KissMeData/068270/price/prices-20240701.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
20240731,160632,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,204500,-4500,5,-2.15,203687623000,997155,95.55,209500,210500,200500,271500,146500,209000,204267.21,23.02,0,-33222,215333,212166,207833,204666,200333,213750,206250,2204,62500,1000,154660,500,1,216993223,443751,56.20,2.35,12,0.46,3639.00,87089.00,241000,20240102,-15.15,131000,20231005,56.11,241000,-15.15,20240102,169700,20.51,20240417,241000,-15.15,20240102,131000,56.11,20231005,0.96,N,068270,1000,2204 억,,49959798,N,N,2255,N,00,N
20240731,150638,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,203000,-6000,5,-2.87,183665676000,899129,86.16,209500,210500,200500,271500,146500,209000,204269.22,23.02,0,-32971,215333,212166,207833,204666,200333,213750,206250,2204,62500,1000,154660,500,1,216993223,440496,55.78,2.33,12,0.41,3639.00,87089.00,241000,20240102,-15.77,131000,20231005,54.96,241000,-15.77,20240102,169700,19.62,20240417,241000,-15.77,20240102,131000,54.96,20231005,0.96,N,068270,1000,2204 억,,49959798,N,N,2161,N,00,N
20240731,140638,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201500,-7500,5,-3.59,154753168500,756761,72.52,209500,210500,200500,271500,146500,209000,204492.48,23.02,0,-45547,215333,212166,207833,204666,200333,213750,206250,2204,62500,1000,154660,500,1,216993223,437241,55.37,2.31,12,0.35,3639.00,87089.00,241000,20240102,-16.39,131000,20231005,53.82,241000,-16.39,20240102,169700,18.74,20240417,241000,-16.39,20240102,131000,53.82,20231005,0.96,N,068270,1000,2204 억,,49959798,N,N,2161,N,00,N
20240731,130637,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,204000,-5000,5,-2.39,110460977500,537276,51.48,209500,210500,202000,271500,146500,209000,205592.74,23.02,0,-56189,215333,212166,207833,204666,200333,213750,206250,2204,62500,1000,154660,500,1,216993223,442666,56.06,2.34,12,0.25,3639.00,87089.00,241000,20240102,-15.35,131000,20231005,55.73,241000,-15.35,20240102,169700,20.21,20240417,241000,-15.35,20240102,131000,55.73,20231005,0.96,N,068270,1000,2204 억,,49959798,N,N,2161,N,00,N
20240731,120637,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,204500,-4500,5,-2.15,98723024000,479948,45.99,209500,210500,202000,271500,146500,209000,205693.36,23.02,0,-60922,215333,212166,207833,204666,200333,213750,206250,2204,62500,1000,154660,500,1,216993223,443751,56.20,2.35,12,0.22,3639.00,87089.00,241000,20240102,-15.15,131000,20231005,56.11,241000,-15.15,20240102,169700,20.51,20240417,241000,-15.15,20240102,131000,56.11,20231005,0.96,N,068270,1000,2204 억,,49959798,N,N,2161,N,00,N
20240731,110638,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,203000,-6000,5,-2.87,69271025000,335378,32.14,209500,210500,203000,271500,146500,209000,206544.11,23.02,0,-66388,215333,212166,207833,204666,200333,213750,206250,2204,62500,1000,154660,500,1,216993223,440496,55.78,2.33,12,0.15,3639.00,87089.00,241000,20240102,-15.77,131000,20231005,54.96,241000,-15.77,20240102,169700,19.62,20240417,241000,-15.77,20240102,131000,54.96,20231005,0.96,N,068270,1000,2204 억,,49959798,N,N,2161,N,00,N
20240731,100637,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207000,-2000,5,-0.96,41097568000,197994,18.97,209500,210500,205000,271500,146500,209000,207567.78,23.02,0,-31350,215333,212166,207833,204666,200333,213750,206250,2204,62500,1000,154660,500,1,216993223,449176,56.88,2.38,12,0.09,3639.00,87089.00,241000,20240102,-14.11,131000,20231005,58.02,241000,-14.11,20240102,169700,21.98,20240417,241000,-14.11,20240102,131000,58.02,20231005,0.96,N,068270,1000,2204 억,,49959798,N,N,2161,N,00,N
20240731,090631,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,208000,-1000,5,-0.48,9387236500,44937,4.31,209500,210500,207500,271500,146500,209000,208897.08,23.02,0,-14485,215333,212166,207833,204666,200333,213750,206250,2204,62500,1000,154660,500,1,216993223,451346,57.16,2.39,12,0.02,3639.00,87089.00,241000,20240102,-13.69,131000,20231005,58.78,241000,-13.69,20240102,169700,22.57,20240417,241000,-13.69,20240102,131000,58.78,20231005,0.96,N,068270,1000,2204 억,,49959798,N,N,2161,N,00,N
20240730,160621,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,209000,0,3,0.00,215474873500,1038495,79.44,207000,211000,203500,271500,146500,209000,207483.23,23.09,0,-126531,215000,212000,207000,204000,199000,213500,205500,2204,62500,1000,154660,500,1,216993223,453516,57.43,2.40,12,0.48,3639.00,87089.00,241000,20240102,-13.28,131000,20231005,59.54,241000,-13.28,20240102,169700,23.16,20240417,241000,-13.28,20240102,131000,59.54,20231005,0.95,N,068270,1000,2204 억,,50098174,N,N,2161,N,00,N
20240730,150630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,209500,500,2,0.24,203119696000,979399,74.92,207000,211000,203500,271500,146500,209000,207390.55,23.09,0,-112709,215000,212000,207000,204000,199000,213500,205500,2204,62500,1000,154660,500,1,216993223,454601,57.57,2.41,12,0.45,3639.00,87089.00,241000,20240102,-13.07,131000,20231005,59.92,241000,-13.07,20240102,169700,23.45,20240417,241000,-13.07,20240102,131000,59.92,20231005,0.95,N,068270,1000,2204 억,,50098174,N,N,1266,N,00,N
20240730,140623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,208000,-1000,5,-0.48,181203217500,874356,66.89,207000,211000,203500,271500,146500,209000,207239.92,23.09,0,-96192,215000,212000,207000,204000,199000,213500,205500,2204,62500,1000,154660,500,1,216993223,451346,57.16,2.39,12,0.40,3639.00,87089.00,241000,20240102,-13.69,131000,20231005,58.78,241000,-13.69,20240102,169700,22.57,20240417,241000,-13.69,20240102,131000,58.78,20231005,0.95,N,068270,1000,2204 억,,50098174,N,N,1266,N,00,N
20240730,130628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,206000,-3000,5,-1.44,160612284500,775120,59.29,207000,211000,203500,271500,146500,209000,207207.28,23.09,0,-100086,215000,212000,207000,204000,199000,213500,205500,2204,62500,1000,154660,500,1,216993223,447006,56.61,2.37,12,0.36,3639.00,87089.00,241000,20240102,-14.52,131000,20231005,57.25,241000,-14.52,20240102,169700,21.39,20240417,241000,-14.52,20240102,131000,57.25,20231005,0.95,N,068270,1000,2204 억,,50098174,N,N,1266,N,00,N
20240730,120623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,205000,-4000,5,-1.91,139288994000,670990,51.33,207000,211000,205000,271500,146500,209000,207585.19,23.09,0,-83951,215000,212000,207000,204000,199000,213500,205500,2204,62500,1000,154660,500,1,216993223,444836,56.33,2.35,12,0.31,3639.00,87089.00,241000,20240102,-14.94,131000,20231005,56.49,241000,-14.94,20240102,169700,20.80,20240417,241000,-14.94,20240102,131000,56.49,20231005,0.95,N,068270,1000,2204 억,,50098174,N,N,1266,N,00,N
20240730,110629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207000,-2000,5,-0.96,114189870500,549012,42.00,207000,211000,205500,271500,146500,209000,207989.75,23.09,0,-67134,215000,212000,207000,204000,199000,213500,205500,2204,62500,1000,154660,500,1,216993223,449176,56.88,2.38,12,0.25,3639.00,87089.00,241000,20240102,-14.11,131000,20231005,58.02,241000,-14.11,20240102,169700,21.98,20240417,241000,-14.11,20240102,131000,58.02,20231005,0.95,N,068270,1000,2204 억,,50098174,N,N,1266,N,00,N
20240730,100630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207000,-2000,5,-0.96,89301873000,428540,32.78,207000,211000,205500,271500,146500,209000,208384.89,23.09,0,-56416,215000,212000,207000,204000,199000,213500,205500,2204,62500,1000,154660,500,1,216993223,449176,56.88,2.38,12,0.20,3639.00,87089.00,241000,20240102,-14.11,131000,20231005,58.02,241000,-14.11,20240102,169700,21.98,20240417,241000,-14.11,20240102,131000,58.02,20231005,0.95,N,068270,1000,2204 억,,50098174,N,N,1266,N,00,N
20240730,090631,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,207500,-1500,5,-0.72,25306146000,121360,9.28,207000,211000,206500,271500,146500,209000,208517.36,23.09,0,-23305,215000,212000,207000,204000,199000,213500,205500,2204,62500,1000,154660,500,1,216993223,450261,57.02,2.38,12,0.06,3639.00,87089.00,241000,20240102,-13.90,131000,20231005,58.40,241000,-13.90,20240102,169700,22.27,20240417,241000,-13.90,20240102,131000,58.40,20231005,0.95,N,068270,1000,2204 억,,50098174,N,N,1266,N,00,N
20240729,160620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,209000,9000,2,4.50,268899662500,1294476,124.27,203000,210000,202000,260000,140000,200000,207725.42,23.05,0,92468,207266,203632,200866,197232,194466,202250,195850,2204,60000,1000,148000,500,1,216993223,453516,57.43,2.40,12,0.60,3639.00,87089.00,241000,20240102,-13.28,131000,20231005,59.54,241000,-13.28,20240102,169700,23.16,20240417,241000,-13.28,20240102,131000,59.54,20231005,0.98,N,068270,1000,2204 억,,50009562,N,N,1266,N,00,N
20240729,150628,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,209000,9000,2,4.50,249400558500,1201152,115.31,203000,210000,202000,260000,140000,200000,207634.52,23.05,0,95033,207266,203632,200866,197232,194466,202250,195850,2204,60000,1000,148000,500,1,216993223,453516,57.43,2.40,12,0.55,3639.00,87089.00,241000,20240102,-13.28,131000,20231005,59.54,241000,-13.28,20240102,169700,23.16,20240417,241000,-13.28,20240102,131000,59.54,20231005,0.98,N,068270,1000,2204 억,,50009562,N,N,18572,N,00,N
20240729,140632,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,209000,9000,2,4.50,229586446000,1106149,106.19,203000,210000,202000,260000,140000,200000,207554.77,23.05,0,91324,207266,203632,200866,197232,194466,202250,195850,2204,60000,1000,148000,500,1,216993223,453516,57.43,2.40,12,0.51,3639.00,87089.00,241000,20240102,-13.28,131000,20231005,59.54,241000,-13.28,20240102,169700,23.16,20240417,241000,-13.28,20240102,131000,59.54,20231005,0.98,N,068270,1000,2204 억,,50009562,N,N,18572,N,00,N
20240729,130634,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,208500,8500,2,4.25,215705461500,1039643,99.81,203000,210000,202000,260000,140000,200000,207480.38,23.05,0,85003,207266,203632,200866,197232,194466,202250,195850,2204,60000,1000,148000,500,1,216993223,452431,57.30,2.39,12,0.48,3639.00,87089.00,241000,20240102,-13.49,131000,20231005,59.16,241000,-13.49,20240102,169700,22.86,20240417,241000,-13.49,20240102,131000,59.16,20231005,0.98,N,068270,1000,2204 억,,50009562,N,N,18572,N,00,N
20240729,120627,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,208500,8500,2,4.25,201982495000,973866,93.49,203000,210000,202000,260000,140000,200000,207402.82,23.05,0,77807,207266,203632,200866,197232,194466,202250,195850,2204,60000,1000,148000,500,1,216993223,452431,57.30,2.39,12,0.45,3639.00,87089.00,241000,20240102,-13.49,131000,20231005,59.16,241000,-13.49,20240102,169700,22.86,20240417,241000,-13.49,20240102,131000,59.16,20231005,0.98,N,068270,1000,2204 억,,50009562,N,N,18572,N,00,N
20240729,110625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,208500,8500,2,4.25,179522505500,866067,83.15,203000,210000,202000,260000,140000,200000,207284.84,23.05,0,50623,207266,203632,200866,197232,194466,202250,195850,2204,60000,1000,148000,500,1,216993223,452431,57.30,2.39,12,0.40,3639.00,87089.00,241000,20240102,-13.49,131000,20231005,59.16,241000,-13.49,20240102,169700,22.86,20240417,241000,-13.49,20240102,131000,59.16,20231005,0.98,N,068270,1000,2204 억,,50009562,N,N,18572,N,00,N
20240729,100622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,208000,8000,2,4.00,159929337000,771969,74.11,203000,210000,202000,260000,140000,200000,207170.75,23.05,0,51205,207266,203632,200866,197232,194466,202250,195850,2204,60000,1000,148000,500,1,216993223,451346,57.16,2.39,12,0.36,3639.00,87089.00,241000,20240102,-13.69,131000,20231005,58.78,241000,-13.69,20240102,169700,22.57,20240417,241000,-13.69,20240102,131000,58.78,20231005,0.98,N,068270,1000,2204 억,,50009562,N,N,18572,N,00,N
