KissMeData/207940/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
20230630,160848,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,-4000,5,-0.53,33543140000,44975,104.77,748000,753000,741000,972000,524000,748000,745858.66,10.62,0,-368,762000,755000,748000,741000,734000,758500,744500,1779,224000,2500,598400,1000,1,71174000,529535,65.31,5.89,12,0.06,11392.00,126233.00,922000,20220816,-19.31,740000,20220927,0.54,833000,-10.68,20230102,740000,0.54,20230626,922000,-19.31,20220816,740000,0.54,20220927,0.07,Y,207940,2500,1779 억,,7558125,N,N,4733,N,00,N
20230630,150850,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,-4000,5,-0.53,23362584000,31293,72.90,748000,753000,741000,972000,524000,748000,746575.40,10.62,0,-39,762000,755000,748000,741000,734000,758500,744500,1779,224000,2500,598400,1000,1,71174000,529535,65.31,5.89,12,0.04,11392.00,126233.00,922000,20220816,-19.31,740000,20220927,0.54,833000,-10.68,20230102,740000,0.54,20230626,922000,-19.31,20220816,740000,0.54,20220927,0.07,Y,207940,2500,1779 억,,7558125,N,N,5423,N,00,N
20230630,140848,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,2000,2,0.27,15830471000,21214,49.42,748000,753000,741000,972000,524000,748000,746227.54,10.62,0,-1021,762000,755000,748000,741000,734000,758500,744500,1779,224000,2500,598400,1000,1,71174000,533805,65.84,5.94,12,0.03,11392.00,126233.00,922000,20220816,-18.66,740000,20220927,1.35,833000,-9.96,20230102,740000,1.35,20230626,922000,-18.66,20220816,740000,1.35,20220927,0.07,Y,207940,2500,1779 억,,7558125,N,N,5423,N,00,N
20230630,130848,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,1000,2,0.13,12818985000,17190,40.04,748000,753000,741000,972000,524000,748000,745723.39,10.62,0,-479,762000,755000,748000,741000,734000,758500,744500,1779,224000,2500,598400,1000,1,71174000,533093,65.75,5.93,12,0.02,11392.00,126233.00,922000,20220816,-18.76,740000,20220927,1.22,833000,-10.08,20230102,740000,1.22,20230626,922000,-18.76,20220816,740000,1.22,20220927,0.07,Y,207940,2500,1779 억,,7558125,N,N,5423,N,00,N
20230630,120846,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,-2000,5,-0.27,10727292000,14392,33.53,748000,753000,741000,972000,524000,748000,745364.92,10.62,0,-395,762000,755000,748000,741000,734000,758500,744500,1779,224000,2500,598400,1000,1,71174000,530958,65.48,5.91,12,0.02,11392.00,126233.00,922000,20220816,-19.09,740000,20220927,0.81,833000,-10.44,20230102,740000,0.81,20230626,922000,-19.09,20220816,740000,0.81,20220927,0.07,Y,207940,2500,1779 억,,7558125,N,N,5423,N,00,N
20230630,110849,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,-2000,5,-0.27,9445888000,12676,29.53,748000,753000,741000,972000,524000,748000,745178.92,10.62,0,-680,762000,755000,748000,741000,734000,758500,744500,1779,224000,2500,598400,1000,1,71174000,530958,65.48,5.91,12,0.02,11392.00,126233.00,922000,20220816,-19.09,740000,20220927,0.81,833000,-10.44,20230102,740000,0.81,20230626,922000,-19.09,20220816,740000,0.81,20220927,0.07,Y,207940,2500,1779 억,,7558125,N,N,5423,N,00,N
20230630,100848,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,-1000,5,-0.13,7141557000,9589,22.34,748000,753000,741000,972000,524000,748000,744765.56,10.62,0,-697,762000,755000,748000,741000,734000,758500,744500,1779,224000,2500,598400,1000,1,71174000,531670,65.57,5.92,12,0.01,11392.00,126233.00,922000,20220816,-18.98,740000,20220927,0.95,833000,-10.32,20230102,740000,0.95,20230626,922000,-18.98,20220816,740000,0.95,20220927,0.07,Y,207940,2500,1779 억,,7558125,N,N,5423,N,00,N
