KissMeData/128940/price/prices-20230601.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
20230630,160745,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,308500,2000,2,0.65,8239543000,26754,143.21,309000,313000,301500,398000,215000,306500,307974.35,17.17,0,-2598,313500,310000,308000,304500,302500,309000,303500,314,91500,2500,226810,500,1,12562158,38754,46.81,4.26,12,0.21,6591.00,72348.00,339500,20230414,-9.13,219495,20220926,40.55,339500,-9.13,20230414,245000,25.92,20230314,339500,-9.13,20230414,223500,38.03,20220926,0.39,Y,128940,2500,314 억,,2157386,N,N,2685,N,00,N
20230630,150747,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,309500,3000,2,0.98,6913783500,22458,120.21,309000,313000,301500,398000,215000,306500,307854.11,17.17,0,-1813,313500,310000,308000,304500,302500,309000,303500,314,91500,2500,226810,500,1,12562158,38880,46.96,4.28,12,0.18,6591.00,72348.00,339500,20230414,-8.84,219495,20220926,41.01,339500,-8.84,20230414,245000,26.33,20230314,339500,-8.84,20230414,223500,38.48,20220926,0.39,Y,128940,2500,314 억,,2157386,N,N,1010,N,00,N
20230630,140746,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,309500,3000,2,0.98,5322889500,17329,92.76,309000,311000,301500,398000,215000,306500,307166.69,17.17,0,-480,313500,310000,308000,304500,302500,309000,303500,314,91500,2500,226810,500,1,12562158,38880,46.96,4.28,12,0.14,6591.00,72348.00,339500,20230414,-8.84,219495,20220926,41.01,339500,-8.84,20230414,245000,26.33,20230314,339500,-8.84,20230414,223500,38.48,20220926,0.39,Y,128940,2500,314 억,,2157386,N,N,1010,N,00,N
20230630,130746,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,307500,1000,2,0.33,4018876500,13112,70.19,309000,310500,301500,398000,215000,306500,306503.70,17.17,0,320,313500,310000,308000,304500,302500,309000,303500,314,91500,2500,226810,500,1,12562158,38629,46.65,4.25,12,0.10,6591.00,72348.00,339500,20230414,-9.43,219495,20220926,40.09,339500,-9.43,20230414,245000,25.51,20230314,339500,-9.43,20230414,223500,37.58,20220926,0.39,Y,128940,2500,314 억,,2157386,N,N,1010,N,00,N
20230630,120743,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,308000,1500,2,0.49,3181730500,10402,55.68,309000,309000,301500,398000,215000,306500,305876.62,17.17,0,530,313500,310000,308000,304500,302500,309000,303500,314,91500,2500,226810,500,1,12562158,38691,46.73,4.26,12,0.08,6591.00,72348.00,339500,20230414,-9.28,219495,20220926,40.32,339500,-9.28,20230414,245000,25.71,20230314,339500,-9.28,20230414,223500,37.81,20220926,0.39,Y,128940,2500,314 억,,2157386,N,N,1010,N,00,N
20230630,110746,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,308000,1500,2,0.49,2408148000,7889,42.23,309000,309000,301500,398000,215000,306500,305253.42,17.17,0,170,313500,310000,308000,304500,302500,309000,303500,314,91500,2500,226810,500,1,12562158,38691,46.73,4.26,12,0.06,6591.00,72348.00,339500,20230414,-9.28,219495,20220926,40.32,339500,-9.28,20230414,245000,25.71,20230314,339500,-9.28,20230414,223500,37.81,20220926,0.39,Y,128940,2500,314 억,,2157386,N,N,1010,N,00,N
20230630,100746,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,307000,500,2,0.16,1517461000,4991,26.72,309000,309000,301500,398000,215000,306500,304037.99,17.17,0,474,313500,310000,308000,304500,302500,309000,303500,314,91500,2500,226810,500,1,12562158,38566,46.58,4.24,12,0.04,6591.00,72348.00,339500,20230414,-9.57,219495,20220926,39.87,339500,-9.57,20230414,245000,25.31,20230314,339500,-9.57,20230414,223500,37.36,20220926,0.39,Y,128940,2500,314 억,,2157386,N,N,1010,N,00,N
20230630,090746,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,305500,-1000,5,-0.33,151043500,493,2.64,309000,309000,305000,398000,215000,306500,306375.51,17.17,0,-70,313500,310000,308000,304500,302500,309000,303500,314,91500,2500,226810,500,1,12562158,38377,46.35,4.22,12,0.00,6591.00,72348.00,339500,20230414,-10.01,219495,20220926,39.18,339500,-10.01,20230414,245000,24.69,20230314,339500,-10.01,20230414,223500,36.69,20220926,0.39,Y,128940,2500,314 억,,2157386,N,N,1010,N,00,N
20230629,160744,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,306500,-3500,5,-1.13,5745370500,18668,101.10,308500,311500,306000,403000,217000,310000,307767.15,17.15,0,2255,319000,314500,312000,307500,305000,313250,306250,314,93000,2500,229400,500,1,12562158,38503,46.50,4.24,12,0.15,6591.00,72348.00,339500,20230414,-9.72,219495,20220926,39.64,339500,-9.72,20230414,245000,25.10,20230314,339500,-9.72,20230414,223500,37.14,20220926,0.39,Y,128940,2500,314 억,,2154625,N,N,1010,N,00,N
20230629,150742,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,306500,-3500,5,-1.13,4552588000,14777,80.03,308500,311500,306000,403000,217000,310000,308086.08,17.15,0,657,319000,314500,312000,307500,305000,313250,306250,314,93000,2500,229400,500,1,12562158,38503,46.50,4.24,12,0.12,6591.00,72348.00,339500,20230414,-9.72,219495,20220926,39.64,339500,-9.72,20230414,245000,25.10,20230314,339500,-9.72,20230414,223500,37.14,20220926,0.39,Y,128940,2500,314 억,,2154625,N,N,685,N,00,N
20230629,140740,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,308500,-1500,5,-0.48,3442712000,11163,60.45,308500,311500,307000,403000,217000,310000,308403.83,17.15,0,-127,319000,314500,312000,307500,305000,313250,306250,314,93000,2500,229400,500,1,12562158,38754,46.81,4.26,12,0.09,6591.00,72348.00,339500,20230414,-9.13,219495,20220926,40.55,339500,-9.13,20230414,245000,25.92,20230314,339500,-9.13,20230414,223500,38.03,20220926,0.39,Y,128940,2500,314 억,,2154625,N,N,685,N,00,N