20240729,090620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,203500,3500,2,1.75,17524695500,86285,8.28,203000,204500,202000,260000,140000,200000,203102.74,23.05,0,-16564,207266,203632,200866,197232,194466,202250,195850,2204,60000,1000,148000,500,1,216993223,441581,55.92,2.34,12,0.04,3639.00,87089.00,241000,20240102,-15.56,131000,20231005,55.34,241000,-15.56,20240102,169700,19.92,20240417,241000,-15.56,20240102,131000,55.34,20231005,0.98,N,068270,1000,2204 억,,50009562,N,N,18572,N,00,N
20240726,160612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,200000,800,2,0.40,206653486900,1027446,47.53,201500,204500,198100,258500,139500,199200,201135.46,23.10,0,-124461,211666,205432,198766,192532,185866,208550,195650,2204,59300,1000,147400,500,1,216993223,433986,54.96,2.30,12,0.47,3639.00,87089.00,241000,20240102,-17.01,131000,20231005,52.67,241000,-17.01,20240102,169700,17.86,20240417,241000,-17.01,20240102,131000,52.67,20231005,0.98,N,068270,1000,2204 억,,50117608,N,N,18570,N,00,N
20240726,150617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,200500,1300,2,0.65,194483653900,966618,44.72,201500,204500,198100,258500,139500,199200,201200.88,23.10,0,-125497,211666,205432,198766,192532,185866,208550,195650,2204,59300,1000,147400,500,1,216993223,435071,55.10,2.30,12,0.45,3639.00,87089.00,241000,20240102,-16.80,131000,20231005,53.05,241000,-16.80,20240102,169700,18.15,20240417,241000,-16.80,20240102,131000,53.05,20231005,0.98,N,068270,1000,2204 억,,50117608,N,N,1867,N,00,N
20240726,140620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201000,1800,2,0.90,177925205200,884067,40.90,201500,204500,198100,258500,139500,199200,201258.46,23.10,0,-114463,211666,205432,198766,192532,185866,208550,195650,2204,59300,1000,147400,500,1,216993223,436156,55.23,2.31,12,0.41,3639.00,87089.00,241000,20240102,-16.60,131000,20231005,53.44,241000,-16.60,20240102,169700,18.44,20240417,241000,-16.60,20240102,131000,53.44,20231005,0.98,N,068270,1000,2204 억,,50117608,N,N,1867,N,00,N
20240726,130619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201000,1800,2,0.90,163511803200,812275,37.58,201500,204500,198100,258500,139500,199200,201302.00,23.10,0,-100454,211666,205432,198766,192532,185866,208550,195650,2204,59300,1000,147400,500,1,216993223,436156,55.23,2.31,12,0.37,3639.00,87089.00,241000,20240102,-16.60,131000,20231005,53.44,241000,-16.60,20240102,169700,18.44,20240417,241000,-16.60,20240102,131000,53.44,20231005,0.98,N,068270,1000,2204 억,,50117608,N,N,1867,N,00,N
20240726,120623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,200500,1300,2,0.65,154989019200,769795,35.61,201500,204500,198100,258500,139500,199200,201339.07,23.10,0,-102921,211666,205432,198766,192532,185866,208550,195650,2204,59300,1000,147400,500,1,216993223,435071,55.10,2.30,12,0.35,3639.00,87089.00,241000,20240102,-16.80,131000,20231005,53.05,241000,-16.80,20240102,169700,18.15,20240417,241000,-16.80,20240102,131000,53.05,20231005,0.98,N,068270,1000,2204 억,,50117608,N,N,1867,N,00,N
20240726,110622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201500,2300,2,1.15,139021612700,690223,31.93,201500,204500,198100,258500,139500,199200,201416.69,23.10,0,-92172,211666,205432,198766,192532,185866,208550,195650,2204,59300,1000,147400,500,1,216993223,437241,55.37,2.31,12,0.32,3639.00,87089.00,241000,20240102,-16.39,131000,20231005,53.82,241000,-16.39,20240102,169700,18.74,20240417,241000,-16.39,20240102,131000,53.82,20231005,0.98,N,068270,1000,2204 억,,50117608,N,N,1867,N,00,N
20240726,100620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,202000,2800,2,1.41,109660648300,544167,25.17,201500,204500,198100,258500,139500,199200,201521.78,23.10,0,-88292,211666,205432,198766,192532,185866,208550,195650,2204,59300,1000,147400,500,1,216993223,438326,55.51,2.32,12,0.25,3639.00,87089.00,241000,20240102,-16.18,131000,20231005,54.20,241000,-16.18,20240102,169700,19.03,20240417,241000,-16.18,20240102,131000,54.20,20231005,0.98,N,068270,1000,2204 억,,50117608,N,N,1867,N,00,N
20240726,090615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,200500,1300,2,0.65,23235436500,115976,5.37,201500,202000,198500,258500,139500,199200,200350.60,23.10,0,-50020,211666,205432,198766,192532,185866,208550,195650,2204,59300,1000,147400,500,1,216993223,435071,55.10,2.30,12,0.05,3639.00,87089.00,241000,20240102,-16.80,131000,20231005,53.05,241000,-16.80,20240102,169700,18.15,20240417,241000,-16.80,20240102,131000,53.05,20231005,0.98,N,068270,1000,2204 억,,50117608,N,N,1867,N,00,N
20240725,160616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,199200,5800,2,3.00,430945058800,2147402,229.50,194000,205000,192100,251000,135400,193400,200686.21,23.06,0,81126,200133,196766,191633,188266,183133,198450,189950,2204,57600,1000,143110,100,1,216993223,432251,54.74,2.29,12,0.99,3639.00,87089.00,241000,20240102,-17.34,131000,20231005,52.06,241000,-17.34,20240102,169700,17.38,20240417,241000,-17.34,20240102,131000,52.06,20231005,0.97,N,068270,1000,2204 억,,50038044,N,N,1867,N,00,N
20240725,150625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,198700,5300,2,2.74,411129143800,2047827,218.86,194000,205000,192100,251000,135400,193400,200765.91,23.06,0,72549,200133,196766,191633,188266,183133,198450,189950,2204,57600,1000,143110,100,1,216993223,431166,54.60,2.28,12,0.94,3639.00,87089.00,241000,20240102,-17.55,131000,20231005,51.68,241000,-17.55,20240102,169700,17.09,20240417,241000,-17.55,20240102,131000,51.68,20231005,0.97,N,068270,1000,2204 억,,50038044,N,N,4478,N,00,N
20240725,140624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201000,7600,2,3.93,375803180500,1870598,199.92,194000,205000,192100,251000,135400,193400,200902.59,23.06,0,63786,200133,196766,191633,188266,183133,198450,189950,2204,57600,1000,143110,500,1,216993223,436156,55.23,2.31,12,0.86,3639.00,87089.00,241000,20240102,-16.60,131000,20231005,53.44,241000,-16.60,20240102,169700,18.44,20240417,241000,-16.60,20240102,131000,53.44,20231005,0.97,N,068270,1000,2204 억,,50038044,N,N,4478,N,00,N
20240725,130619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,199700,6300,2,3.26,354917140300,1766219,188.76,194000,205000,192100,251000,135400,193400,200950.15,23.06,0,59844,200133,196766,191633,188266,183133,198450,189950,2204,57600,1000,143110,100,1,216993223,433335,54.88,2.29,12,0.81,3639.00,87089.00,241000,20240102,-17.14,131000,20231005,52.44,241000,-17.14,20240102,169700,17.68,20240417,241000,-17.14,20240102,131000,52.44,20231005,0.97,N,068270,1000,2204 억,,50038044,N,N,4478,N,00,N
20240725,120622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,200500,7100,2,3.67,333166356200,1657432,177.13,194000,205000,192100,251000,135400,193400,201016.53,23.06,0,73486,200133,196766,191633,188266,183133,198450,189950,2204,57600,1000,143110,500,1,216993223,435071,55.10,2.30,12,0.76,3639.00,87089.00,241000,20240102,-16.80,131000,20231005,53.05,241000,-16.80,20240102,169700,18.15,20240417,241000,-16.80,20240102,131000,53.05,20231005,0.97,N,068270,1000,2204 억,,50038044,N,N,4478,N,00,N
20240725,110617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,201000,7600,2,3.93,311102721600,1547487,165.38,194000,205000,192100,251000,135400,193400,201040.53,23.06,0,60651,200133,196766,191633,188266,183133,198450,189950,2204,57600,1000,143110,500,1,216993223,436156,55.23,2.31,12,0.71,3639.00,87089.00,241000,20240102,-16.60,131000,20231005,53.44,241000,-16.60,20240102,169700,18.44,20240417,241000,-16.60,20240102,131000,53.44,20231005,0.97,N,068270,1000,2204 억,,50038044,N,N,4478,N,00,N
20240725,100617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,200000,6600,2,3.41,272000237100,1352951,144.59,194000,205000,192100,251000,135400,193400,201045.80,23.06,0,48724,200133,196766,191633,188266,183133,198450,189950,2204,57600,1000,143110,500,1,216993223,433986,54.96,2.30,12,0.62,3639.00,87089.00,241000,20240102,-17.01,131000,20231005,52.67,241000,-17.01,20240102,169700,17.86,20240417,241000,-17.01,20240102,131000,52.67,20231005,0.97,N,068270,1000,2204 억,,50038044,N,N,4478,N,00,N
20240725,090615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,194200,800,2,0.41,18819179400,97173,10.39,194000,194800,192100,251000,135400,193400,193668.52,23.06,0,-2252,200133,196766,191633,188266,183133,198450,189950,2204,57600,1000,143110,100,1,216993223,421401,53.37,2.23,12,0.04,3639.00,87089.00,241000,20240102,-19.42,131000,20231005,48.24,241000,-19.42,20240102,169700,14.44,20240417,241000,-19.42,20240102,131000,48.24,20231005,0.97,N,068270,1000,2204 억,,50038044,N,N,4478,N,00,N
20240724,160612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,193400,4200,2,2.22,178474430200,926026,134.46,188300,195000,186500,245500,132500,189200,192730.76,22.96,0,167596,196133,192666,190933,187466,185733,191800,186600,2204,56300,1000,140000,100,1,216993223,419665,53.15,2.22,12,0.43,3639.00,87089.00,241000,20240102,-19.75,131000,20231005,47.63,241000,-19.75,20240102,169700,13.97,20240417,241000,-19.75,20240102,131000,47.63,20231005,0.98,N,068270,1000,2204 억,,49831360,N,N,4359,N,00,N
20240724,150622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,193500,4300,2,2.27,169266368300,878422,127.55,188300,195000,186500,245500,132500,189200,192694.60,22.96,0,153935,196133,192666,190933,187466,185733,191800,186600,2204,56300,1000,140000,100,1,216993223,419882,53.17,2.22,12,0.40,3639.00,87089.00,241000,20240102,-19.71,131000,20231005,47.71,241000,-19.71,20240102,169700,14.02,20240417,241000,-19.71,20240102,131000,47.71,20231005,0.98,N,068270,1000,2204 억,,49831360,N,N,1526,N,00,N
20240724,140618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,193600,4400,2,2.33,152783468000,793367,115.20,188300,195000,186500,245500,132500,189200,192577.01,22.96,0,153186,196133,192666,190933,187466,185733,191800,186600,2204,56300,1000,140000,100,1,216993223,420099,53.20,2.22,12,0.37,3639.00,87089.00,241000,20240102,-19.67,131000,20231005,47.79,241000,-19.67,20240102,169700,14.08,20240417,241000,-19.67,20240102,131000,47.79,20231005,0.98,N,068270,1000,2204 억,,49831360,N,N,1526,N,00,N
20240724,130624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,194000,4800,2,2.54,139701277300,725840,105.39,188300,195000,186500,245500,132500,189200,192469.46,22.96,0,157040,196133,192666,190933,187466,185733,191800,186600,2204,56300,1000,140000,100,1,216993223,420967,53.31,2.23,12,0.33,3639.00,87089.00,241000,20240102,-19.50,131000,20231005,48.09,241000,-19.50,20240102,169700,14.32,20240417,241000,-19.50,20240102,131000,48.09,20231005,0.98,N,068270,1000,2204 억,,49831360,N,N,1526,N,00,N
20240724,120624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,194700,5500,2,2.91,118630579500,617517,89.67,188300,194800,186500,245500,132500,189200,192110.10,22.96,0,126108,196133,192666,190933,187466,185733,191800,186600,2204,56300,1000,140000,100,1,216993223,422486,53.50,2.24,12,0.28,3639.00,87089.00,241000,20240102,-19.21,131000,20231005,48.63,241000,-19.21,20240102,169700,14.73,20240417,241000,-19.21,20240102,131000,48.63,20231005,0.98,N,068270,1000,2204 억,,49831360,N,N,1526,N,00,N
20240724,110621,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,194200,5000,2,2.64,91880388000,479768,69.66,188300,194300,186500,245500,132500,189200,191511.15,22.96,0,62661,196133,192666,190933,187466,185733,191800,186600,2204,56300,1000,140000,100,1,216993223,421401,53.37,2.23,12,0.22,3639.00,87089.00,241000,20240102,-19.42,131000,20231005,48.24,241000,-19.42,20240102,169700,14.44,20240417,241000,-19.42,20240102,131000,48.24,20231005,0.98,N,068270,1000,2204 억,,49831360,N,N,1526,N,00,N