20230630,090849,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,-1000,5,-0.13,1635795000,2185,5.09,748000,753000,745000,972000,524000,748000,748647.60,10.62,0,-247,762000,755000,748000,741000,734000,758500,744500,1779,224000,2500,598400,1000,1,71174000,531670,65.57,5.92,12,0.00,11392.00,126233.00,922000,20220816,-18.98,740000,20220927,0.95,833000,-10.32,20230102,740000,0.95,20230626,922000,-18.98,20220816,740000,0.95,20220927,0.07,Y,207940,2500,1779 억,,7558125,N,N,5423,N,00,N
20230629,160843,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,748000,6000,2,0.81,32066119000,42790,104.44,741000,755000,741000,964000,520000,742000,749384.42,10.58,127,2353,756666,749332,745666,738332,734666,747500,736500,1779,222000,2500,593600,1000,1,71174000,532382,65.66,5.93,12,0.06,11392.00,126233.00,922000,20220816,-18.87,740000,20220927,1.08,833000,-10.20,20230102,740000,1.08,20230626,922000,-18.87,20220816,740000,1.08,20220927,0.07,Y,207940,2500,1779 억,,7528481,N,N,5395,N,00,N
20230629,150844,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,751000,9000,2,1.21,26746325000,35682,87.10,741000,755000,741000,964000,520000,742000,749574.72,10.58,127,-78,756666,749332,745666,738332,734666,747500,736500,1779,222000,2500,593600,1000,1,71174000,534517,65.92,5.95,12,0.05,11392.00,126233.00,922000,20220816,-18.55,740000,20220927,1.49,833000,-9.84,20230102,740000,1.49,20230626,922000,-18.55,20220816,740000,1.49,20220927,0.07,Y,207940,2500,1779 억,,7528481,N,N,4251,N,00,N
20230629,140841,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,8000,2,1.08,22349528000,29820,72.79,741000,755000,741000,964000,520000,742000,749481.15,10.58,127,810,756666,749332,745666,738332,734666,747500,736500,1779,222000,2500,593600,1000,1,71174000,533805,65.84,5.94,12,0.04,11392.00,126233.00,922000,20220816,-18.66,740000,20220927,1.35,833000,-9.96,20230102,740000,1.35,20230626,922000,-18.66,20220816,740000,1.35,20220927,0.07,Y,207940,2500,1779 억,,7528481,N,N,4251,N,00,N
20230629,130841,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,751000,9000,2,1.21,19236243000,25668,62.65,741000,755000,741000,964000,520000,742000,749425.08,10.58,127,1227,756666,749332,745666,738332,734666,747500,736500,1779,222000,2500,593600,1000,1,71174000,534517,65.92,5.95,12,0.04,11392.00,126233.00,922000,20220816,-18.55,740000,20220927,1.49,833000,-9.84,20230102,740000,1.49,20230626,922000,-18.55,20220816,740000,1.49,20220927,0.07,Y,207940,2500,1779 억,,7528481,N,N,4251,N,00,N
20230629,120845,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,8000,2,1.08,17285217000,23068,56.31,741000,755000,741000,964000,520000,742000,749315.81,10.58,127,1887,756666,749332,745666,738332,734666,747500,736500,1779,222000,2500,593600,1000,1,71174000,533805,65.84,5.94,12,0.03,11392.00,126233.00,922000,20220816,-18.66,740000,20220927,1.35,833000,-9.96,20230102,740000,1.35,20230626,922000,-18.66,20220816,740000,1.35,20220927,0.07,Y,207940,2500,1779 억,,7528481,N,N,4251,N,00,N
20230629,110846,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,753000,11000,2,1.48,13810644000,18435,45.00,741000,755000,741000,964000,520000,742000,749153.46,10.58,127,2771,756666,749332,745666,738332,734666,747500,736500,1779,222000,2500,593600,1000,1,71174000,535940,66.10,5.97,12,0.03,11392.00,126233.00,922000,20220816,-18.33,740000,20220927,1.76,833000,-9.60,20230102,740000,1.76,20230626,922000,-18.33,20220816,740000,1.76,20220927,0.07,Y,207940,2500,1779 억,,7528481,N,N,4251,N,00,N