20230629,130740,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,309500,-500,5,-0.16,2897150500,9395,50.88,308500,311500,307000,403000,217000,310000,308371.53,17.15,0,-124,319000,314500,312000,307500,305000,313250,306250,314,93000,2500,229400,500,1,12562158,38880,46.96,4.28,12,0.07,6591.00,72348.00,339500,20230414,-8.84,219495,20220926,41.01,339500,-8.84,20230414,245000,26.33,20230314,339500,-8.84,20230414,223500,38.48,20220926,0.39,Y,128940,2500,314 억,,2154625,N,N,685,N,00,N
20230629,120743,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,307000,-3000,5,-0.97,2416183500,7834,42.43,308500,311500,307000,403000,217000,310000,308422.71,17.15,0,-329,319000,314500,312000,307500,305000,313250,306250,314,93000,2500,229400,500,1,12562158,38566,46.58,4.24,12,0.06,6591.00,72348.00,339500,20230414,-9.57,219495,20220926,39.87,339500,-9.57,20230414,245000,25.31,20230314,339500,-9.57,20230414,223500,37.36,20220926,0.39,Y,128940,2500,314 억,,2154625,N,N,685,N,00,N
20230629,110744,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,307500,-2500,5,-0.81,1938229000,6279,34.00,308500,311500,307000,403000,217000,310000,308684.34,17.15,0,-726,319000,314500,312000,307500,305000,313250,306250,314,93000,2500,229400,500,1,12562158,38629,46.65,4.25,12,0.05,6591.00,72348.00,339500,20230414,-9.43,219495,20220926,40.09,339500,-9.43,20230414,245000,25.51,20230314,339500,-9.43,20230414,223500,37.58,20220926,0.39,Y,128940,2500,314 억,,2154625,N,N,685,N,00,N
20230629,100745,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,310500,500,2,0.16,1446450000,4685,25.37,308500,311500,307000,403000,217000,310000,308740.66,17.15,0,-672,319000,314500,312000,307500,305000,313250,306250,314,93000,2500,229400,500,1,12562158,39006,47.11,4.29,12,0.04,6591.00,72348.00,339500,20230414,-8.54,219495,20220926,41.46,339500,-8.54,20230414,245000,26.73,20230314,339500,-8.54,20230414,223500,38.93,20220926,0.39,Y,128940,2500,314 억,,2154625,N,N,685,N,00,N
20230629,090713,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,308000,-2000,5,-0.65,387578500,1256,6.80,308500,310000,308000,403000,217000,310000,308581.61,17.15,0,-38,319000,314500,312000,307500,305000,313250,306250,314,93000,2500,229400,500,1,12562158,38691,46.73,4.26,12,0.01,6591.00,72348.00,339500,20230414,-9.28,219495,20220926,40.32,339500,-9.28,20230414,245000,25.71,20230314,339500,-9.28,20230414,223500,37.81,20220926,0.39,Y,128940,2500,314 억,,2154625,N,N,685,N,00,N
20230628,160732,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,310000,1000,2,0.32,5761569000,18442,111.65,311000,316500,309500,401500,216500,309000,312417.59,17.15,11,61,319666,314332,311166,305832,302666,312750,304250,314,92500,2500,228660,500,1,12562158,38943,47.03,4.28,12,0.15,6591.00,72348.00,339500,20230414,-8.69,219495,20220926,41.23,339500,-8.69,20230414,245000,26.53,20230314,339500,-8.69,20230414,223500,38.70,20220926,0.40,Y,128940,2500,314 억,,2154316,N,N,685,N,00,N
20230628,150738,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,310500,1500,2,0.49,5151094500,16475,99.74,311000,316500,309500,401500,216500,309000,312661.27,17.15,11,-380,319666,314332,311166,305832,302666,312750,304250,314,92500,2500,228660,500,1,12562158,39006,47.11,4.29,12,0.13,6591.00,72348.00,339500,20230414,-8.54,219495,20220926,41.46,339500,-8.54,20230414,245000,26.73,20230314,339500,-8.54,20230414,223500,38.93,20220926,0.40,Y,128940,2500,314 억,,2154316,N,N,517,N,00,N
20230628,140736,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,311000,2000,2,0.65,4436553000,14178,85.83,311000,316500,309500,401500,216500,309000,312918.11,17.15,11,-336,319666,314332,311166,305832,302666,312750,304250,314,92500,2500,228660,500,1,12562158,39068,47.19,4.30,12,0.11,6591.00,72348.00,339500,20230414,-8.39,219495,20220926,41.69,339500,-8.39,20230414,245000,26.94,20230314,339500,-8.39,20230414,223500,39.15,20220926,0.40,Y,128940,2500,314 억,,2154316,N,N,517,N,00,N
20230628,130737,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,311500,2500,2,0.81,3883003000,12395,75.04,311000,316500,309500,401500,216500,309000,313271.72,17.15,11,112,319666,314332,311166,305832,302666,312750,304250,314,92500,2500,228660,500,1,12562158,39131,47.26,4.31,12,0.10,6591.00,72348.00,339500,20230414,-8.25,219495,20220926,41.92,339500,-8.25,20230414,245000,27.14,20230314,339500,-8.25,20230414,223500,39.37,20220926,0.40,Y,128940,2500,314 억,,2154316,N,N,517,N,00,N
20230628,120741,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,312000,3000,2,0.97,3652050500,11654,70.55,311000,316500,309500,401500,216500,309000,313373.13,17.15,11,494,319666,314332,311166,305832,302666,312750,304250,314,92500,2500,228660,500,1,12562158,39194,47.34,4.31,12,0.09,6591.00,72348.00,339500,20230414,-8.10,219495,20220926,42.14,339500,-8.10,20230414,245000,27.35,20230314,339500,-8.10,20230414,223500,39.60,20220926,0.40,Y,128940,2500,314 억,,2154316,N,N,517,N,00,N