20240724,100622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192300,3100,2,1.64,44983510600,237692,34.51,188300,192700,186500,245500,132500,189200,189251.31,22.96,0,-16145,196133,192666,190933,187466,185733,191800,186600,2204,56300,1000,140000,100,1,216993223,417278,52.84,2.21,12,0.11,3639.00,87089.00,241000,20240102,-20.21,131000,20231005,46.79,241000,-20.21,20240102,169700,13.32,20240417,241000,-20.21,20240102,131000,46.79,20231005,0.98,N,068270,1000,2204 억,,49831360,N,N,1526,N,00,N
20240724,090616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188100,-1100,5,-0.58,8759672200,46735,6.79,188300,188700,186500,245500,132500,189200,187424.03,22.96,0,-17096,196133,192666,190933,187466,185733,191800,186600,2204,56300,1000,140000,100,1,216993223,408164,51.69,2.16,12,0.02,3639.00,87089.00,241000,20240102,-21.95,131000,20231005,43.59,241000,-21.95,20240102,169700,10.84,20240417,241000,-21.95,20240102,131000,43.59,20231005,0.98,N,068270,1000,2204 억,,49831360,N,N,1526,N,00,N
20240723,160610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189200,-4000,5,-2.07,130176416900,680133,47.95,192500,194400,189200,251000,135300,193200,191402.97,23.04,0,-149557,198466,195832,191766,189132,185066,197150,190450,2204,57800,1000,142960,100,1,216993223,410551,51.99,2.17,12,0.31,3639.00,87089.00,241000,20240102,-21.49,131000,20231005,44.43,241000,-21.49,20240102,169700,11.49,20240417,241000,-21.49,20240102,131000,44.43,20231005,0.98,N,068270,1000,2204 억,,49985945,N,N,1526,N,00,N
20240723,150623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189800,-3400,5,-1.76,116989041400,610506,43.04,192500,194400,189600,251000,135300,193200,191625.27,23.04,0,-134597,198466,195832,191766,189132,185066,197150,190450,2204,57800,1000,142960,100,1,216993223,411853,52.16,2.18,12,0.28,3639.00,87089.00,241000,20240102,-21.24,131000,20231005,44.89,241000,-21.24,20240102,169700,11.84,20240417,241000,-21.24,20240102,131000,44.89,20231005,0.98,N,068270,1000,2204 억,,49985945,N,N,2287,N,00,N
20240723,140612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190400,-2800,5,-1.45,97738234200,509320,35.91,192500,194400,190000,251000,135300,193200,191898.38,23.04,0,-102199,198466,195832,191766,189132,185066,197150,190450,2204,57800,1000,142960,100,1,216993223,413155,52.32,2.19,12,0.23,3639.00,87089.00,241000,20240102,-21.00,131000,20231005,45.34,241000,-21.00,20240102,169700,12.20,20240417,241000,-21.00,20240102,131000,45.34,20231005,0.98,N,068270,1000,2204 억,,49985945,N,N,2287,N,00,N
20240723,130610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191700,-1500,5,-0.78,80025934000,416498,29.36,192500,194400,190700,251000,135300,193200,192138.94,23.04,0,-71745,198466,195832,191766,189132,185066,197150,190450,2204,57800,1000,142960,100,1,216993223,415976,52.68,2.20,12,0.19,3639.00,87089.00,241000,20240102,-20.46,131000,20231005,46.34,241000,-20.46,20240102,169700,12.96,20240417,241000,-20.46,20240102,131000,46.34,20231005,0.98,N,068270,1000,2204 억,,49985945,N,N,2287,N,00,N
20240723,120614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191700,-1500,5,-0.78,70057192300,364407,25.69,192500,194400,190700,251000,135300,193200,192248.75,23.04,0,-52752,198466,195832,191766,189132,185066,197150,190450,2204,57800,1000,142960,100,1,216993223,415976,52.68,2.20,12,0.17,3639.00,87089.00,241000,20240102,-20.46,131000,20231005,46.34,241000,-20.46,20240102,169700,12.96,20240417,241000,-20.46,20240102,131000,46.34,20231005,0.98,N,068270,1000,2204 억,,49985945,N,N,2287,N,00,N
20240723,110617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192300,-900,5,-0.47,62810581400,326640,23.03,192500,194400,190700,251000,135300,193200,192291.81,23.04,0,-45036,198466,195832,191766,189132,185066,197150,190450,2204,57800,1000,142960,100,1,216993223,417278,52.84,2.21,12,0.15,3639.00,87089.00,241000,20240102,-20.21,131000,20231005,46.79,241000,-20.21,20240102,169700,13.32,20240417,241000,-20.21,20240102,131000,46.79,20231005,0.98,N,068270,1000,2204 억,,49985945,N,N,2287,N,00,N
20240723,100614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,191800,-1400,5,-0.72,48355774500,251213,17.71,192500,194400,190800,251000,135300,193200,192487.94,23.04,0,-32254,198466,195832,191766,189132,185066,197150,190450,2204,57800,1000,142960,100,1,216993223,416193,52.71,2.20,12,0.12,3639.00,87089.00,241000,20240102,-20.41,131000,20231005,46.41,241000,-20.41,20240102,169700,13.02,20240417,241000,-20.41,20240102,131000,46.41,20231005,0.98,N,068270,1000,2204 억,,49985945,N,N,2287,N,00,N
20240723,090617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192500,-700,5,-0.36,9801925400,50879,3.59,192500,193500,191900,251000,135300,193200,192647.11,23.04,0,-14025,198466,195832,191766,189132,185066,197150,190450,2204,57800,1000,142960,100,1,216993223,417712,52.90,2.21,12,0.02,3639.00,87089.00,241000,20240102,-20.12,131000,20231005,46.95,241000,-20.12,20240102,169700,13.44,20240417,241000,-20.12,20240102,131000,46.95,20231005,0.98,N,068270,1000,2204 억,,49985945,N,N,2287,N,00,N
20240722,160608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,193200,5300,2,2.82,270707240700,1402557,350.28,188000,194400,187700,244000,131600,187900,193010.27,22.97,0,143678,191100,189500,187500,185900,183900,190300,186700,2204,56100,1000,139040,100,1,216993223,419231,53.09,2.22,12,0.65,3639.00,87089.00,241000,20240102,-19.83,131000,20231005,47.48,241000,-19.83,20240102,169700,13.85,20240417,241000,-19.83,20240102,131000,47.48,20231005,0.98,N,068270,1000,2204 억,,49849891,N,N,2287,N,00,N
20240722,150613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,193200,5300,2,2.82,256352752600,1328243,331.72,188000,194400,187700,244000,131600,187900,193002.37,22.97,0,135930,191100,189500,187500,185900,183900,190300,186700,2204,56100,1000,139040,100,1,216993223,419231,53.09,2.22,12,0.61,3639.00,87089.00,241000,20240102,-19.83,131000,20231005,47.48,241000,-19.83,20240102,169700,13.85,20240417,241000,-19.83,20240102,131000,47.48,20231005,0.98,N,068270,1000,2204 억,,49849891,N,N,3648,N,00,N
20240722,140614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192600,4700,2,2.50,232714865600,1205962,301.18,188000,194400,187700,244000,131600,187900,192971.38,22.97,0,137931,191100,189500,187500,185900,183900,190300,186700,2204,56100,1000,139040,100,1,216993223,417929,52.93,2.21,12,0.56,3639.00,87089.00,241000,20240102,-20.08,131000,20231005,47.02,241000,-20.08,20240102,169700,13.49,20240417,241000,-20.08,20240102,131000,47.02,20231005,0.98,N,068270,1000,2204 억,,49849891,N,N,3648,N,00,N
20240722,130611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,193800,5900,2,3.14,208623951600,1081031,269.98,188000,194400,187700,244000,131600,187900,192987.29,22.97,0,154513,191100,189500,187500,185900,183900,190300,186700,2204,56100,1000,139040,100,1,216993223,420533,53.26,2.23,12,0.50,3639.00,87089.00,241000,20240102,-19.59,131000,20231005,47.94,241000,-19.59,20240102,169700,14.20,20240417,241000,-19.59,20240102,131000,47.94,20231005,0.98,N,068270,1000,2204 억,,49849891,N,N,3648,N,00,N
20240722,120613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,194300,6400,2,3.41,189782729300,983945,245.73,188000,194400,187700,244000,131600,187900,192880.69,22.97,0,156876,191100,189500,187500,185900,183900,190300,186700,2204,56100,1000,139040,100,1,216993223,421618,53.39,2.23,12,0.45,3639.00,87089.00,241000,20240102,-19.38,131000,20231005,48.32,241000,-19.38,20240102,169700,14.50,20240417,241000,-19.38,20240102,131000,48.32,20231005,0.98,N,068270,1000,2204 억,,49849891,N,N,3648,N,00,N
20240722,110610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,193800,5900,2,3.14,156519985200,812446,202.90,188000,194400,187700,244000,131600,187900,192654.27,22.97,0,107707,191100,189500,187500,185900,183900,190300,186700,2204,56100,1000,139040,100,1,216993223,420533,53.26,2.23,12,0.37,3639.00,87089.00,241000,20240102,-19.59,131000,20231005,47.94,241000,-19.59,20240102,169700,14.20,20240417,241000,-19.59,20240102,131000,47.94,20231005,0.98,N,068270,1000,2204 억,,49849891,N,N,3648,N,00,N
20240722,100612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,193300,5400,2,2.87,100154499000,521476,130.23,188000,193900,187700,244000,131600,187900,192061.67,22.97,0,62583,191100,189500,187500,185900,183900,190300,186700,2204,56100,1000,139040,100,1,216993223,419448,53.12,2.22,12,0.24,3639.00,87089.00,241000,20240102,-19.79,131000,20231005,47.56,241000,-19.79,20240102,169700,13.91,20240417,241000,-19.79,20240102,131000,47.56,20231005,0.98,N,068270,1000,2204 억,,49849891,N,N,3648,N,00,N
20240722,090611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189600,1700,2,0.90,5555137600,29462,7.36,188000,189600,187700,244000,131600,187900,188558.28,22.97,0,2291,191100,189500,187500,185900,183900,190300,186700,2204,56100,1000,139040,100,1,216993223,411419,52.10,2.18,12,0.01,3639.00,87089.00,241000,20240102,-21.33,131000,20231005,44.73,241000,-21.33,20240102,169700,11.73,20240417,241000,-21.33,20240102,131000,44.73,20231005,0.98,N,068270,1000,2204 억,,49849891,N,N,3648,N,00,N
20240719,160558,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187900,0,3,0.00,71498616900,382511,59.56,186000,189100,185500,244000,131600,187900,186913.91,22.98,0,-33682,193766,190832,189266,186332,184766,190050,185550,2204,56100,1000,139040,100,1,216993223,407730,51.64,2.16,12,0.18,3639.00,87089.00,241000,20240102,-22.03,131000,20231005,43.44,241000,-22.03,20240102,169700,10.72,20240417,241000,-22.03,20240102,131000,43.44,20231005,0.98,N,068270,1000,2204 억,,49868584,N,N,3648,N,00,N
20240719,150603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187600,-300,5,-0.16,64409765900,344772,53.68,186000,189100,185500,244000,131600,187900,186816.49,22.98,0,-42711,193766,190832,189266,186332,184766,190050,185550,2204,56100,1000,139040,100,1,216993223,407079,51.55,2.15,12,0.16,3639.00,87089.00,241000,20240102,-22.16,131000,20231005,43.21,241000,-22.16,20240102,169700,10.55,20240417,241000,-22.16,20240102,131000,43.21,20231005,0.98,N,068270,1000,2204 억,,49868584,N,N,2156,N,00,N
20240719,140607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187800,-100,5,-0.05,55837691200,299068,46.57,186000,189100,185500,244000,131600,187900,186703.19,22.98,0,-38338,193766,190832,189266,186332,184766,190050,185550,2204,56100,1000,139040,100,1,216993223,407513,51.61,2.16,12,0.14,3639.00,87089.00,241000,20240102,-22.07,131000,20231005,43.36,241000,-22.07,20240102,169700,10.67,20240417,241000,-22.07,20240102,131000,43.36,20231005,0.98,N,068270,1000,2204 억,,49868584,N,N,2156,N,00,N
20240719,130559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186600,-1300,5,-0.69,48394324900,259381,40.39,186000,189100,185500,244000,131600,187900,186573.05,22.98,0,-29192,193766,190832,189266,186332,184766,190050,185550,2204,56100,1000,139040,100,1,216993223,404909,51.28,2.14,12,0.12,3639.00,87089.00,241000,20240102,-22.57,131000,20231005,42.44,241000,-22.57,20240102,169700,9.96,20240417,241000,-22.57,20240102,131000,42.44,20231005,0.98,N,068270,1000,2204 억,,49868584,N,N,2156,N,00,N
20240719,120559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186900,-1000,5,-0.53,43620481600,233827,36.41,186000,189100,185500,244000,131600,187900,186546.65,22.98,0,-20299,193766,190832,189266,186332,184766,190050,185550,2204,56100,1000,139040,100,1,216993223,405560,51.36,2.15,12,0.11,3639.00,87089.00,241000,20240102,-22.45,131000,20231005,42.67,241000,-22.45,20240102,169700,10.14,20240417,241000,-22.45,20240102,131000,42.67,20231005,0.98,N,068270,1000,2204 억,,49868584,N,N,2156,N,00,N