20230629,100847,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,12000,2,1.62,9791877000,13100,31.98,741000,755000,741000,964000,520000,742000,747471.53,10.58,127,1922,756666,749332,745666,738332,734666,747500,736500,1779,222000,2500,593600,1000,1,71174000,536652,66.19,5.97,12,0.02,11392.00,126233.00,922000,20220816,-18.22,740000,20220927,1.89,833000,-9.48,20230102,740000,1.89,20230626,922000,-18.22,20220816,740000,1.89,20220927,0.07,Y,207940,2500,1779 억,,7528481,N,N,4251,N,00,N
20230629,090804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,2000,2,0.27,1911154000,2575,6.29,741000,746000,741000,964000,520000,742000,742195.73,10.58,127,-36,756666,749332,745666,738332,734666,747500,736500,1779,222000,2500,593600,1000,1,71174000,529535,65.31,5.89,12,0.00,11392.00,126233.00,922000,20220816,-19.31,740000,20220927,0.54,833000,-10.68,20230102,740000,0.54,20230626,922000,-19.31,20220816,740000,0.54,20220927,0.07,Y,207940,2500,1779 억,,7528481,N,N,4251,N,00,N
20230628,160833,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,-6000,5,-0.80,30394415000,40792,90.61,752000,753000,742000,972000,524000,748000,745112.44,10.57,24,-11064,763333,755666,751333,743666,739333,753500,741500,1779,224000,2500,598400,1000,1,71174000,528111,65.13,5.88,12,0.06,11392.00,126233.00,922000,20220816,-19.52,740000,20220927,0.27,833000,-10.92,20230102,740000,0.27,20230626,922000,-19.52,20220816,740000,0.27,20220927,0.07,Y,207940,2500,1779 억,,7523875,N,N,4226,N,00,N
20230628,150840,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,-4000,5,-0.53,26493344000,35537,78.94,752000,753000,742000,972000,524000,748000,745514.37,10.57,24,-10133,763333,755666,751333,743666,739333,753500,741500,1779,224000,2500,598400,1000,1,71174000,529535,65.31,5.89,12,0.05,11392.00,126233.00,922000,20220816,-19.31,740000,20220927,0.54,833000,-10.68,20230102,740000,0.54,20230626,922000,-19.31,20220816,740000,0.54,20220927,0.07,Y,207940,2500,1779 억,,7523875,N,N,1101,N,00,N
20230628,140838,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,-6000,5,-0.80,22462997000,30113,66.89,752000,753000,742000,972000,524000,748000,745956.80,10.57,24,-8839,763333,755666,751333,743666,739333,753500,741500,1779,224000,2500,598400,1000,1,71174000,528111,65.13,5.88,12,0.04,11392.00,126233.00,922000,20220816,-19.52,740000,20220927,0.27,833000,-10.92,20230102,740000,0.27,20230626,922000,-19.52,20220816,740000,0.27,20220927,0.07,Y,207940,2500,1779 억,,7523875,N,N,1101,N,00,N
20230628,130838,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,743000,-5000,5,-0.67,19405866000,25995,57.74,752000,753000,743000,972000,524000,748000,746523.02,10.57,24,-7946,763333,755666,751333,743666,739333,753500,741500,1779,224000,2500,598400,1000,1,71174000,528823,65.22,5.89,12,0.04,11392.00,126233.00,922000,20220816,-19.41,740000,20220927,0.41,833000,-10.80,20230102,740000,0.41,20230626,922000,-19.41,20220816,740000,0.41,20220927,0.07,Y,207940,2500,1779 억,,7523875,N,N,1101,N,00,N
20230628,120849,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,745000,-3000,5,-0.40,14524315000,19433,43.17,752000,753000,745000,972000,524000,748000,747404.67,10.57,24,-5879,763333,755666,751333,743666,739333,753500,741500,1779,224000,2500,598400,1000,1,71174000,530246,65.40,5.90,12,0.03,11392.00,126233.00,922000,20220816,-19.20,740000,20220927,0.68,833000,-10.56,20230102,740000,0.68,20230626,922000,-19.20,20220816,740000,0.68,20220927,0.07,Y,207940,2500,1779 억,,7523875,N,N,1101,N,00,N