20230628,110741,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314000,5000,2,1.62,3172596500,10121,61.27,311000,316500,309500,401500,216500,309000,313466.70,17.15,11,745,319666,314332,311166,305832,302666,312750,304250,314,92500,2500,228660,500,1,12562158,39445,47.64,4.34,12,0.08,6591.00,72348.00,339500,20230414,-7.51,219495,20220926,43.06,339500,-7.51,20230414,245000,28.16,20230314,339500,-7.51,20230414,223500,40.49,20220926,0.40,Y,128940,2500,314 억,,2154316,N,N,517,N,00,N
20230628,100742,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,5500,2,1.78,2484001500,7934,48.03,311000,316500,309500,401500,216500,309000,313083.12,17.15,11,836,319666,314332,311166,305832,302666,312750,304250,314,92500,2500,228660,500,1,12562158,39508,47.72,4.35,12,0.06,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.40,Y,128940,2500,314 억,,2154316,N,N,517,N,00,N
20230628,090739,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,311500,2500,2,0.81,241057500,774,4.69,311000,312500,309500,401500,216500,309000,311443.80,17.15,11,-156,319666,314332,311166,305832,302666,312750,304250,314,92500,2500,228660,500,1,12562158,39131,47.26,4.31,12,0.01,6591.00,72348.00,339500,20230414,-8.25,219495,20220926,41.92,339500,-8.25,20230414,245000,27.14,20230314,339500,-8.25,20230414,223500,39.37,20220926,0.40,Y,128940,2500,314 억,,2154316,N,N,517,N,00,N
20230627,160737,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,309000,-5500,5,-1.75,5140655000,16511,100.73,314500,316500,308000,408500,220500,314500,311360.72,17.14,0,580,324833,319666,314333,309166,303833,322250,311750,314,94000,2500,232730,500,1,12562158,38817,46.88,4.27,12,0.13,6591.00,72348.00,339500,20230414,-8.98,219495,20220926,40.78,339500,-8.98,20230414,245000,26.12,20230314,339500,-8.98,20230414,223500,38.26,20220926,0.40,Y,128940,2500,314 억,,2153296,N,N,517,N,00,N
20230627,150742,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,310000,-4500,5,-1.43,4671365500,14994,91.48,314500,316500,308000,408500,220500,314500,311548.99,17.14,0,261,324833,319666,314333,309166,303833,322250,311750,314,94000,2500,232730,500,1,12562158,38943,47.03,4.28,12,0.12,6591.00,72348.00,339500,20230414,-8.69,219495,20220926,41.23,339500,-8.69,20230414,245000,26.53,20230314,339500,-8.69,20230414,223500,38.70,20220926,0.40,Y,128940,2500,314 억,,2153296,N,N,405,N,00,N
20230627,140751,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,309000,-5500,5,-1.75,3560338500,11402,69.56,314500,316500,309000,408500,220500,314500,312255.61,17.14,0,200,324833,319666,314333,309166,303833,322250,311750,314,94000,2500,232730,500,1,12562158,38817,46.88,4.27,12,0.09,6591.00,72348.00,339500,20230414,-8.98,219495,20220926,40.78,339500,-8.98,20230414,245000,26.12,20230314,339500,-8.98,20230414,223500,38.26,20220926,0.40,Y,128940,2500,314 억,,2153296,N,N,405,N,00,N
20230627,130749,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,310500,-4000,5,-1.27,2809759000,8983,54.80,314500,316500,310000,408500,220500,314500,312786.26,17.14,0,567,324833,319666,314333,309166,303833,322250,311750,314,94000,2500,232730,500,1,12562158,39006,47.11,4.29,12,0.07,6591.00,72348.00,339500,20230414,-8.54,219495,20220926,41.46,339500,-8.54,20230414,245000,26.73,20230314,339500,-8.54,20230414,223500,38.93,20220926,0.40,Y,128940,2500,314 억,,2153296,N,N,405,N,00,N
20230627,120751,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,312000,-2500,5,-0.79,2411719500,7703,47.00,314500,316500,310500,408500,220500,314500,313088.34,17.14,0,711,324833,319666,314333,309166,303833,322250,311750,314,94000,2500,232730,500,1,12562158,39194,47.34,4.31,12,0.06,6591.00,72348.00,339500,20230414,-8.10,219495,20220926,42.14,339500,-8.10,20230414,245000,27.35,20230314,339500,-8.10,20230414,223500,39.60,20220926,0.40,Y,128940,2500,314 억,,2153296,N,N,405,N,00,N
20230627,110757,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,315000,500,2,0.16,1932397000,6175,37.67,314500,316500,310500,408500,220500,314500,312938.79,17.14,0,1077,324833,319666,314333,309166,303833,322250,311750,314,94000,2500,232730,500,1,12562158,39571,47.79,4.35,12,0.05,6591.00,72348.00,339500,20230414,-7.22,219495,20220926,43.51,339500,-7.22,20230414,245000,28.57,20230314,339500,-7.22,20230414,223500,40.94,20220926,0.40,Y,128940,2500,314 억,,2153296,N,N,405,N,00,N
20230627,100733,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,312500,-2000,5,-0.64,1139516500,3648,22.26,314500,316500,310500,408500,220500,314500,312367.46,17.14,0,783,324833,319666,314333,309166,303833,322250,311750,314,94000,2500,232730,500,1,12562158,39257,47.41,4.32,12,0.03,6591.00,72348.00,339500,20230414,-7.95,219495,20220926,42.37,339500,-7.95,20230414,245000,27.55,20230314,339500,-7.95,20230414,223500,39.82,20220926,0.40,Y,128940,2500,314 억,,2153296,N,N,405,N,00,N
20230627,090739,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,0,3,0.00,154895000,492,3.00,314500,316500,314000,408500,220500,314500,314827.24,17.14,0,64,324833,319666,314333,309166,303833,322250,311750,314,94000,2500,232730,500,1,12562158,39508,47.72,4.35,12,0.00,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.40,Y,128940,2500,314 억,,2153296,N,N,405,N,00,N
20230626,160736,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,500,2,0.16,5138149000,16320,60.73,314000,319500,309000,408000,220000,314000,314838.41,17.11,0,2249,332000,323000,318000,309000,304000,320500,306500,314,94000,2500,232360,500,1,12562158,39508,47.72,4.35,12,0.13,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.40,Y,128940,2500,314 억,,2149646,N,N,405,N,00,N