20240719,110603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185800,-2100,5,-1.12,38211776800,204812,31.89,186000,189100,185500,244000,131600,187900,186565.98,22.98,0,-14456,193766,190832,189266,186332,184766,190050,185550,2204,56100,1000,139040,100,1,216993223,403173,51.06,2.13,12,0.09,3639.00,87089.00,241000,20240102,-22.90,131000,20231005,41.83,241000,-22.90,20240102,169700,9.49,20240417,241000,-22.90,20240102,131000,41.83,20231005,0.98,N,068270,1000,2204 억,,49868584,N,N,2156,N,00,N
20240719,100514,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186400,-1500,5,-0.80,26375611400,141126,21.97,186000,189100,185600,244000,131600,187900,186889.63,22.98,0,4460,193766,190832,189266,186332,184766,190050,185550,2204,56100,1000,139040,100,1,216993223,404475,51.22,2.14,12,0.07,3639.00,87089.00,241000,20240102,-22.66,131000,20231005,42.29,241000,-22.66,20240102,169700,9.84,20240417,241000,-22.66,20240102,131000,42.29,20231005,0.98,N,068270,1000,2204 억,,49868584,N,N,2156,N,00,N
20240719,090612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185900,-2000,5,-1.06,8644110000,46483,7.24,186000,187100,185600,244000,131600,187900,185936.68,22.98,0,3180,193766,190832,189266,186332,184766,190050,185550,2204,56100,1000,139040,100,1,216993223,403390,51.09,2.13,12,0.02,3639.00,87089.00,241000,20240102,-22.86,131000,20231005,41.91,241000,-22.86,20240102,169700,9.55,20240417,241000,-22.86,20240102,131000,41.91,20231005,0.98,N,068270,1000,2204 억,,49868584,N,N,2156,N,00,N
20240718,160552,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187900,-4600,5,-2.39,120866796200,637807,62.98,192000,192200,187700,250000,134800,192500,189488.33,23.04,0,-146320,197033,194766,191033,188766,185033,195900,189900,2204,57500,1000,142450,100,1,216993223,407730,51.64,2.16,12,0.29,3639.00,87089.00,241000,20240102,-22.03,131000,20231005,43.44,241000,-22.03,20240102,169700,10.72,20240417,241000,-22.03,20240102,131000,43.44,20231005,0.98,N,068270,1000,2204 억,,49998471,N,N,2156,N,00,N
20240718,150600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187800,-4700,5,-2.44,111427623600,587581,58.02,192000,192200,187700,250000,134800,192500,189619.45,23.04,0,-145071,197033,194766,191033,188766,185033,195900,189900,2204,57500,1000,142450,100,1,216993223,407513,51.61,2.16,12,0.27,3639.00,87089.00,241000,20240102,-22.07,131000,20231005,43.36,241000,-22.07,20240102,169700,10.67,20240417,241000,-22.07,20240102,131000,43.36,20231005,0.98,N,068270,1000,2204 억,,49998471,N,N,4829,N,00,N
20240718,140555,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188200,-4300,5,-2.23,99483356200,524132,51.75,192000,192200,187700,250000,134800,192500,189786.44,23.04,0,-126549,197033,194766,191033,188766,185033,195900,189900,2204,57500,1000,142450,100,1,216993223,408381,51.72,2.16,12,0.24,3639.00,87089.00,241000,20240102,-21.91,131000,20231005,43.66,241000,-21.91,20240102,169700,10.90,20240417,241000,-21.91,20240102,131000,43.66,20231005,0.98,N,068270,1000,2204 억,,49998471,N,N,4829,N,00,N
20240718,130556,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188800,-3700,5,-1.92,82122982400,431888,42.65,192000,192200,188600,250000,134800,192500,190128.13,23.04,0,-96602,197033,194766,191033,188766,185033,195900,189900,2204,57500,1000,142450,100,1,216993223,409683,51.88,2.17,12,0.20,3639.00,87089.00,241000,20240102,-21.66,131000,20231005,44.12,241000,-21.66,20240102,169700,11.26,20240417,241000,-21.66,20240102,131000,44.12,20231005,0.98,N,068270,1000,2204 억,,49998471,N,N,4829,N,00,N
20240718,120556,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189700,-2800,5,-1.45,71553472000,376049,37.13,192000,192200,189000,250000,134800,192500,190254.53,23.04,0,-72017,197033,194766,191033,188766,185033,195900,189900,2204,57500,1000,142450,100,1,216993223,411636,52.13,2.18,12,0.17,3639.00,87089.00,241000,20240102,-21.29,131000,20231005,44.81,241000,-21.29,20240102,169700,11.79,20240417,241000,-21.29,20240102,131000,44.81,20231005,0.98,N,068270,1000,2204 억,,49998471,N,N,4829,N,00,N
20240718,110559,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190200,-2300,5,-1.19,63758351100,334931,33.07,192000,192200,189000,250000,134800,192500,190338.37,23.04,0,-64338,197033,194766,191033,188766,185033,195900,189900,2204,57500,1000,142450,100,1,216993223,412721,52.27,2.18,12,0.15,3639.00,87089.00,241000,20240102,-21.08,131000,20231005,45.19,241000,-21.08,20240102,169700,12.08,20240417,241000,-21.08,20240102,131000,45.19,20231005,0.98,N,068270,1000,2204 억,,49998471,N,N,4829,N,00,N
20240718,100602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189900,-2600,5,-1.35,43152236300,226324,22.35,192000,192200,189300,250000,134800,192500,190634.75,23.04,0,-18621,197033,194766,191033,188766,185033,195900,189900,2204,57500,1000,142450,100,1,216993223,412070,52.18,2.18,12,0.10,3639.00,87089.00,241000,20240102,-21.20,131000,20231005,44.96,241000,-21.20,20240102,169700,11.90,20240417,241000,-21.20,20240102,131000,44.96,20231005,0.98,N,068270,1000,2204 억,,49998471,N,N,4829,N,00,N
20240718,090601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189600,-2900,5,-1.51,14068402600,73564,7.26,192000,192200,189600,250000,134800,192500,191172.42,23.04,0,-876,197033,194766,191033,188766,185033,195900,189900,2204,57500,1000,142450,100,1,216993223,411419,52.10,2.18,12,0.03,3639.00,87089.00,241000,20240102,-21.33,131000,20231005,44.73,241000,-21.33,20240102,169700,11.73,20240417,241000,-21.33,20240102,131000,44.73,20231005,0.98,N,068270,1000,2204 억,,49998471,N,N,4829,N,00,N
20240717,160625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192500,3800,2,2.01,191512798100,1000207,187.88,189000,193300,187300,245000,132100,188700,191470.64,22.95,0,173308,193300,191000,187800,185500,182300,189400,183900,2204,56300,1000,139630,100,1,216993223,417712,52.90,2.21,12,0.46,3639.00,87089.00,241000,20240102,-20.12,131000,20231005,46.95,241000,-20.12,20240102,169700,13.44,20240417,241000,-20.12,20240102,131000,46.95,20231005,0.99,N,068270,1000,2204 억,,49805204,N,N,4829,N,00,N
20240717,150629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192800,4100,2,2.17,176590379000,922628,173.31,189000,193300,187300,245000,132100,188700,191399.94,22.95,0,154495,193300,191000,187800,185500,182300,189400,183900,2204,56300,1000,139630,100,1,216993223,418363,52.98,2.21,12,0.43,3639.00,87089.00,241000,20240102,-20.00,131000,20231005,47.18,241000,-20.00,20240102,169700,13.61,20240417,241000,-20.00,20240102,131000,47.18,20231005,0.99,N,068270,1000,2204 억,,49805204,N,N,657,N,00,N
20240717,140626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,192900,4200,2,2.23,141643653300,741255,139.24,189000,193300,187300,245000,132100,188700,191086.95,22.95,0,147237,193300,191000,187800,185500,182300,189400,183900,2204,56300,1000,139630,100,1,216993223,418580,53.01,2.21,12,0.34,3639.00,87089.00,241000,20240102,-19.96,131000,20231005,47.25,241000,-19.96,20240102,169700,13.67,20240417,241000,-19.96,20240102,131000,47.25,20231005,0.99,N,068270,1000,2204 억,,49805204,N,N,657,N,00,N
20240717,130625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190900,2200,2,1.17,72939819800,383854,72.10,189000,191200,187300,245000,132100,188700,190020.42,22.95,0,56545,193300,191000,187800,185500,182300,189400,183900,2204,56300,1000,139630,100,1,216993223,414240,52.46,2.19,12,0.18,3639.00,87089.00,241000,20240102,-20.79,131000,20231005,45.73,241000,-20.79,20240102,169700,12.49,20240417,241000,-20.79,20240102,131000,45.73,20231005,0.99,N,068270,1000,2204 억,,49805204,N,N,657,N,00,N
20240717,120625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189900,1200,2,0.64,59130374500,311351,58.49,189000,191200,187300,245000,132100,188700,189916.30,22.95,0,45174,193300,191000,187800,185500,182300,189400,183900,2204,56300,1000,139630,100,1,216993223,412070,52.18,2.18,12,0.14,3639.00,87089.00,241000,20240102,-21.20,131000,20231005,44.96,241000,-21.20,20240102,169700,11.90,20240417,241000,-21.20,20240102,131000,44.96,20231005,0.99,N,068270,1000,2204 억,,49805204,N,N,657,N,00,N
20240717,110625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190400,1700,2,0.90,39576977100,208749,39.21,189000,190600,187300,245000,132100,188700,189592.12,22.95,0,34785,193300,191000,187800,185500,182300,189400,183900,2204,56300,1000,139630,100,1,216993223,413155,52.32,2.19,12,0.10,3639.00,87089.00,241000,20240102,-21.00,131000,20231005,45.34,241000,-21.00,20240102,169700,12.20,20240417,241000,-21.00,20240102,131000,45.34,20231005,0.99,N,068270,1000,2204 억,,49805204,N,N,657,N,00,N
20240717,100624,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189400,700,2,0.37,24682622100,130323,24.48,189000,190600,187300,245000,132100,188700,189396.87,22.95,0,24262,193300,191000,187800,185500,182300,189400,183900,2204,56300,1000,139630,100,1,216993223,410985,52.05,2.17,12,0.06,3639.00,87089.00,241000,20240102,-21.41,131000,20231005,44.58,241000,-21.41,20240102,169700,11.61,20240417,241000,-21.41,20240102,131000,44.58,20231005,0.99,N,068270,1000,2204 억,,49805204,N,N,657,N,00,N
20240717,090514,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188500,-200,5,-0.11,3168919600,16825,3.16,189000,189100,187300,245000,132100,188700,188341.41,22.95,0,-1886,193300,191000,187800,185500,182300,189400,183900,2204,56300,1000,139630,100,1,216993223,409032,51.80,2.16,12,0.01,3639.00,87089.00,241000,20240102,-21.78,131000,20231005,43.89,241000,-21.78,20240102,169700,11.08,20240417,241000,-21.78,20240102,131000,43.89,20231005,0.99,N,068270,1000,2204 억,,49805204,N,N,657,N,00,N
20240716,160626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188700,0,3,0.00,99029688100,529351,98.86,190000,190100,184600,245000,132100,188700,187072.20,22.91,0,29873,193233,190966,189733,187466,186233,190350,186850,2204,56300,1000,139630,100,1,216993223,409466,51.85,2.17,12,0.24,3639.00,87089.00,241000,20240102,-21.70,131000,20231005,44.05,241000,-21.70,20240102,169700,11.20,20240417,241000,-21.70,20240102,131000,44.05,20231005,1.01,N,068270,1000,2204 억,,49709575,N,N,657,N,00,N
20240716,150632,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188300,-400,5,-0.21,91545289800,489655,91.45,190000,190100,184600,245000,132100,188700,186958.58,22.91,0,21367,193233,190966,189733,187466,186233,190350,186850,2204,56300,1000,139630,100,1,216993223,408598,51.74,2.16,12,0.23,3639.00,87089.00,241000,20240102,-21.87,131000,20231005,43.74,241000,-21.87,20240102,169700,10.96,20240417,241000,-21.87,20240102,131000,43.74,20231005,1.01,N,068270,1000,2204 억,,49709575,N,N,1016,N,00,N
20240716,140630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187600,-1100,5,-0.58,82548927200,441769,82.51,190000,190100,184600,245000,132100,188700,186859.73,22.91,0,9472,193233,190966,189733,187466,186233,190350,186850,2204,56300,1000,139630,100,1,216993223,407079,51.55,2.15,12,0.20,3639.00,87089.00,241000,20240102,-22.16,131000,20231005,43.21,241000,-22.16,20240102,169700,10.55,20240417,241000,-22.16,20240102,131000,43.21,20231005,1.01,N,068270,1000,2204 억,,49709575,N,N,1016,N,00,N
20240716,130631,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188300,-400,5,-0.21,73358229600,392844,73.37,190000,190100,184600,245000,132100,188700,186736.04,22.91,0,825,193233,190966,189733,187466,186233,190350,186850,2204,56300,1000,139630,100,1,216993223,408598,51.74,2.16,12,0.18,3639.00,87089.00,241000,20240102,-21.87,131000,20231005,43.74,241000,-21.87,20240102,169700,10.96,20240417,241000,-21.87,20240102,131000,43.74,20231005,1.01,N,068270,1000,2204 억,,49709575,N,N,1016,N,00,N
