,2.16,12,0.03,3639.00,87089.00,241000,20240102,-21.87,131000,20231005,43.74,241000,-21.87,20240102,169700,10.96,20240417,241000,-21.87,20240102,131000,43.74,20231005,0.93,N,068270,1000,2204 억,,51391840,N,N,2032,N,00,N
20240604,160542,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188100,9100,2,5.08,239214425100,1284866,414.72,177900,189900,177900,232500,125300,179000,186177.70,23.72,0,-45600,182733,180866,178833,176966,174933,181800,177900,2204,53500,1000,132460,100,1,216993223,408164,51.69,2.16,12,0.59,3639.00,87089.00,241000,20240102,-21.95,131000,20231005,43.59,241000,-21.95,20240102,169700,10.84,20240417,241000,-21.95,20240102,131000,43.59,20231005,0.92,N,068270,1000,2204 억,,51465646,N,N,2032,N,00,N
20240604,150542,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188700,9700,2,5.42,224640480700,1207425,389.72,177900,189900,177900,232500,125300,179000,186049.31,23.72,0,-45541,182733,180866,178833,176966,174933,181800,177900,2204,53500,1000,132460,100,1,216993223,409466,51.85,2.17,12,0.56,3639.00,87089.00,241000,20240102,-21.70,131000,20231005,44.05,241000,-21.70,20240102,169700,11.20,20240417,241000,-21.70,20240102,131000,44.05,20231005,0.92,N,068270,1000,2204 억,,51465646,N,N,26,N,00,N
20240604,140544,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187800,8800,2,4.92,176480417400,952536,307.45,177900,188000,177900,232500,125300,179000,185274.37,23.72,0,-13222,182733,180866,178833,176966,174933,181800,177900,2204,53500,1000,132460,100,1,216993223,407513,51.61,2.16,12,0.44,3639.00,87089.00,241000,20240102,-22.07,131000,20231005,43.36,241000,-22.07,20240102,169700,10.67,20240417,241000,-22.07,20240102,131000,43.36,20231005,0.92,N,068270,1000,2204 억,,51465646,N,N,26,N,00,N
20240604,130542,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187500,8500,2,4.75,154346026900,834662,269.41,177900,187800,177900,232500,125300,179000,184920.50,23.72,0,2408,182733,180866,178833,176966,174933,181800,177900,2204,53500,1000,132460,100,1,216993223,406862,51.53,2.15,12,0.38,3639.00,87089.00,241000,20240102,-22.20,131000,20231005,43.13,241000,-22.20,20240102,169700,10.49,20240417,241000,-22.20,20240102,131000,43.13,20231005,0.92,N,068270,1000,2204 억,,51465646,N,N,26,N,00,N
20240604,120541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187600,8600,2,4.80,137187700400,742966,239.81,177900,187700,177900,232500,125300,179000,184648.81,23.72,0,-134,182733,180866,178833,176966,174933,181800,177900,2204,53500,1000,132460,100,1,216993223,407079,51.55,2.15,12,0.34,3639.00,87089.00,241000,20240102,-22.16,131000,20231005,43.21,241000,-22.16,20240102,169700,10.55,20240417,241000,-22.16,20240102,131000,43.21,20231005,0.92,N,068270,1000,2204 억,,51465646,N,N,26,N,00,N
20240604,110538,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186800,7800,2,4.36,103844239100,564698,182.27,177900,186800,177900,232500,125300,179000,183893.54,23.72,0,23124,182733,180866,178833,176966,174933,181800,177900,2204,53500,1000,132460,100,1,216993223,405343,51.33,2.14,12,0.26,3639.00,87089.00,241000,20240102,-22.49,131000,20231005,42.60,241000,-22.49,20240102,169700,10.08,20240417,241000,-22.49,20240102,131000,42.60,20231005,0.92,N,068270,1000,2204 억,,51465646,N,N,26,N,00,N
20240604,100540,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185100,6100,2,3.41,60886713700,333411,107.62,177900,185500,177900,232500,125300,179000,182617.75,23.72,0,28559,182733,180866,178833,176966,174933,181800,177900,2204,53500,1000,132460,100,1,216993223,401654,50.87,2.13,12,0.15,3639.00,87089.00,241000,20240102,-23.20,131000,20231005,41.30,241000,-23.20,20240102,169700,9.07,20240417,241000,-23.20,20240102,131000,41.30,20231005,0.92,N,068270,1000,2204 억,,51465646,N,N,26,N,00,N
20240604,090541,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179800,800,2,0.45,7057422100,39457,12.74,177900,180900,177900,232500,125300,179000,178863.57,23.72,0,-13434,182733,180866,178833,176966,174933,181800,177900,2204,53500,1000,132460,100,1,216993223,390154,49.41,2.06,12,0.02,3639.00,87089.00,241000,20240102,-25.39,131000,20231005,37.25,241000,-25.39,20240102,169700,5.95,20240417,241000,-25.39,20240102,131000,37.25,20231005,0.92,N,068270,1000,2204 억,,51465646,N,N,26,N,00,N