20230626,150742,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,500,2,0.16,4711201000,14963,55.68,314000,319500,309000,408000,220000,314000,314856.71,17.11,0,2164,332000,323000,318000,309000,304000,320500,306500,314,94000,2500,232360,500,1,12562158,39508,47.72,4.35,12,0.12,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.40,Y,128940,2500,314 억,,2149646,N,N,7069,N,00,N
20230626,140741,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,500,2,0.16,3173928500,10061,37.44,314000,319500,309000,408000,220000,314000,315468.49,17.11,0,1628,332000,323000,318000,309000,304000,320500,306500,314,94000,2500,232360,500,1,12562158,39508,47.72,4.35,12,0.08,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.40,Y,128940,2500,314 억,,2149646,N,N,7069,N,00,N
20230626,130737,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,316000,2000,2,0.64,2526907500,8006,29.79,314000,319500,309000,408000,220000,314000,315626.72,17.11,0,677,332000,323000,318000,309000,304000,320500,306500,314,94000,2500,232360,500,1,12562158,39696,47.94,4.37,12,0.06,6591.00,72348.00,339500,20230414,-6.92,219495,20220926,43.97,339500,-6.92,20230414,245000,28.98,20230314,339500,-6.92,20230414,223500,41.39,20220926,0.40,Y,128940,2500,314 억,,2149646,N,N,7069,N,00,N
20230626,120737,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,317500,3500,2,1.11,2179405000,6910,25.72,314000,319500,309000,408000,220000,314000,315398.70,17.11,0,592,332000,323000,318000,309000,304000,320500,306500,314,94000,2500,232360,500,1,12562158,39885,48.17,4.39,12,0.06,6591.00,72348.00,339500,20230414,-6.48,219495,20220926,44.65,339500,-6.48,20230414,245000,29.59,20230314,339500,-6.48,20230414,223500,42.06,20220926,0.40,Y,128940,2500,314 억,,2149646,N,N,7069,N,00,N
20230626,110736,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,318000,4000,2,1.27,1726852000,5482,20.40,314000,319500,309000,408000,220000,314000,315004.01,17.11,0,236,332000,323000,318000,309000,304000,320500,306500,314,94000,2500,232360,500,1,12562158,39948,48.25,4.40,12,0.04,6591.00,72348.00,339500,20230414,-6.33,219495,20220926,44.88,339500,-6.33,20230414,245000,29.80,20230314,339500,-6.33,20230414,223500,42.28,20220926,0.40,Y,128940,2500,314 억,,2149646,N,N,7069,N,00,N
20230626,100736,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,316500,2500,2,0.80,1038376500,3317,12.34,314000,317000,309000,408000,220000,314000,313046.88,17.11,0,560,332000,323000,318000,309000,304000,320500,306500,314,94000,2500,232360,500,1,12562158,39759,48.02,4.37,12,0.03,6591.00,72348.00,339500,20230414,-6.77,219495,20220926,44.19,339500,-6.77,20230414,245000,29.18,20230314,339500,-6.77,20230414,223500,41.61,20220926,0.40,Y,128940,2500,314 억,,2149646,N,N,7069,N,00,N
20230626,090739,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,310000,-4000,5,-1.27,418230500,1345,5.01,314000,316500,309000,408000,220000,314000,310952.04,17.11,0,420,332000,323000,318000,309000,304000,320500,306500,314,94000,2500,232360,500,1,12562158,38943,47.03,4.28,12,0.01,6591.00,72348.00,339500,20230414,-8.69,219495,20220926,41.23,339500,-8.69,20230414,245000,26.53,20230314,339500,-8.69,20230414,223500,38.70,20220926,0.40,Y,128940,2500,314 억,,2149646,N,N,7069,N,00,N
20230623,174609,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314000,-12000,5,-3.68,6758390000,21317,55.76,324500,327000,313000,423500,228500,326000,317062.04,17.16,0,-5454,335333,330666,324833,320166,314333,333000,322500,314,97500,2500,241240,500,1,12562158,39445,47.64,4.34,12,0.17,6591.00,72348.00,339500,20230414,-7.51,219495,20220926,43.06,339500,-7.51,20230414,245000,28.16,20230314,339500,-7.51,20230414,223500,40.49,20220926,0.39,Y,128940,2500,314 억,,2155042,N,N,1583,N,00,N
20230623,140616,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,-11500,5,-3.53,4781141000,15025,39.30,324500,327000,314000,423500,228500,326000,318212.38,17.16,0,-2948,335333,330666,324833,320166,314333,333000,322500,314,97500,2500,241240,500,1,12562158,39508,47.72,4.35,12,0.12,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.39,Y,128940,2500,314 억,,2155042,N,N,5281,N,00,N
20230622,160359,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,326000,3000,2,0.93,12458463000,38200,84.75,323500,329500,319000,419500,226500,323000,326137.93,17.25,11,-8009,338000,330500,320500,313000,303000,334250,316750,314,96500,2500,239020,500,1,12562158,40953,49.46,4.51,12,0.30,6591.00,72348.00,339500,20230414,-3.98,219495,20220926,48.52,339500,-3.98,20230414,245000,33.06,20230314,339500,-3.98,20230414,223500,45.86,20220926,0.40,Y,128940,2500,314 억,,2167357,N,N,5280,N,00,N
20230622,150651,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,327000,4000,2,1.24,10208219500,31311,69.47,323500,329500,319000,419500,226500,323000,326026.72,17.25,11,-7183,338000,330500,320500,313000,303000,334250,316750,314,96500,2500,239020,500,1,12562158,41078,49.61,4.52,12,0.25,6591.00,72348.00,339500,20230414,-3.68,219495,20220926,48.98,339500,-3.68,20230414,245000,33.47,20230314,339500,-3.68,20230414,223500,46.31,20220926,0.40,Y,128940,2500,314 억,,2167357,N,N,3837,N,00,N