20240716,120629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186700,-2000,5,-1.06,59823125300,320702,59.90,190000,190100,184600,245000,132100,188700,186537.71,22.91,0,-19008,193233,190966,189733,187466,186233,190350,186850,2204,56300,1000,139630,100,1,216993223,405126,51.31,2.14,12,0.15,3639.00,87089.00,241000,20240102,-22.53,131000,20231005,42.52,241000,-22.53,20240102,169700,10.02,20240417,241000,-22.53,20240102,131000,42.52,20231005,1.01,N,068270,1000,2204 억,,49709575,N,N,1016,N,00,N
20240716,110629,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185800,-2900,5,-1.54,49512918400,265274,49.54,190000,190100,184600,245000,132100,188700,186647.83,22.91,0,-19546,193233,190966,189733,187466,186233,190350,186850,2204,56300,1000,139630,100,1,216993223,403173,51.06,2.13,12,0.12,3639.00,87089.00,241000,20240102,-22.90,131000,20231005,41.83,241000,-22.90,20240102,169700,9.49,20240417,241000,-22.90,20240102,131000,41.83,20231005,1.01,N,068270,1000,2204 억,,49709575,N,N,1016,N,00,N
20240716,100630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185500,-3200,5,-1.70,31849220700,169960,31.74,190000,190100,185400,245000,132100,188700,187392.06,22.91,0,-12556,193233,190966,189733,187466,186233,190350,186850,2204,56300,1000,139630,100,1,216993223,402522,50.98,2.13,12,0.08,3639.00,87089.00,241000,20240102,-23.03,131000,20231005,41.60,241000,-23.03,20240102,169700,9.31,20240417,241000,-23.03,20240102,131000,41.60,20231005,1.01,N,068270,1000,2204 억,,49709575,N,N,1016,N,00,N
20240716,090627,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189300,600,2,0.32,5724245300,30180,5.64,190000,190100,189100,245000,132100,188700,189671.77,22.91,0,-3698,193233,190966,189733,187466,186233,190350,186850,2204,56300,1000,139630,100,1,216993223,410768,52.02,2.17,12,0.01,3639.00,87089.00,241000,20240102,-21.45,131000,20231005,44.50,241000,-21.45,20240102,169700,11.55,20240417,241000,-21.45,20240102,131000,44.50,20231005,1.01,N,068270,1000,2204 억,,49709575,N,N,1016,N,00,N
20240715,160619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188700,-100,5,-0.05,100906782600,531879,62.83,191000,192000,188500,245000,132200,188800,189720.69,22.91,0,-45752,194466,191632,188566,185732,182666,193050,187150,2204,56200,1000,139710,100,1,216993223,409466,51.85,2.17,12,0.25,3639.00,87089.00,241000,20240102,-21.70,131000,20231005,44.05,241000,-21.70,20240102,169700,11.20,20240417,241000,-21.70,20240102,131000,44.05,20231005,1.01,N,068270,1000,2204 억,,49711248,N,N,1016,N,00,N
20240715,150623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189100,300,2,0.16,88514975300,466242,55.08,191000,192000,188500,245000,132200,188800,189848.41,22.91,0,-33533,194466,191632,188566,185732,182666,193050,187150,2204,56200,1000,139710,100,1,216993223,410334,51.96,2.17,12,0.21,3639.00,87089.00,241000,20240102,-21.54,131000,20231005,44.35,241000,-21.54,20240102,169700,11.43,20240417,241000,-21.54,20240102,131000,44.35,20231005,1.01,N,068270,1000,2204 억,,49711248,N,N,2006,N,00,N
20240715,140622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189600,800,2,0.42,75743685900,398799,47.11,191000,192000,188500,245000,132200,188800,189930.36,22.91,0,-16238,194466,191632,188566,185732,182666,193050,187150,2204,56200,1000,139710,100,1,216993223,411419,52.10,2.18,12,0.18,3639.00,87089.00,241000,20240102,-21.33,131000,20231005,44.73,241000,-21.33,20240102,169700,11.73,20240417,241000,-21.33,20240102,131000,44.73,20231005,1.01,N,068270,1000,2204 억,,49711248,N,N,2006,N,00,N
20240715,130622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189800,1000,2,0.53,63315495900,333305,39.37,191000,192000,188500,245000,132200,188800,189963.72,22.91,0,-27851,194466,191632,188566,185732,182666,193050,187150,2204,56200,1000,139710,100,1,216993223,411853,52.16,2.18,12,0.15,3639.00,87089.00,241000,20240102,-21.24,131000,20231005,44.89,241000,-21.24,20240102,169700,11.84,20240417,241000,-21.24,20240102,131000,44.89,20231005,1.01,N,068270,1000,2204 억,,49711248,N,N,2006,N,00,N
20240715,120622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189500,700,2,0.37,58131443000,305983,36.15,191000,192000,188500,245000,132200,188800,189983.80,22.91,0,-23803,194466,191632,188566,185732,182666,193050,187150,2204,56200,1000,139710,100,1,216993223,411202,52.07,2.18,12,0.14,3639.00,87089.00,241000,20240102,-21.37,131000,20231005,44.66,241000,-21.37,20240102,169700,11.67,20240417,241000,-21.37,20240102,131000,44.66,20231005,1.01,N,068270,1000,2204 억,,49711248,N,N,2006,N,00,N
20240715,110622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189800,1000,2,0.53,53289312800,280455,33.13,191000,192000,188500,245000,132200,188800,190011.56,22.91,0,-18772,194466,191632,188566,185732,182666,193050,187150,2204,56200,1000,139710,100,1,216993223,411853,52.16,2.18,12,0.13,3639.00,87089.00,241000,20240102,-21.24,131000,20231005,44.89,241000,-21.24,20240102,169700,11.84,20240417,241000,-21.24,20240102,131000,44.89,20231005,1.01,N,068270,1000,2204 억,,49711248,N,N,2006,N,00,N
20240715,100622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189000,200,2,0.11,39479222200,207672,24.53,191000,192000,188500,245000,132200,188800,190105.69,22.91,0,-13870,194466,191632,188566,185732,182666,193050,187150,2204,56200,1000,139710,100,1,216993223,410117,51.94,2.17,12,0.10,3639.00,87089.00,241000,20240102,-21.58,131000,20231005,44.27,241000,-21.58,20240102,169700,11.37,20240417,241000,-21.58,20240102,131000,44.27,20231005,1.01,N,068270,1000,2204 억,,49711248,N,N,2006,N,00,N
20240715,090623,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,190000,1200,2,0.64,15036654800,78613,9.29,191000,192000,190000,245000,132200,188800,191284.26,22.91,0,1574,194466,191632,188566,185732,182666,193050,187150,2204,56200,1000,139710,100,1,216993223,412287,52.21,2.18,12,0.04,3639.00,87089.00,241000,20240102,-21.16,131000,20231005,45.04,241000,-21.16,20240102,169700,11.96,20240417,241000,-21.16,20240102,131000,45.04,20231005,1.01,N,068270,1000,2204 억,,49711248,N,N,2006,N,00,N
20240712,160617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188800,3000,2,1.61,158965814200,840835,162.33,185600,191400,185500,241500,130100,185800,189058.22,22.86,0,126380,188000,186900,185000,183900,182000,185950,182950,2204,55700,1000,137490,100,1,216993223,409683,51.88,2.17,12,0.39,3639.00,87089.00,241000,20240102,-21.66,131000,20231005,44.12,241000,-21.66,20240102,169700,11.26,20240417,241000,-21.66,20240102,131000,44.12,20231005,0.99,N,068270,1000,2204 억,,49611348,N,N,1999,N,00,N
20240712,150621,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188800,3000,2,1.61,148209604400,783820,151.32,185600,191400,185500,241500,130100,185800,189086.99,22.86,0,110018,188000,186900,185000,183900,182000,185950,182950,2204,55700,1000,137490,100,1,216993223,409683,51.88,2.17,12,0.36,3639.00,87089.00,241000,20240102,-21.66,131000,20231005,44.12,241000,-21.66,20240102,169700,11.26,20240417,241000,-21.66,20240102,131000,44.12,20231005,0.99,N,068270,1000,2204 억,,49611348,N,N,3237,N,00,N
20240712,140625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188800,3000,2,1.61,133111326100,703883,135.89,185600,191400,185500,241500,130100,185800,189110.82,22.86,0,104284,188000,186900,185000,183900,182000,185950,182950,2204,55700,1000,137490,100,1,216993223,409683,51.88,2.17,12,0.32,3639.00,87089.00,241000,20240102,-21.66,131000,20231005,44.12,241000,-21.66,20240102,169700,11.26,20240417,241000,-21.66,20240102,131000,44.12,20231005,0.99,N,068270,1000,2204 억,,49611348,N,N,3237,N,00,N
20240712,130620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188900,3100,2,1.67,123839346900,654802,126.41,185600,191400,185500,241500,130100,185800,189125.74,22.86,0,100955,188000,186900,185000,183900,182000,185950,182950,2204,55700,1000,137490,100,1,216993223,409900,51.91,2.17,12,0.30,3639.00,87089.00,241000,20240102,-21.62,131000,20231005,44.20,241000,-21.62,20240102,169700,11.31,20240417,241000,-21.62,20240102,131000,44.20,20231005,0.99,N,068270,1000,2204 억,,49611348,N,N,3237,N,00,N
20240712,120620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188600,2800,2,1.51,115673008900,611606,118.08,185600,191400,185500,241500,130100,185800,189130.88,22.86,0,102993,188000,186900,185000,183900,182000,185950,182950,2204,55700,1000,137490,100,1,216993223,409249,51.83,2.17,12,0.28,3639.00,87089.00,241000,20240102,-21.74,131000,20231005,43.97,241000,-21.74,20240102,169700,11.14,20240417,241000,-21.74,20240102,131000,43.97,20231005,0.99,N,068270,1000,2204 억,,49611348,N,N,3237,N,00,N
20240712,110618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189200,3400,2,1.83,102194072400,540393,104.33,185600,191400,185500,241500,130100,185800,189111.70,22.86,0,107557,188000,186900,185000,183900,182000,185950,182950,2204,55700,1000,137490,100,1,216993223,410551,51.99,2.17,12,0.25,3639.00,87089.00,241000,20240102,-21.49,131000,20231005,44.43,241000,-21.49,20240102,169700,11.49,20240417,241000,-21.49,20240102,131000,44.43,20231005,0.99,N,068270,1000,2204 억,,49611348,N,N,3237,N,00,N
20240712,100620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188300,2500,2,1.35,87376179800,461979,89.19,185600,191400,185500,241500,130100,185800,189135.76,22.86,0,114371,188000,186900,185000,183900,182000,185950,182950,2204,55700,1000,137490,100,1,216993223,408598,51.74,2.16,12,0.21,3639.00,87089.00,241000,20240102,-21.87,131000,20231005,43.74,241000,-21.87,20240102,169700,10.96,20240417,241000,-21.87,20240102,131000,43.74,20231005,0.99,N,068270,1000,2204 억,,49611348,N,N,3237,N,00,N
20240712,090617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,189100,3300,2,1.78,14995689600,80018,15.45,185600,189400,185500,241500,130100,185800,187407.39,22.86,0,33307,188000,186900,185000,183900,182000,185950,182950,2204,55700,1000,137490,100,1,216993223,410334,51.96,2.17,12,0.04,3639.00,87089.00,241000,20240102,-21.54,131000,20231005,44.35,241000,-21.54,20240102,169700,11.43,20240417,241000,-21.54,20240102,131000,44.35,20231005,0.99,N,068270,1000,2204 억,,49611348,N,N,3237,N,00,N
20240711,160615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185800,1100,2,0.60,94626367900,512236,106.47,186100,186100,183100,240000,129300,184700,184729.22,22.86,0,43124,188566,186632,185266,183332,181966,185950,182650,2204,55300,1000,136670,100,1,216993223,403173,51.06,2.13,12,0.24,3639.00,87089.00,241000,20240102,-22.90,131000,20231005,41.83,241000,-22.90,20240102,169700,9.49,20240417,241000,-22.90,20240102,131000,41.83,20231005,1.00,N,068270,1000,2204 억,,49606786,N,N,3237,N,00,N
20240711,150620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185000,300,2,0.16,63388686500,344051,71.51,186100,186100,183100,240000,129300,184700,184242.08,22.86,0,-16448,188566,186632,185266,183332,181966,185950,182650,2204,55300,1000,136670,100,1,216993223,401437,50.84,2.12,12,0.16,3639.00,87089.00,241000,20240102,-23.24,131000,20231005,41.22,241000,-23.24,20240102,169700,9.02,20240417,241000,-23.24,20240102,131000,41.22,20231005,1.00,N,068270,1000,2204 억,,49606786,N,N,15917,N,00,N
20240711,140620,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184800,100,2,0.05,52955158900,287634,59.78,186100,186100,183100,240000,129300,184700,184105.98,22.86,0,-21485,188566,186632,185266,183332,181966,185950,182650,2204,55300,1000,136670,100,1,216993223,401003,50.78,2.12,12,0.13,3639.00,87089.00,241000,20240102,-23.32,131000,20231005,41.07,241000,-23.32,20240102,169700,8.90,20240417,241000,-23.32,20240102,131000,41.07,20231005,1.00,N,068270,1000,2204 억,,49606786,N,N,15917,N,00,N