20240603,160535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179000,2800,2,1.59,55055586300,307245,34.80,177200,180700,176800,229000,123400,176200,179192.36,23.71,0,24543,184000,180100,178100,174200,172200,179100,173200,2204,52800,1000,130380,100,1,216993223,388418,49.19,2.06,12,0.14,3639.00,87089.00,241000,20240102,-25.73,131000,20231005,36.64,241000,-25.73,20240102,169700,5.48,20240417,241000,-25.73,20240102,131000,36.64,20231005,0.92,N,068270,1000,2204 억,,51455883,N,N,26,N,00,N
20240603,150537,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178900,2700,2,1.53,48232052200,269105,30.48,177200,180700,176800,229000,123400,176200,179231.71,23.71,0,18830,184000,180100,178100,174200,172200,179100,173200,2204,52800,1000,130380,100,1,216993223,388201,49.16,2.05,12,0.12,3639.00,87089.00,241000,20240102,-25.77,131000,20231005,36.56,241000,-25.77,20240102,169700,5.42,20240417,241000,-25.77,20240102,131000,36.56,20231005,0.92,N,068270,1000,2204 억,,51455883,N,N,531,N,00,N
20240603,140533,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179000,2800,2,1.59,42282292200,235903,26.72,177200,180700,176800,229000,123400,176200,179236.34,23.71,0,17985,184000,180100,178100,174200,172200,179100,173200,2204,52800,1000,130380,100,1,216993223,388418,49.19,2.06,12,0.11,3639.00,87089.00,241000,20240102,-25.73,131000,20231005,36.64,241000,-25.73,20240102,169700,5.48,20240417,241000,-25.73,20240102,131000,36.64,20231005,0.92,N,068270,1000,2204 억,,51455883,N,N,531,N,00,N
20240603,130534,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179300,3100,2,1.76,38194937500,213107,24.14,177200,180700,176800,229000,123400,176200,179229.38,23.71,0,21232,184000,180100,178100,174200,172200,179100,173200,2204,52800,1000,130380,100,1,216993223,389069,49.27,2.06,12,0.10,3639.00,87089.00,241000,20240102,-25.60,131000,20231005,36.87,241000,-25.60,20240102,169700,5.66,20240417,241000,-25.60,20240102,131000,36.87,20231005,0.92,N,068270,1000,2204 억,,51455883,N,N,531,N,00,N
20240603,120535,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179100,2900,2,1.65,34964174000,195108,22.10,177200,180700,176800,229000,123400,176200,179204.70,23.71,0,19110,184000,180100,178100,174200,172200,179100,173200,2204,52800,1000,130380,100,1,216993223,388635,49.22,2.06,12,0.09,3639.00,87089.00,241000,20240102,-25.68,131000,20231005,36.72,241000,-25.68,20240102,169700,5.54,20240417,241000,-25.68,20240102,131000,36.72,20231005,0.92,N,068270,1000,2204 억,,51455883,N,N,531,N,00,N
20240603,110532,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179500,3300,2,1.87,31154161400,173860,19.69,177200,180700,176800,229000,123400,176200,179191.63,23.71,0,18466,184000,180100,178100,174200,172200,179100,173200,2204,52800,1000,130380,100,1,216993223,389503,49.33,2.06,12,0.08,3639.00,87089.00,241000,20240102,-25.52,131000,20231005,37.02,241000,-25.52,20240102,169700,5.77,20240417,241000,-25.52,20240102,131000,37.02,20231005,0.92,N,068270,1000,2204 억,,51455883,N,N,531,N,00,N
20240603,100529,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,179500,3300,2,1.87,22496500200,125613,14.23,177200,180700,176800,229000,123400,176200,179094.46,23.71,0,20463,184000,180100,178100,174200,172200,179100,173200,2204,52800,1000,130380,100,1,216993223,389503,49.33,2.06,12,0.06,3639.00,87089.00,241000,20240102,-25.52,131000,20231005,37.02,241000,-25.52,20240102,169700,5.77,20240417,241000,-25.52,20240102,131000,37.02,20231005,0.92,N,068270,1000,2204 억,,51455883,N,N,531,N,00,N
20240603,090529,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178300,2100,2,1.19,3233228800,18230,2.06,177200,178300,176800,229000,123400,176200,177359.62,23.71,0,-1062,184000,180100,178100,174200,172200,179100,173200,2204,52800,1000,130380,100,1,216993223,386899,49.00,2.05,12,0.01,3639.00,87089.00,241000,20240102,-26.02,131000,20231005,36.11,241000,-26.02,20240102,169700,5.07,20240417,241000,-26.02,20240102,131000,36.11,20231005,0.92,N,068270,1000,2204 억,,51455883,N,N,531,N,00,N