20230622,140905,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,326000,3000,2,0.93,5442163000,16779,37.23,323500,327000,319000,419500,226500,323000,324343.78,17.25,11,-1433,338000,330500,320500,313000,303000,334250,316750,314,96500,2500,239020,500,1,12562158,40953,49.46,4.51,12,0.13,6591.00,72348.00,339500,20230414,-3.98,219495,20220926,48.52,339500,-3.98,20230414,245000,33.06,20230314,339500,-3.98,20230414,223500,45.86,20220926,0.40,Y,128940,2500,314 억,,2167357,N,N,3837,N,00,N
20230622,130953,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,323500,500,2,0.15,3625142000,11205,24.86,323500,326000,319000,419500,226500,323000,323529.01,17.25,11,-312,338000,330500,320500,313000,303000,334250,316750,314,96500,2500,239020,500,1,12562158,40639,49.08,4.47,12,0.09,6591.00,72348.00,339500,20230414,-4.71,219495,20220926,47.38,339500,-4.71,20230414,245000,32.04,20230314,339500,-4.71,20230414,223500,44.74,20220926,0.40,Y,128940,2500,314 억,,2167357,N,N,3837,N,00,N
20230622,120738,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,323000,0,3,0.00,2953504000,9132,20.26,323500,326000,319000,419500,226500,323000,323423.61,17.25,11,-226,338000,330500,320500,313000,303000,334250,316750,314,96500,2500,239020,500,1,12562158,40576,49.01,4.46,12,0.07,6591.00,72348.00,339500,20230414,-4.86,219495,20220926,47.16,339500,-4.86,20230414,245000,31.84,20230314,339500,-4.86,20230414,223500,44.52,20220926,0.40,Y,128940,2500,314 억,,2167357,N,N,3837,N,00,N
20230622,110123,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,325000,2000,2,0.62,2131410000,6598,14.64,323500,326000,319000,419500,226500,323000,323038.81,17.25,11,173,338000,330500,320500,313000,303000,334250,316750,314,96500,2500,239020,500,1,12562158,40827,49.31,4.49,12,0.05,6591.00,72348.00,339500,20230414,-4.27,219495,20220926,48.07,339500,-4.27,20230414,245000,32.65,20230314,339500,-4.27,20230414,223500,45.41,20220926,0.40,Y,128940,2500,314 억,,2167357,N,N,3837,N,00,N
20230622,100616,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,323000,0,3,0.00,1473347500,4565,10.13,323500,326000,319000,419500,226500,323000,322748.58,17.25,11,-225,338000,330500,320500,313000,303000,334250,316750,314,96500,2500,239020,500,1,12562158,40576,49.01,4.46,12,0.04,6591.00,72348.00,339500,20230414,-4.86,219495,20220926,47.16,339500,-4.86,20230414,245000,31.84,20230314,339500,-4.86,20230414,223500,44.52,20220926,0.40,Y,128940,2500,314 억,,2167357,N,N,3837,N,00,N
20230622,090639,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,324000,1000,2,0.31,242671000,751,1.67,323500,325000,321000,419500,226500,323000,323130.67,17.25,11,-141,338000,330500,320500,313000,303000,334250,316750,314,96500,2500,239020,500,1,12562158,40701,49.16,4.48,12,0.01,6591.00,72348.00,339500,20230414,-4.57,219495,20220926,47.61,339500,-4.57,20230414,245000,32.24,20230314,339500,-4.57,20230414,223500,44.97,20220926,0.40,Y,128940,2500,314 억,,2167357,N,N,3837,N,00,N
20230621,160947,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,323000,9000,2,2.87,14581602000,45036,254.46,319000,328000,310500,408000,220000,314000,323776.85,17.33,11,-9712,324000,319000,316000,311000,308000,317500,309500,314,94000,2500,232360,500,1,12562158,40576,49.01,4.46,12,0.36,6591.00,72348.00,339500,20230414,-4.86,219495,20220926,47.16,339500,-4.86,20230414,245000,31.84,20230314,339500,-4.86,20230414,223500,44.52,20220926,0.42,Y,128940,2500,314 억,,2177237,N,N,3836,N,00,N
20230621,150657,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,324500,10500,2,3.34,13753452500,42478,240.00,319000,328000,310500,408000,220000,314000,323778.25,17.33,11,-9103,324000,319000,316000,311000,308000,317500,309500,314,94000,2500,232360,500,1,12562158,40764,49.23,4.49,12,0.34,6591.00,72348.00,339500,20230414,-4.42,219495,20220926,47.84,339500,-4.42,20230414,245000,32.45,20230314,339500,-4.42,20230414,223500,45.19,20220926,0.42,Y,128940,2500,314 억,,2177237,N,N,303,N,00,N
20230621,140903,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,326500,12500,2,3.98,11487461000,35488,200.51,319000,328000,310500,408000,220000,314000,323699.87,17.33,11,-7087,324000,319000,316000,311000,308000,317500,309500,314,94000,2500,232360,500,1,12562158,41015,49.54,4.51,12,0.28,6591.00,72348.00,339500,20230414,-3.83,219495,20220926,48.75,339500,-3.83,20230414,245000,33.27,20230314,339500,-3.83,20230414,223500,46.09,20220926,0.42,Y,128940,2500,314 억,,2177237,N,N,303,N,00,N
20230621,130945,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,324500,10500,2,3.34,9654988500,29871,168.77,319000,328000,310500,408000,220000,314000,323222.81,17.33,11,-3932,324000,319000,316000,311000,308000,317500,309500,314,94000,2500,232360,500,1,12562158,40764,49.23,4.49,12,0.24,6591.00,72348.00,339500,20230414,-4.42,219495,20220926,47.84,339500,-4.42,20230414,245000,32.45,20230314,339500,-4.42,20230414,223500,45.19,20220926,0.42,Y,128940,2500,314 억,,2177237,N,N,303,N,00,N
20230621,120255,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,326500,12500,2,3.98,8084883000,25052,141.54,319000,328000,310500,408000,220000,314000,322724.05,17.33,11,-1509,324000,319000,316000,311000,308000,317500,309500,314,94000,2500,232360,500,1,12562158,41015,49.54,4.51,12,0.20,6591.00,72348.00,339500,20230414,-3.83,219495,20220926,48.75,339500,-3.83,20230414,245000,33.27,20230314,339500,-3.83,20230414,223500,46.09,20220926,0.42,Y,128940,2500,314 억,,2177237,N,N,303,N,00,N