20240711,130618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,-200,5,-0.11,44157940200,239865,49.85,186100,186100,183100,240000,129300,184700,184094.89,22.86,0,-30535,188566,186632,185266,183332,181966,185950,182650,2204,55300,1000,136670,100,1,216993223,400352,50.70,2.12,12,0.11,3639.00,87089.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,169700,8.72,20240417,241000,-23.44,20240102,131000,40.84,20231005,1.00,N,068270,1000,2204 억,,49606786,N,N,15917,N,00,N
20240711,120618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184200,-500,5,-0.27,37860439600,205748,42.76,186100,186100,183100,240000,129300,184700,184013.54,22.86,0,-34576,188566,186632,185266,183332,181966,185950,182650,2204,55300,1000,136670,100,1,216993223,399702,50.62,2.12,12,0.09,3639.00,87089.00,241000,20240102,-23.57,131000,20231005,40.61,241000,-23.57,20240102,169700,8.54,20240417,241000,-23.57,20240102,131000,40.61,20231005,1.00,N,068270,1000,2204 억,,49606786,N,N,15917,N,00,N
20240711,110616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184000,-700,5,-0.38,31657239500,172107,35.77,186100,186100,183100,240000,129300,184700,183939.15,22.86,0,-35453,188566,186632,185266,183332,181966,185950,182650,2204,55300,1000,136670,100,1,216993223,399268,50.56,2.11,12,0.08,3639.00,87089.00,241000,20240102,-23.65,131000,20231005,40.46,241000,-23.65,20240102,169700,8.43,20240417,241000,-23.65,20240102,131000,40.46,20231005,1.00,N,068270,1000,2204 억,,49606786,N,N,15917,N,00,N
20240711,100617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184000,-700,5,-0.38,21092752200,114519,23.80,186100,186100,183500,240000,129300,184700,184185.47,22.86,0,-17277,188566,186632,185266,183332,181966,185950,182650,2204,55300,1000,136670,100,1,216993223,399268,50.56,2.11,12,0.05,3639.00,87089.00,241000,20240102,-23.65,131000,20231005,40.46,241000,-23.65,20240102,169700,8.43,20240417,241000,-23.65,20240102,131000,40.46,20231005,1.00,N,068270,1000,2204 억,,49606786,N,N,15917,N,00,N
20240711,090614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,200,2,0.11,3984858700,21514,4.47,186100,186100,184500,240000,129300,184700,185222.43,22.86,0,-4272,188566,186632,185266,183332,181966,185950,182650,2204,55300,1000,136670,100,1,216993223,401220,50.81,2.12,12,0.01,3639.00,87089.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,169700,8.96,20240417,241000,-23.28,20240102,131000,41.15,20231005,1.00,N,068270,1000,2204 억,,49606786,N,N,15917,N,00,N
20240710,160615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184700,-2500,5,-1.34,87838220200,474500,79.40,187000,187200,183900,243000,131100,187200,185118.08,22.87,0,-56347,190600,188900,186200,184500,181800,189750,185350,2204,55800,1000,138520,100,1,216993223,400786,50.76,2.12,12,0.22,3639.00,87089.00,241000,20240102,-23.36,131000,20231005,40.99,241000,-23.36,20240102,169700,8.84,20240417,241000,-23.36,20240102,131000,40.99,20231005,0.99,N,068270,1000,2204 억,,49625341,N,N,15917,N,00,N
20240710,150617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184800,-2400,5,-1.28,78330843000,423048,70.79,187000,187200,183900,243000,131100,187200,185158.15,22.87,0,-61477,190600,188900,186200,184500,181800,189750,185350,2204,55800,1000,138520,100,1,216993223,401003,50.78,2.12,12,0.19,3639.00,87089.00,241000,20240102,-23.32,131000,20231005,41.07,241000,-23.32,20240102,169700,8.90,20240417,241000,-23.32,20240102,131000,41.07,20231005,0.99,N,068270,1000,2204 억,,49625341,N,N,10546,N,00,N
20240710,140614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185400,-1800,5,-0.96,68246573500,368462,61.66,187000,187200,183900,243000,131100,187200,185219.96,22.87,0,-59425,190600,188900,186200,184500,181800,189750,185350,2204,55800,1000,138520,100,1,216993223,402305,50.95,2.13,12,0.17,3639.00,87089.00,241000,20240102,-23.07,131000,20231005,41.53,241000,-23.07,20240102,169700,9.25,20240417,241000,-23.07,20240102,131000,41.53,20231005,0.99,N,068270,1000,2204 억,,49625341,N,N,10546,N,00,N
20240710,130615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184700,-2500,5,-1.34,57451405700,310113,51.89,187000,187200,183900,243000,131100,187200,185259.41,22.87,0,-55639,190600,188900,186200,184500,181800,189750,185350,2204,55800,1000,138520,100,1,216993223,400786,50.76,2.12,12,0.14,3639.00,87089.00,241000,20240102,-23.36,131000,20231005,40.99,241000,-23.36,20240102,169700,8.84,20240417,241000,-23.36,20240102,131000,40.99,20231005,0.99,N,068270,1000,2204 억,,49625341,N,N,10546,N,00,N
20240710,120615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184200,-3000,5,-1.60,50464647100,272210,45.55,187000,187200,183900,243000,131100,187200,185388.47,22.87,0,-51395,190600,188900,186200,184500,181800,189750,185350,2204,55800,1000,138520,100,1,216993223,399702,50.62,2.12,12,0.13,3639.00,87089.00,241000,20240102,-23.57,131000,20231005,40.61,241000,-23.57,20240102,169700,8.54,20240417,241000,-23.57,20240102,131000,40.61,20231005,0.99,N,068270,1000,2204 억,,49625341,N,N,10546,N,00,N
20240710,110616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,-2300,5,-1.23,38223805100,205794,34.44,187000,187200,184700,243000,131100,187200,185737.99,22.87,0,-38303,190600,188900,186200,184500,181800,189750,185350,2204,55800,1000,138520,100,1,216993223,401220,50.81,2.12,12,0.09,3639.00,87089.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,169700,8.96,20240417,241000,-23.28,20240102,131000,41.15,20231005,0.99,N,068270,1000,2204 억,,49625341,N,N,10546,N,00,N
20240710,100611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185300,-1900,5,-1.01,26949649900,144866,24.24,187000,187200,184900,243000,131100,187200,186031.35,22.87,0,-27136,190600,188900,186200,184500,181800,189750,185350,2204,55800,1000,138520,100,1,216993223,402088,50.92,2.13,12,0.07,3639.00,87089.00,241000,20240102,-23.11,131000,20231005,41.45,241000,-23.11,20240102,169700,9.19,20240417,241000,-23.11,20240102,131000,41.45,20231005,0.99,N,068270,1000,2204 억,,49625341,N,N,10546,N,00,N
20240710,090614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185900,-1300,5,-0.69,7501558400,40340,6.75,187000,187000,184900,243000,131100,187200,185957.45,22.87,0,-18681,190600,188900,186200,184500,181800,189750,185350,2204,55800,1000,138520,100,1,216993223,403390,51.09,2.13,12,0.02,3639.00,87089.00,241000,20240102,-22.86,131000,20231005,41.91,241000,-22.86,20240102,169700,9.55,20240417,241000,-22.86,20240102,131000,41.91,20231005,0.99,N,068270,1000,2204 억,,49625341,N,N,10546,N,00,N
20240709,160613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187200,3800,2,2.07,109856242000,591008,143.90,183500,187900,183500,238000,128400,183400,185875.03,22.84,0,139550,188200,185800,184400,182000,180600,185100,181300,2204,54600,1000,135710,100,1,216993223,406211,51.44,2.15,12,0.27,3639.00,87089.00,241000,20240102,-22.32,131000,20231005,42.90,241000,-22.32,20240102,169700,10.31,20240417,241000,-22.32,20240102,131000,42.90,20231005,0.99,N,068270,1000,2204 억,,49554201,N,N,10546,N,00,N
20240709,150614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187100,3700,2,2.02,97883532800,527009,128.32,183500,187900,183500,238000,128400,183400,185734.25,22.84,0,117598,188200,185800,184400,182000,180600,185100,181300,2204,54600,1000,135710,100,1,216993223,405994,51.42,2.15,12,0.24,3639.00,87089.00,241000,20240102,-22.37,131000,20231005,42.82,241000,-22.37,20240102,169700,10.25,20240417,241000,-22.37,20240102,131000,42.82,20231005,0.99,N,068270,1000,2204 억,,49554201,N,N,4207,N,00,N
20240709,140615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186000,2600,2,1.42,68220755000,368375,89.70,183500,186100,183500,238000,128400,183400,185193.96,22.84,0,77527,188200,185800,184400,182000,180600,185100,181300,2204,54600,1000,135710,100,1,216993223,403607,51.11,2.14,12,0.17,3639.00,87089.00,241000,20240102,-22.82,131000,20231005,41.98,241000,-22.82,20240102,169700,9.61,20240417,241000,-22.82,20240102,131000,41.98,20231005,0.99,N,068270,1000,2204 억,,49554201,N,N,4207,N,00,N
20240709,130616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185000,1600,2,0.87,55597763200,300340,73.13,183500,186100,183500,238000,128400,183400,185116.30,22.84,0,60605,188200,185800,184400,182000,180600,185100,181300,2204,54600,1000,135710,100,1,216993223,401437,50.84,2.12,12,0.14,3639.00,87089.00,241000,20240102,-23.24,131000,20231005,41.22,241000,-23.24,20240102,169700,9.02,20240417,241000,-23.24,20240102,131000,41.22,20231005,0.99,N,068270,1000,2204 억,,49554201,N,N,4207,N,00,N
20240709,120618,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185300,1900,2,1.04,49708098200,268513,65.38,183500,186100,183500,238000,128400,183400,185123.87,22.84,0,56986,188200,185800,184400,182000,180600,185100,181300,2204,54600,1000,135710,100,1,216993223,402088,50.92,2.13,12,0.12,3639.00,87089.00,241000,20240102,-23.11,131000,20231005,41.45,241000,-23.11,20240102,169700,9.19,20240417,241000,-23.11,20240102,131000,41.45,20231005,0.99,N,068270,1000,2204 억,,49554201,N,N,4207,N,00,N
20240709,110617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,1500,2,0.82,44760668900,241766,58.87,183500,186100,183500,238000,128400,183400,185140.74,22.84,0,55395,188200,185800,184400,182000,180600,185100,181300,2204,54600,1000,135710,100,1,216993223,401220,50.81,2.12,12,0.11,3639.00,87089.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,169700,8.96,20240417,241000,-23.28,20240102,131000,41.15,20231005,0.99,N,068270,1000,2204 억,,49554201,N,N,4207,N,00,N
20240709,100615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185200,1800,2,0.98,28688692700,155123,37.77,183500,185900,183500,238000,128400,183400,184941.97,22.84,0,45236,188200,185800,184400,182000,180600,185100,181300,2204,54600,1000,135710,100,1,216993223,401871,50.89,2.13,12,0.07,3639.00,87089.00,241000,20240102,-23.15,131000,20231005,41.37,241000,-23.15,20240102,169700,9.13,20240417,241000,-23.15,20240102,131000,41.37,20231005,0.99,N,068270,1000,2204 억,,49554201,N,N,4207,N,00,N
20240709,090614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184300,900,2,0.49,5969199800,32364,7.88,183500,185100,183500,238000,128400,183400,184440.75,22.84,0,9877,188200,185800,184400,182000,180600,185100,181300,2204,54600,1000,135710,100,1,216993223,399919,50.65,2.12,12,0.01,3639.00,87089.00,241000,20240102,-23.53,131000,20231005,40.69,241000,-23.53,20240102,169700,8.60,20240417,241000,-23.53,20240102,131000,40.69,20231005,0.99,N,068270,1000,2204 억,,49554201,N,N,4207,N,00,N
20240708,160609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183400,-2400,5,-1.29,74754810300,406044,56.10,185600,186800,183000,241500,130100,185800,184104.75,22.84,0,-37998,190733,188266,185033,182566,179333,189500,183800,2204,55700,1000,137490,100,1,216993223,397966,50.40,2.11,12,0.19,3639.00,87089.00,241000,20240102,-23.90,131000,20231005,40.00,241000,-23.90,20240102,169700,8.07,20240417,241000,-23.90,20240102,131000,40.00,20231005,0.99,N,068270,1000,2204 억,,49570226,N,N,4207,N,00,N
20240708,150612,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183700,-2100,5,-1.13,65351675300,354779,49.02,185600,186800,183000,241500,130100,185800,184202.22,22.84,0,-50172,190733,188266,185033,182566,179333,189500,183800,2204,55700,1000,137490,100,1,216993223,398617,50.48,2.11,12,0.16,3639.00,87089.00,241000,20240102,-23.78,131000,20231005,40.23,241000,-23.78,20240102,169700,8.25,20240417,241000,-23.78,20240102,131000,40.23,20231005,0.99,N,068270,1000,2204 억,,49570226,N,N,31397,N,00,N
20240708,140613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183200,-2600,5,-1.40,54131566000,293593,40.56,185600,186800,183000,241500,130100,185800,184374.41,22.84,0,-55994,190733,188266,185033,182566,179333,189500,183800,2204,55700,1000,137490,100,1,216993223,397532,50.34,2.10,12,0.14,3639.00,87089.00,241000,20240102,-23.98,131000,20231005,39.85,241000,-23.98,20240102,169700,7.96,20240417,241000,-23.98,20240102,131000,39.85,20231005,0.99,N,068270,1000,2204 억,,49570226,N,N,31397,N,00,N
20240708,130609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183700,-2100,5,-1.13,48067774700,260552,36.00,185600,186800,183000,241500,130100,185800,184482.50,22.84,0,-53120,190733,188266,185033,182566,179333,189500,183800,2204,55700,1000,137490,100,1,216993223,398617,50.48,2.11,12,0.12,3639.00,87089.00,241000,20240102,-23.78,131000,20231005,40.23,241000,-23.78,20240102,169700,8.25,20240417,241000,-23.78,20240102,131000,40.23,20231005,0.99,N,068270,1000,2204 억,,49570226,N,N,31397,N,00,N
20240708,120611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183700,-2100,5,-1.13,43329557100,234742,32.43,185600,186800,183000,241500,130100,185800,184581.81,22.84,0,-53791,190733,188266,185033,182566,179333,189500,183800,2204,55700,1000,137490,100,1,216993223,398617,50.48,2.11,12,0.11,3639.00,87089.00,241000,20240102,-23.78,131000,20231005,40.23,241000,-23.78,20240102,169700,8.25,20240417,241000,-23.78,20240102,131000,40.23,20231005,0.99,N,068270,1000,2204 억,,49570226,N,N,31397,N,00,N
20240708,110609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183900,-1900,5,-1.02,35224331600,190562,26.33,185600,186800,183600,241500,130100,185800,184842.60,22.84,0,-37792,190733,188266,185033,182566,179333,189500,183800,2204,55700,1000,137490,100,1,216993223,399051,50.54,2.11,12,0.09,3639.00,87089.00,241000,20240102,-23.69,131000,20231005,40.38,241000,-23.69,20240102,169700,8.37,20240417,241000,-23.69,20240102,131000,40.38,20231005,0.99,N,068270,1000,2204 억,,49570226,N,N,31397,N,00,N
20240708,100610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184300,-1500,5,-0.81,25481580300,137619,19.01,185600,186800,184200,241500,130100,185800,185158.60,22.84,0,-32473,190733,188266,185033,182566,179333,189500,183800,2204,55700,1000,137490,100,1,216993223,399919,50.65,2.12,12,0.06,3639.00,87089.00,241000,20240102,-23.53,131000,20231005,40.69,241000,-23.53,20240102,169700,8.60,20240417,241000,-23.53,20240102,131000,40.69,20231005,0.99,N,068270,1000,2204 억,,49570226,N,N,31397,N,00,N
20240708,090610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185100,-700,5,-0.38,7747237300,41777,5.77,185600,186800,184700,241500,130100,185800,185439.43,22.84,0,-16486,190733,188266,185033,182566,179333,189500,183800,2204,55700,1000,137490,100,1,216993223,401654,50.87,2.13,12,0.02,3639.00,87089.00,241000,20240102,-23.20,131000,20231005,41.30,241000,-23.20,20240102,169700,9.07,20240417,241000,-23.20,20240102,131000,41.30,20231005,0.99,N,068270,1000,2204 억,,49570226,N,N,31397,N,00,N
20240705,160607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185800,2900,2,1.59,132760612300,717886,182.56,183500,187500,181800,237500,128100,182900,184931.16,22.86,0,112754,186233,184566,182733,181066,179233,185400,181900,2204,54600,1000,135340,100,1,216993223,403173,51.06,2.13,12,0.33,3639.00,87089.00,241000,20240102,-22.90,131000,20231005,41.83,241000,-22.90,20240102,169700,9.49,20240417,241000,-22.90,20240102,131000,41.83,20231005,1.00,N,068270,1000,2204 억,,49597144,N,N,31397,N,00,N
20240705,150609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185400,2500,2,1.37,124298276200,672301,170.97,183500,187500,181800,237500,128100,182900,184884.89,22.86,0,101669,186233,184566,182733,181066,179233,185400,181900,2204,54600,1000,135340,100,1,216993223,402305,50.95,2.13,12,0.31,3639.00,87089.00,241000,20240102,-23.07,131000,20231005,41.53,241000,-23.07,20240102,169700,9.25,20240417,241000,-23.07,20240102,131000,41.53,20231005,1.00,N,068270,1000,2204 억,,49597144,N,N,2831,N,00,N
20240705,140609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185000,2100,2,1.15,112025187700,605982,154.11,183500,187500,181800,237500,128100,182900,184865.57,22.86,0,94935,186233,184566,182733,181066,179233,185400,181900,2204,54600,1000,135340,100,1,216993223,401437,50.84,2.12,12,0.28,3639.00,87089.00,241000,20240102,-23.24,131000,20231005,41.22,241000,-23.24,20240102,169700,9.02,20240417,241000,-23.24,20240102,131000,41.22,20231005,1.00,N,068270,1000,2204 억,,49597144,N,N,2831,N,00,N
20240705,130609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186200,3300,2,1.80,98620182700,533662,135.71,183500,187500,181800,237500,128100,182900,184799.00,22.86,0,81107,186233,184566,182733,181066,179233,185400,181900,2204,54600,1000,135340,100,1,216993223,404041,51.17,2.14,12,0.25,3639.00,87089.00,241000,20240102,-22.74,131000,20231005,42.14,241000,-22.74,20240102,169700,9.72,20240417,241000,-22.74,20240102,131000,42.14,20231005,1.00,N,068270,1000,2204 억,,49597144,N,N,2831,N,00,N
20240705,120609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186400,3500,2,1.91,83578665600,452681,115.12,183500,187500,181800,237500,128100,182900,184630.42,22.86,0,69268,186233,184566,182733,181066,179233,185400,181900,2204,54600,1000,135340,100,1,216993223,404475,51.22,2.14,12,0.21,3639.00,87089.00,241000,20240102,-22.66,131000,20231005,42.29,241000,-22.66,20240102,169700,9.84,20240417,241000,-22.66,20240102,131000,42.29,20231005,1.00,N,068270,1000,2204 억,,49597144,N,N,2831,N,00,N
20240705,110607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184900,2000,2,1.09,47981870500,261415,66.48,183500,185300,181800,237500,128100,182900,183546.76,22.86,0,25790,186233,184566,182733,181066,179233,185400,181900,2204,54600,1000,135340,100,1,216993223,401220,50.81,2.12,12,0.12,3639.00,87089.00,241000,20240102,-23.28,131000,20231005,41.15,241000,-23.28,20240102,169700,8.96,20240417,241000,-23.28,20240102,131000,41.15,20231005,1.00,N,068270,1000,2204 억,,49597144,N,N,2831,N,00,N
20240705,100607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182900,0,3,0.00,24224775300,132364,33.66,183500,184400,181800,237500,128100,182900,183016.35,22.86,0,-5051,186233,184566,182733,181066,179233,185400,181900,2204,54600,1000,135340,100,1,216993223,396881,50.26,2.10,12,0.06,3639.00,87089.00,241000,20240102,-24.11,131000,20231005,39.62,241000,-24.11,20240102,169700,7.78,20240417,241000,-24.11,20240102,131000,39.62,20231005,1.00,N,068270,1000,2204 억,,49597144,N,N,2831,N,00,N
20240705,090608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183800,900,2,0.49,3751913000,20492,5.21,183500,183900,182300,237500,128100,182900,183091.69,22.86,0,3569,186233,184566,182733,181066,179233,185400,181900,2204,54600,1000,135340,100,1,216993223,398834,50.51,2.11,12,0.01,3639.00,87089.00,241000,20240102,-23.73,131000,20231005,40.31,241000,-23.73,20240102,169700,8.31,20240417,241000,-23.73,20240102,131000,40.31,20231005,1.00,N,068270,1000,2204 억,,49597144,N,N,2831,N,00,N
20240704,160605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182900,1100,2,0.61,70874253000,388675,84.65,182800,184400,180900,236000,127300,181800,182347.13,22.89,0,-23295,187533,184666,182533,179666,177533,183600,178600,2204,54200,1000,134530,100,1,216993223,396881,50.26,2.10,12,0.18,3639.00,87089.00,241000,20240102,-24.11,131000,20231005,39.62,241000,-24.11,20240102,169700,7.78,20240417,241000,-24.11,20240102,131000,39.62,20231005,0.99,N,068270,1000,2204 억,,49674428,N,N,2831,N,00,N
20240704,150607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182600,800,2,0.44,63675143600,349277,76.07,182800,184400,180900,236000,127300,181800,182305.70,22.89,0,-34180,187533,184666,182533,179666,177533,183600,178600,2204,54200,1000,134530,100,1,216993223,396230,50.18,2.10,12,0.16,3639.00,87089.00,241000,20240102,-24.23,131000,20231005,39.39,241000,-24.23,20240102,169700,7.60,20240417,241000,-24.23,20240102,131000,39.39,20231005,0.99,N,068270,1000,2204 억,,49674428,N,N,3034,N,00,N
20240704,140607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182600,800,2,0.44,53364662100,292791,63.77,182800,184400,180900,236000,127300,181800,182262.10,22.89,0,-32904,187533,184666,182533,179666,177533,183600,178600,2204,54200,1000,134530,100,1,216993223,396230,50.18,2.10,12,0.13,3639.00,87089.00,241000,20240102,-24.23,131000,20231005,39.39,241000,-24.23,20240102,169700,7.60,20240417,241000,-24.23,20240102,131000,39.39,20231005,0.99,N,068270,1000,2204 억,,49674428,N,N,3034,N,00,N
20240704,130608,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,700,2,0.39,44779971500,245737,53.52,182800,184400,180900,236000,127300,181800,182227.38,22.89,0,-27903,187533,184666,182533,179666,177533,183600,178600,2204,54200,1000,134530,100,1,216993223,396013,50.15,2.10,12,0.11,3639.00,87089.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,169700,7.54,20240417,241000,-24.27,20240102,131000,39.31,20231005,0.99,N,068270,1000,2204 억,,49674428,N,N,3034,N,00,N
20240704,120606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182000,200,2,0.11,39460576600,216519,47.16,182800,184400,180900,236000,127300,181800,182250.13,22.89,0,-25579,187533,184666,182533,179666,177533,183600,178600,2204,54200,1000,134530,100,1,216993223,394928,50.01,2.09,12,0.10,3639.00,87089.00,241000,20240102,-24.48,131000,20231005,38.93,241000,-24.48,20240102,169700,7.25,20240417,241000,-24.48,20240102,131000,38.93,20231005,0.99,N,068270,1000,2204 억,,49674428,N,N,3034,N,00,N
20240704,110606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181700,-100,5,-0.06,33792205400,185361,40.37,182800,184400,180900,236000,127300,181800,182305.07,22.89,0,-21095,187533,184666,182533,179666,177533,183600,178600,2204,54200,1000,134530,100,1,216993223,394277,49.93,2.09,12,0.09,3639.00,87089.00,241000,20240102,-24.61,131000,20231005,38.70,241000,-24.61,20240102,169700,7.07,20240417,241000,-24.61,20240102,131000,38.70,20231005,0.99,N,068270,1000,2204 억,,49674428,N,N,3034,N,00,N
20240704,100606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181400,-400,5,-0.22,25496727100,139687,30.42,182800,184400,180900,236000,127300,181800,182528.02,22.89,0,-11039,187533,184666,182533,179666,177533,183600,178600,2204,54200,1000,134530,100,1,216993223,393626,49.85,2.08,12,0.06,3639.00,87089.00,241000,20240102,-24.73,131000,20231005,38.47,241000,-24.73,20240102,169700,6.89,20240417,241000,-24.73,20240102,131000,38.47,20231005,0.99,N,068270,1000,2204 억,,49674428,N,N,3034,N,00,N
20240704,090607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183300,1500,2,0.83,4496097100,24630,5.36,182800,183500,181500,236000,127300,181800,182548.26,22.89,0,-81,187533,184666,182533,179666,177533,183600,178600,2204,54200,1000,134530,100,1,216993223,397749,50.37,2.10,12,0.01,3639.00,87089.00,241000,20240102,-23.94,131000,20231005,39.92,241000,-23.94,20240102,169700,8.01,20240417,241000,-23.94,20240102,131000,39.92,20231005,0.99,N,068270,1000,2204 억,,49674428,N,N,3034,N,00,N
20240703,160603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181800,-2700,5,-1.46,82939214400,455337,61.67,185000,185400,180400,239500,129200,184500,182149.48,22.93,0,-52634,188566,186532,183666,181632,178766,187550,182650,2204,55000,1000,136530,100,1,216993223,394494,49.96,2.09,12,0.21,3639.00,87089.00,241000,20240102,-24.56,131000,20231005,38.78,241000,-24.56,20240102,169700,7.13,20240417,241000,-24.56,20240102,131000,38.78,20231005,0.99,N,068270,1000,2204 억,,49761472,N,N,3034,N,00,N