20230621,110840,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,326000,12000,2,3.82,5828591000,18147,102.53,319000,327500,310500,408000,220000,314000,321187.58,17.33,11,-1576,324000,319000,316000,311000,308000,317500,309500,314,94000,2500,232360,500,1,12562158,40953,49.46,4.51,12,0.14,6591.00,72348.00,339500,20230414,-3.98,219495,20220926,48.52,339500,-3.98,20230414,245000,33.06,20230314,339500,-3.98,20230414,223500,45.86,20220926,0.42,Y,128940,2500,314 억,,2177237,N,N,303,N,00,N
20230621,100609,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,322500,8500,2,2.71,2429041000,7664,43.30,319000,323500,310500,408000,220000,314000,316941.68,17.33,11,-811,324000,319000,316000,311000,308000,317500,309500,314,94000,2500,232360,500,1,12562158,40513,48.93,4.46,12,0.06,6591.00,72348.00,339500,20230414,-5.01,219495,20220926,46.93,339500,-5.01,20230414,245000,31.63,20230314,339500,-5.01,20230414,223500,44.30,20220926,0.42,Y,128940,2500,314 억,,2177237,N,N,303,N,00,N
20230621,090846,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,311000,-3000,5,-0.96,675408500,2146,12.12,319000,319000,310500,408000,220000,314000,314729.03,17.33,11,-675,324000,319000,316000,311000,308000,317500,309500,314,94000,2500,232360,500,1,12562158,39068,47.19,4.30,12,0.02,6591.00,72348.00,339500,20230414,-8.39,219495,20220926,41.69,339500,-8.39,20230414,245000,26.94,20230314,339500,-8.39,20230414,223500,39.15,20220926,0.42,Y,128940,2500,314 억,,2177237,N,N,303,N,00,N
20230620,160231,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314000,-3500,5,-1.10,5581635000,17681,84.12,317500,321000,313000,412500,222500,317500,315688.06,17.33,-767,362,328500,323000,319000,313500,309500,321000,311500,314,95000,2500,234950,500,1,12562158,39445,47.64,4.34,12,0.14,6591.00,72348.00,339500,20230414,-7.51,219495,20220926,43.06,339500,-7.51,20230414,245000,28.16,20230314,339500,-7.51,20230414,223500,40.49,20220926,0.44,Y,128940,2500,314 억,,2176726,N,N,303,N,00,N
20230620,150620,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,315000,-2500,5,-0.79,5053198500,16000,76.12,317500,321000,313000,412500,222500,317500,315824.91,17.33,-767,160,328500,323000,319000,313500,309500,321000,311500,314,95000,2500,234950,500,1,12562158,39571,47.79,4.35,12,0.13,6591.00,72348.00,339500,20230414,-7.22,219495,20220926,43.51,339500,-7.22,20230414,245000,28.57,20230314,339500,-7.22,20230414,223500,40.94,20220926,0.44,Y,128940,2500,314 억,,2176726,N,N,437,N,00,N
20230620,140414,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,315500,-2000,5,-0.63,4350981000,13768,65.50,317500,321000,313000,412500,222500,317500,316021.28,17.33,-767,142,328500,323000,319000,313500,309500,321000,311500,314,95000,2500,234950,500,1,12562158,39634,47.87,4.36,12,0.11,6591.00,72348.00,339500,20230414,-7.07,219495,20220926,43.74,339500,-7.07,20230414,245000,28.78,20230314,339500,-7.07,20230414,223500,41.16,20220926,0.44,Y,128940,2500,314 억,,2176726,N,N,437,N,00,N
20230620,130616,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,-3000,5,-0.94,3408806500,10767,51.22,317500,321000,313500,412500,222500,317500,316597.61,17.33,-767,-599,328500,323000,319000,313500,309500,321000,311500,314,95000,2500,234950,500,1,12562158,39508,47.72,4.35,12,0.09,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.44,Y,128940,2500,314 억,,2176726,N,N,437,N,00,N
20230620,120652,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,315500,-2000,5,-0.63,2957082000,9333,44.40,317500,321000,313500,412500,222500,317500,316841.53,17.33,-767,-278,328500,323000,319000,313500,309500,321000,311500,314,95000,2500,234950,500,1,12562158,39634,47.87,4.36,12,0.07,6591.00,72348.00,339500,20230414,-7.07,219495,20220926,43.74,339500,-7.07,20230414,245000,28.78,20230314,339500,-7.07,20230414,223500,41.16,20220926,0.44,Y,128940,2500,314 억,,2176726,N,N,437,N,00,N
20230620,110700,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,316000,-1500,5,-0.47,1847236500,5807,27.63,317500,321000,315500,412500,222500,317500,318105.13,17.33,-767,-1124,328500,323000,319000,313500,309500,321000,311500,314,95000,2500,234950,500,1,12562158,39696,47.94,4.37,12,0.05,6591.00,72348.00,339500,20230414,-6.92,219495,20220926,43.97,339500,-6.92,20230414,245000,28.98,20230314,339500,-6.92,20230414,223500,41.39,20220926,0.44,Y,128940,2500,314 억,,2176726,N,N,437,N,00,N
20230620,100359,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,318000,500,2,0.16,1046186000,3282,15.61,317500,321000,316000,412500,222500,317500,318764.78,17.33,-767,108,328500,323000,319000,313500,309500,321000,311500,314,95000,2500,234950,500,1,12562158,39948,48.25,4.40,12,0.03,6591.00,72348.00,339500,20230414,-6.33,219495,20220926,44.88,339500,-6.33,20230414,245000,29.80,20230314,339500,-6.33,20230414,223500,42.28,20220926,0.44,Y,128940,2500,314 억,,2176726,N,N,437,N,00,N
20230620,091022,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,317500,0,3,0.00,114937000,361,1.72,317500,319500,317500,412500,222500,317500,318385.04,17.33,-767,-151,328500,323000,319000,313500,309500,321000,311500,314,95000,2500,234950,500,1,12562158,39885,48.17,4.39,12,0.00,6591.00,72348.00,339500,20230414,-6.48,219495,20220926,44.65,339500,-6.48,20230414,245000,29.59,20230314,339500,-6.48,20230414,223500,42.06,20220926,0.44,Y,128940,2500,314 억,,2176726,N,N,437,N,00,N
20230619,161020,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,317500,0,3,0.00,6716382000,21002,53.75,320000,324500,315000,412500,222500,317500,319800.32,17.36,0,-6391,329833,323666,318333,312166,306833,326750,315250,314,95000,2500,234950,500,1,12562158,39885,48.17,4.39,12,0.17,6591.00,72348.00,339500,20230414,-6.48,219495,20220926,44.65,339500,-6.48,20230414,245000,29.59,20230314,339500,-6.48,20230414,223500,42.06,20220926,0.45,Y,128940,2500,314 억,,2180953,N,N,419,N,00,N
20230619,150219,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,318000,500,2,0.16,6232319000,19479,49.85,320000,324500,315000,412500,222500,317500,319950.66,17.36,0,-6115,329833,323666,318333,312166,306833,326750,315250,314,95000,2500,234950,500,1,12562158,39948,48.25,4.40,12,0.16,6591.00,72348.00,339500,20230414,-6.33,219495,20220926,44.88,339500,-6.33,20230414,245000,29.80,20230314,339500,-6.33,20230414,223500,42.28,20220926,0.45,Y,128940,2500,314 억,,2180953,N,N,1094,N,00,N
20230619,140404,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,320000,2500,2,0.79,5242140000,16370,41.89,320000,324500,315000,412500,222500,317500,320228.47,17.36,0,-4206,329833,323666,318333,312166,306833,326750,315250,314,95000,2500,234950,500,1,12562158,40199,48.55,4.42,12,0.13,6591.00,72348.00,339500,20230414,-5.74,219495,20220926,45.79,339500,-5.74,20230414,245000,30.61,20230314,339500,-5.74,20230414,223500,43.18,20220926,0.45,Y,128940,2500,314 억,,2180953,N,N,1094,N,00,N
20230619,130219,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,319500,2000,2,0.63,4377477500,13664,34.97,320000,324500,315000,412500,222500,317500,320365.74,17.36,0,-2984,329833,323666,318333,312166,306833,326750,315250,314,95000,2500,234950,500,1,12562158,40136,48.48,4.42,12,0.11,6591.00,72348.00,339500,20230414,-5.89,219495,20220926,45.56,339500,-5.89,20230414,245000,30.41,20230314,339500,-5.89,20230414,223500,42.95,20220926,0.45,Y,128940,2500,314 억,,2180953,N,N,1094,N,00,N
20230619,120947,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,320500,3000,2,0.94,3792484500,11838,30.30,320000,324500,315000,412500,222500,317500,320365.31,17.36,0,-1883,329833,323666,318333,312166,306833,326750,315250,314,95000,2500,234950,500,1,12562158,40262,48.63,4.43,12,0.09,6591.00,72348.00,339500,20230414,-5.60,219495,20220926,46.02,339500,-5.60,20230414,245000,30.82,20230314,339500,-5.60,20230414,223500,43.40,20220926,0.45,Y,128940,2500,314 억,,2180953,N,N,1094,N,00,N
20230619,110952,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,320000,2500,2,0.79,2613728500,8162,20.89,320000,324500,315000,412500,222500,317500,320231.38,17.36,0,-379,329833,323666,318333,312166,306833,326750,315250,314,95000,2500,234950,500,1,12562158,40199,48.55,4.42,12,0.06,6591.00,72348.00,339500,20230414,-5.74,219495,20220926,45.79,339500,-5.74,20230414,245000,30.61,20230314,339500,-5.74,20230414,223500,43.18,20220926,0.45,Y,128940,2500,314 억,,2180953,N,N,1094,N,00,N
20230619,100445,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,322000,4500,2,1.42,1656928000,5169,13.23,320000,324500,315000,412500,222500,317500,320550.98,17.36,0,-353,329833,323666,318333,312166,306833,326750,315250,314,95000,2500,234950,500,1,12562158,40450,48.85,4.45,12,0.04,6591.00,72348.00,339500,20230414,-5.15,219495,20220926,46.70,339500,-5.15,20230414,245000,31.43,20230314,339500,-5.15,20230414,223500,44.07,20220926,0.45,Y,128940,2500,314 억,,2180953,N,N,1094,N,00,N
20230619,090448,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,316000,-1500,5,-0.47,253207500,794,2.03,320000,321500,316000,412500,222500,317500,318901.13,17.36,0,-382,329833,323666,318333,312166,306833,326750,315250,314,95000,2500,234950,500,1,12562158,39696,47.94,4.37,12,0.01,6591.00,72348.00,339500,20230414,-6.92,219495,20220926,43.97,339500,-6.92,20230414,245000,28.98,20230314,339500,-6.92,20230414,223500,41.39,20220926,0.45,Y,128940,2500,314 억,,2180953,N,N,1094,N,00,N
20230616,160544,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,317500,4000,2,1.28,12373294000,38669,86.59,316000,324500,313000,407500,219500,313500,319980.32,17.34,11,3976,338833,326166,318833,306166,298833,322500,302500,314,94000,2500,231990,500,1,12562158,39885,48.17,4.39,12,0.31,6591.00,72348.00,339500,20230414,-6.48,219495,20220926,44.65,339500,-6.48,20230414,245000,29.59,20230314,339500,-6.48,20230414,223500,42.06,20220926,0.47,Y,128940,2500,314 억,,2178071,N,N,1094,N,00,N
20230616,150837,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,319000,5500,2,1.75,10028756500,31288,70.06,316000,324500,313000,407500,219500,313500,320530.44,17.34,11,1258,338833,326166,318833,306166,298833,322500,302500,314,94000,2500,231990,500,1,12562158,40073,48.40,4.41,12,0.25,6591.00,72348.00,339500,20230414,-6.04,219495,20220926,45.33,339500,-6.04,20230414,245000,30.20,20230314,339500,-6.04,20230414,223500,42.73,20220926,0.47,Y,128940,2500,314 억,,2178071,N,N,1120,N,00,N
20230616,140930,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,318500,5000,2,1.59,8851477500,27599,61.80,316000,324500,313000,407500,219500,313500,320717.33,17.34,11,1802,338833,326166,318833,306166,298833,322500,302500,314,94000,2500,231990,500,1,12562158,40010,48.32,4.40,12,0.22,6591.00,72348.00,339500,20230414,-6.19,219495,20220926,45.11,339500,-6.19,20230414,245000,30.00,20230314,339500,-6.19,20230414,223500,42.51,20220926,0.47,Y,128940,2500,314 억,,2178071,N,N,1120,N,00,N