20240703,150605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181800,-2700,5,-1.46,75164175800,412561,55.87,185000,185400,180400,239500,129200,184500,182189.01,22.93,0,-50863,188566,186532,183666,181632,178766,187550,182650,2204,55000,1000,136530,100,1,216993223,394494,49.96,2.09,12,0.19,3639.00,87089.00,241000,20240102,-24.56,131000,20231005,38.78,241000,-24.56,20240102,169700,7.13,20240417,241000,-24.56,20240102,131000,38.78,20231005,0.99,N,068270,1000,2204 억,,49761472,N,N,1406,N,00,N
20240703,140606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181500,-3000,5,-1.63,63253854500,346966,46.99,185000,185400,180400,239500,129200,184500,182305.37,22.93,0,-48876,188566,186532,183666,181632,178766,187550,182650,2204,55000,1000,136530,100,1,216993223,393843,49.88,2.08,12,0.16,3639.00,87089.00,241000,20240102,-24.69,131000,20231005,38.55,241000,-24.69,20240102,169700,6.95,20240417,241000,-24.69,20240102,131000,38.55,20231005,0.99,N,068270,1000,2204 억,,49761472,N,N,1406,N,00,N
20240703,130604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181500,-3000,5,-1.63,53520014200,293396,39.74,185000,185400,180400,239500,129200,184500,182415.33,22.93,0,-42166,188566,186532,183666,181632,178766,187550,182650,2204,55000,1000,136530,100,1,216993223,393843,49.88,2.08,12,0.14,3639.00,87089.00,241000,20240102,-24.69,131000,20231005,38.55,241000,-24.69,20240102,169700,6.95,20240417,241000,-24.69,20240102,131000,38.55,20231005,0.99,N,068270,1000,2204 억,,49761472,N,N,1406,N,00,N
20240703,120604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181300,-3200,5,-1.73,47768960100,261684,35.44,185000,185400,180400,239500,129200,184500,182544.14,22.93,0,-38605,188566,186532,183666,181632,178766,187550,182650,2204,55000,1000,136530,100,1,216993223,393409,49.82,2.08,12,0.12,3639.00,87089.00,241000,20240102,-24.77,131000,20231005,38.40,241000,-24.77,20240102,169700,6.84,20240417,241000,-24.77,20240102,131000,38.40,20231005,0.99,N,068270,1000,2204 억,,49761472,N,N,1406,N,00,N
20240703,110606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181700,-2800,5,-1.52,39551764400,216316,29.30,185000,185400,180400,239500,129200,184500,182842.21,22.93,0,-24185,188566,186532,183666,181632,178766,187550,182650,2204,55000,1000,136530,100,1,216993223,394277,49.93,2.09,12,0.10,3639.00,87089.00,241000,20240102,-24.61,131000,20231005,38.70,241000,-24.61,20240102,169700,7.07,20240417,241000,-24.61,20240102,131000,38.70,20231005,0.99,N,068270,1000,2204 억,,49761472,N,N,1406,N,00,N
20240703,100606,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183200,-1300,5,-0.70,23917269900,130219,17.64,185000,185400,182400,239500,129200,184500,183669.33,22.93,0,-8735,188566,186532,183666,181632,178766,187550,182650,2204,55000,1000,136530,100,1,216993223,397532,50.34,2.10,12,0.06,3639.00,87089.00,241000,20240102,-23.98,131000,20231005,39.85,241000,-23.98,20240102,169700,7.96,20240417,241000,-23.98,20240102,131000,39.85,20231005,0.99,N,068270,1000,2204 억,,49761472,N,N,1406,N,00,N
20240703,090604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184700,200,2,0.11,5812938700,31500,4.27,185000,185400,183500,239500,129200,184500,184537.79,22.93,0,-2630,188566,186532,183666,181632,178766,187550,182650,2204,55000,1000,136530,100,1,216993223,400786,50.76,2.12,12,0.01,3639.00,87089.00,241000,20240102,-23.36,131000,20231005,40.99,241000,-23.36,20240102,169700,8.84,20240417,241000,-23.36,20240102,131000,40.99,20231005,0.99,N,068270,1000,2204 억,,49761472,N,N,1406,N,00,N
20240702,160603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,400,2,0.22,134683201100,732798,69.75,184100,185700,180800,239000,128900,184100,183792.46,22.99,0,-31633,190033,187066,181133,178166,172233,188550,179650,2204,54900,1000,136230,100,1,216993223,400352,50.70,2.12,12,0.34,3639.00,87089.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,169700,8.72,20240417,241000,-23.44,20240102,131000,40.84,20231005,1.00,N,068270,1000,2204 억,,49887810,N,N,1405,N,00,N
20240702,150604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185300,1200,2,0.65,118311201100,644167,61.31,184100,185700,180800,239000,128900,184100,183665.41,22.99,0,-26248,190033,187066,181133,178166,172233,188550,179650,2204,54900,1000,136230,100,1,216993223,402088,50.92,2.13,12,0.30,3639.00,87089.00,241000,20240102,-23.11,131000,20231005,41.45,241000,-23.11,20240102,169700,9.19,20240417,241000,-23.11,20240102,131000,41.45,20231005,1.00,N,068270,1000,2204 억,,49887810,N,N,5611,N,00,N
20240702,140604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184300,200,2,0.11,98295471200,535929,51.01,184100,185700,180800,239000,128900,184100,183411.35,22.99,0,-21808,190033,187066,181133,178166,172233,188550,179650,2204,54900,1000,136230,100,1,216993223,399919,50.65,2.12,12,0.25,3639.00,87089.00,241000,20240102,-23.53,131000,20231005,40.69,241000,-23.53,20240102,169700,8.60,20240417,241000,-23.53,20240102,131000,40.69,20231005,1.00,N,068270,1000,2204 억,,49887810,N,N,5611,N,00,N
20240702,130604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,400,2,0.22,88022437500,480046,45.69,184100,185700,180800,239000,128900,184100,183362.48,22.99,0,-12437,190033,187066,181133,178166,172233,188550,179650,2204,54900,1000,136230,100,1,216993223,400352,50.70,2.12,12,0.22,3639.00,87089.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,169700,8.72,20240417,241000,-23.44,20240102,131000,40.84,20231005,1.00,N,068270,1000,2204 억,,49887810,N,N,5611,N,00,N
20240702,120604,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185600,1500,2,0.81,76263117300,416263,39.62,184100,185700,180800,239000,128900,184100,183208.94,22.99,0,-10146,190033,187066,181133,178166,172233,188550,179650,2204,54900,1000,136230,100,1,216993223,402739,51.00,2.13,12,0.19,3639.00,87089.00,241000,20240102,-22.99,131000,20231005,41.68,241000,-22.99,20240102,169700,9.37,20240417,241000,-22.99,20240102,131000,41.68,20231005,1.00,N,068270,1000,2204 억,,49887810,N,N,5611,N,00,N
20240702,110603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184500,400,2,0.22,54106072800,296434,28.22,184100,184700,180800,239000,128900,184100,182523.09,22.99,0,-13360,190033,187066,181133,178166,172233,188550,179650,2204,54900,1000,136230,100,1,216993223,400352,50.70,2.12,12,0.14,3639.00,87089.00,241000,20240102,-23.44,131000,20231005,40.84,241000,-23.44,20240102,169700,8.72,20240417,241000,-23.44,20240102,131000,40.84,20231005,1.00,N,068270,1000,2204 억,,49887810,N,N,5611,N,00,N
20240702,100603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181900,-2200,5,-1.20,35266030000,193522,18.42,184100,184100,180800,239000,128900,184100,182232.52,22.99,0,-15890,190033,187066,181133,178166,172233,188550,179650,2204,54900,1000,136230,100,1,216993223,394711,49.99,2.09,12,0.09,3639.00,87089.00,241000,20240102,-24.52,131000,20231005,38.85,241000,-24.52,20240102,169700,7.19,20240417,241000,-24.52,20240102,131000,38.85,20231005,1.00,N,068270,1000,2204 억,,49887810,N,N,5611,N,00,N
20240702,090605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182400,-1700,5,-0.92,10011623000,54594,5.20,184100,184100,182200,239000,128900,184100,183383.01,22.99,0,-15050,190033,187066,181133,178166,172233,188550,179650,2204,54900,1000,136230,100,1,216993223,395796,50.12,2.09,12,0.03,3639.00,87089.00,241000,20240102,-24.32,131000,20231005,39.24,241000,-24.32,20240102,169700,7.48,20240417,241000,-24.32,20240102,131000,39.24,20231005,1.00,N,068270,1000,2204 억,,49887810,N,N,5611,N,00,N
20240701,160602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184100,9800,2,5.62,188814186700,1040385,313.98,175200,184100,175200,226500,122100,174300,181482.22,22.96,0,229883,176300,175300,174400,173400,172500,175800,173900,2204,52200,1000,128980,100,1,216993223,399485,50.59,2.11,12,0.48,3639.00,87089.00,241000,20240102,-23.61,131000,20231005,40.53,241000,-23.61,20240102,169700,8.49,20240417,241000,-23.61,20240102,131000,40.53,20231005,1.00,N,068270,1000,2204 억,,49811167,N,N,5611,N,00,N
20240701,150603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,183500,9200,2,5.28,176073090500,971108,293.07,175200,184100,175200,226500,122100,174300,181311.62,22.96,0,221614,176300,175300,174400,173400,172500,175800,173900,2204,52200,1000,128980,100,1,216993223,398183,50.43,2.11,12,0.45,3639.00,87089.00,241000,20240102,-23.86,131000,20231005,40.08,241000,-23.86,20240102,169700,8.13,20240417,241000,-23.86,20240102,131000,40.08,20231005,1.00,N,068270,1000,2204 억,,49811167,N,N,440,N,00,N
20240701,140602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182200,7900,2,4.53,145699996400,805376,243.06,175200,183800,175200,226500,122100,174300,180909.38,22.96,0,198797,176300,175300,174400,173400,172500,175800,173900,2204,52200,1000,128980,100,1,216993223,395362,50.07,2.09,12,0.37,3639.00,87089.00,241000,20240102,-24.40,131000,20231005,39.08,241000,-24.40,20240102,169700,7.37,20240417,241000,-24.40,20240102,131000,39.08,20231005,1.00,N,068270,1000,2204 억,,49811167,N,N,440,N,00,N
20240701,130602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182500,8200,2,4.70,133598147700,739159,223.07,175200,183800,175200,226500,122100,174300,180743.55,22.96,0,194142,176300,175300,174400,173400,172500,175800,173900,2204,52200,1000,128980,100,1,216993223,396013,50.15,2.10,12,0.34,3639.00,87089.00,241000,20240102,-24.27,131000,20231005,39.31,241000,-24.27,20240102,169700,7.54,20240417,241000,-24.27,20240102,131000,39.31,20231005,1.00,N,068270,1000,2204 억,,49811167,N,N,440,N,00,N
20240701,120603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182800,8500,2,4.88,122722952500,679717,205.13,175200,183800,175200,226500,122100,174300,180550.17,22.96,0,182960,176300,175300,174400,173400,172500,175800,173900,2204,52200,1000,128980,100,1,216993223,396664,50.23,2.10,12,0.31,3639.00,87089.00,241000,20240102,-24.15,131000,20231005,39.54,241000,-24.15,20240102,169700,7.72,20240417,241000,-24.15,20240102,131000,39.54,20231005,1.00,N,068270,1000,2204 억,,49811167,N,N,440,N,00,N
20240701,110601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182800,8500,2,4.88,94799316000,527035,159.06,175200,183000,175200,226500,122100,174300,179873.02,22.96,0,132100,176300,175300,174400,173400,172500,175800,173900,2204,52200,1000,128980,100,1,216993223,396664,50.23,2.10,12,0.24,3639.00,87089.00,241000,20240102,-24.15,131000,20231005,39.54,241000,-24.15,20240102,169700,7.72,20240417,241000,-24.15,20240102,131000,39.54,20231005,1.00,N,068270,1000,2204 억,,49811167,N,N,440,N,00,N
20240701,100601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178900,4600,2,2.64,41157848400,231030,69.72,175200,179600,175200,226500,122100,174300,178149.55,22.96,0,34386,176300,175300,174400,173400,172500,175800,173900,2204,52200,1000,128980,100,1,216993223,388201,49.16,2.05,12,0.11,3639.00,87089.00,241000,20240102,-25.77,131000,20231005,36.56,241000,-25.77,20240102,169700,5.42,20240417,241000,-25.77,20240102,131000,36.56,20231005,1.00,N,068270,1000,2204 억,,49811167,N,N,440,N,00,N
20240701,090600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176800,2500,2,1.43,5459152300,31024,9.36,175200,176900,175200,226500,122100,174300,175966.05,22.96,0,793,176300,175300,174400,173400,172500,175800,173900,2204,52200,1000,128980,100,1,216993223,383644,48.58,2.03,12,0.01,3639.00,87089.00,241000,20240102,-26.64,131000,20231005,34.96,241000,-26.64,20240102,169700,4.18,20240417,241000,-26.64,20240102,131000,34.96,20231005,1.00,N,068270,1000,2204 억,,49811167,N,N,440,N,00,N