20230616,130505,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,323000,9500,2,3.03,7915545500,24683,55.27,316000,324500,313000,407500,219500,313500,320688.15,17.34,11,2769,338833,326166,318833,306166,298833,322500,302500,314,94000,2500,231990,500,1,12562158,40576,49.01,4.46,12,0.20,6591.00,72348.00,339500,20230414,-4.86,219495,20220926,47.16,339500,-4.86,20230414,245000,31.84,20230314,339500,-4.86,20230414,223500,44.52,20220926,0.47,Y,128940,2500,314 억,,2178071,N,N,1120,N,00,N
20230616,120139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,323000,9500,2,3.03,6949753000,21688,48.56,316000,324500,313000,407500,219500,313500,320442.32,17.34,11,3962,338833,326166,318833,306166,298833,322500,302500,314,94000,2500,231990,500,1,12562158,40576,49.01,4.46,12,0.17,6591.00,72348.00,339500,20230414,-4.86,219495,20220926,47.16,339500,-4.86,20230414,245000,31.84,20230314,339500,-4.86,20230414,223500,44.52,20220926,0.47,Y,128940,2500,314 억,,2178071,N,N,1120,N,00,N
20230616,110556,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,323000,9500,2,3.03,5894076500,18424,41.25,316000,324500,313000,407500,219500,313500,319912.97,17.34,11,5233,338833,326166,318833,306166,298833,322500,302500,314,94000,2500,231990,500,1,12562158,40576,49.01,4.46,12,0.15,6591.00,72348.00,339500,20230414,-4.86,219495,20220926,47.16,339500,-4.86,20230414,245000,31.84,20230314,339500,-4.86,20230414,223500,44.52,20220926,0.47,Y,128940,2500,314 억,,2178071,N,N,1120,N,00,N
20230616,101033,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,321000,7500,2,2.39,4616067500,14451,32.36,316000,323500,313000,407500,219500,313500,319428.93,17.34,11,5372,338833,326166,318833,306166,298833,322500,302500,314,94000,2500,231990,500,1,12562158,40325,48.70,4.44,12,0.12,6591.00,72348.00,339500,20230414,-5.45,219495,20220926,46.24,339500,-5.45,20230414,245000,31.02,20230314,339500,-5.45,20230414,223500,43.62,20220926,0.47,Y,128940,2500,314 억,,2178071,N,N,1120,N,00,N
20230616,090314,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,316500,3000,2,0.96,129223000,409,0.92,316000,317000,315000,407500,219500,313500,315948.66,17.34,11,-34,338833,326166,318833,306166,298833,322500,302500,314,94000,2500,231990,500,1,12562158,39759,48.02,4.37,12,0.00,6591.00,72348.00,339500,20230414,-6.77,219495,20220926,44.19,339500,-6.77,20230414,245000,29.18,20230314,339500,-6.77,20230414,223500,41.61,20220926,0.47,Y,128940,2500,314 억,,2178071,N,N,1120,N,00,N
20230615,150245,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314000,-13000,5,-3.98,12351680500,38936,73.39,328000,331500,311500,425000,229000,327000,317230.34,17.37,22,-7366,338333,332666,327333,321666,316333,335500,324500,314,98000,2500,241980,500,1,12562158,39445,47.64,4.34,12,0.31,6591.00,72348.00,339500,20230414,-7.51,219495,20220926,43.06,339500,-7.51,20230414,245000,28.16,20230314,339500,-7.51,20230414,223500,40.49,20220926,0.43,Y,128940,2500,314 억,,2182147,N,N,1716,N,00,N
20230615,140342,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,-12500,5,-3.82,10441756000,32884,61.98,328000,331500,311500,425000,229000,327000,317533.03,17.37,22,-3447,338333,332666,327333,321666,316333,335500,324500,314,98000,2500,241980,500,1,12562158,39508,47.72,4.35,12,0.26,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.43,Y,128940,2500,314 억,,2182147,N,N,1716,N,00,N
20230615,131132,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314000,-13000,5,-3.98,8769732000,27538,51.91,328000,331500,313500,425000,229000,327000,318459.29,17.37,22,-1869,338333,332666,327333,321666,316333,335500,324500,314,98000,2500,241980,500,1,12562158,39445,47.64,4.34,12,0.22,6591.00,72348.00,339500,20230414,-7.51,219495,20220926,43.06,339500,-7.51,20230414,245000,28.16,20230314,339500,-7.51,20230414,223500,40.49,20220926,0.43,Y,128940,2500,314 억,,2182147,N,N,1716,N,00,N
20230615,120126,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,314500,-12500,5,-3.82,7686438000,24092,45.41,328000,331500,314500,425000,229000,327000,319045.24,17.37,22,-1061,338333,332666,327333,321666,316333,335500,324500,314,98000,2500,241980,500,1,12562158,39508,47.72,4.35,12,0.19,6591.00,72348.00,339500,20230414,-7.36,219495,20220926,43.28,339500,-7.36,20230414,245000,28.37,20230314,339500,-7.36,20230414,223500,40.72,20220926,0.43,Y,128940,2500,314 억,,2182147,N,N,1716,N,00,N
20230615,110514,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,316500,-10500,5,-3.21,6744806500,21104,39.78,328000,331500,314500,425000,229000,327000,319598.49,17.37,22,-615,338333,332666,327333,321666,316333,335500,324500,314,98000,2500,241980,500,1,12562158,39759,48.02,4.37,12,0.17,6591.00,72348.00,339500,20230414,-6.77,219495,20220926,44.19,339500,-6.77,20230414,245000,29.18,20230314,339500,-6.77,20230414,223500,41.61,20220926,0.43,Y,128940,2500,314 억,,2182147,N,N,1716,N,00,N
20230611,184827,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,320000,-2000,5,-0.62,13428360000,41709,48.76,320500,327000,318000,418500,225500,322000,321954.21,17.42,-11489,-14548,337333,329666,317333,309666,297333,333500,313500,314,96500,2500,238280,500,1,12562158,40199,48.55,4.42,12,0.33,6591.00,72348.00,339500,20230414,-5.74,219495,20220926,45.79,339500,-5.74,20230414,245000,30.61,20230314,339500,-5.74,20230414,223500,43.18,20220926,0.40,Y,128940,2500,314 억,,2188647,N,N,2260,N,00,N