20230628,110843,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,745000,-3000,5,-0.40,11964273000,15998,35.54,752000,753000,745000,972000,524000,748000,747860.55,10.57,24,-4598,763333,755666,751333,743666,739333,753500,741500,1779,224000,2500,598400,1000,1,71174000,530246,65.40,5.90,12,0.02,11392.00,126233.00,922000,20220816,-19.20,740000,20220927,0.68,833000,-10.56,20230102,740000,0.68,20230626,922000,-19.20,20220816,740000,0.68,20220927,0.07,Y,207940,2500,1779 억,,7523875,N,N,1101,N,00,N
20230628,100844,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,-1000,5,-0.13,8781857000,11728,26.05,752000,753000,746000,972000,524000,748000,748794.08,10.57,24,-3404,763333,755666,751333,743666,739333,753500,741500,1779,224000,2500,598400,1000,1,71174000,531670,65.57,5.92,12,0.02,11392.00,126233.00,922000,20220816,-18.98,740000,20220927,0.95,833000,-10.32,20230102,740000,0.95,20230626,922000,-18.98,20220816,740000,0.95,20220927,0.07,Y,207940,2500,1779 억,,7523875,N,N,1101,N,00,N
20230628,090841,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,2000,2,0.27,1881374000,2510,5.58,752000,753000,748000,972000,524000,748000,749551.39,10.57,24,25,763333,755666,751333,743666,739333,753500,741500,1779,224000,2500,598400,1000,1,71174000,533805,65.84,5.94,12,0.00,11392.00,126233.00,922000,20220816,-18.66,740000,20220927,1.35,833000,-9.96,20230102,740000,1.35,20230626,922000,-18.66,20220816,740000,1.35,20220927,0.07,Y,207940,2500,1779 억,,7523875,N,N,1101,N,00,N
20230627,160839,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,748000,-12000,5,-1.58,33357701000,44381,100.84,755000,759000,747000,988000,532000,760000,751667.02,10.62,0,-13441,774666,767332,753666,746332,732666,771000,750000,1779,228000,2500,608000,1000,1,71174000,532382,65.66,5.93,12,0.06,11392.00,126233.00,922000,20220816,-18.87,740000,20220927,1.08,833000,-10.20,20230102,740000,1.08,20230626,922000,-18.87,20220816,740000,1.08,20220927,0.07,Y,207940,2500,1779 억,,7555779,N,N,1101,N,00,N
20230627,150845,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,-11000,5,-1.45,28021121000,37251,84.64,755000,759000,747000,988000,532000,760000,752223.41,10.62,0,-10282,774666,767332,753666,746332,732666,771000,750000,1779,228000,2500,608000,1000,1,71174000,533093,65.75,5.93,12,0.05,11392.00,126233.00,922000,20220816,-18.76,740000,20220927,1.22,833000,-10.08,20230102,740000,1.22,20230626,922000,-18.76,20220816,740000,1.22,20220927,0.07,Y,207940,2500,1779 억,,7555779,N,N,7034,N,00,N
20230627,140855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,751000,-9000,5,-1.18,20782531000,27603,62.72,755000,759000,747000,988000,532000,760000,752906.87,10.62,0,-6096,774666,767332,753666,746332,732666,771000,750000,1779,228000,2500,608000,1000,1,71174000,534517,65.92,5.95,12,0.04,11392.00,126233.00,922000,20220816,-18.55,740000,20220927,1.49,833000,-9.84,20230102,740000,1.49,20230626,922000,-18.55,20220816,740000,1.49,20220927,0.07,Y,207940,2500,1779 억,,7555779,N,N,7034,N,00,N
20230627,130852,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,753000,-7000,5,-0.92,17184508000,22824,51.86,755000,759000,747000,988000,532000,760000,752912.09,10.62,0,-5187,774666,767332,753666,746332,732666,771000,750000,1779,228000,2500,608000,1000,1,71174000,535940,66.10,5.97,12,0.03,11392.00,126233.00,922000,20220816,-18.33,740000,20220927,1.76,833000,-9.60,20230102,740000,1.76,20230626,922000,-18.33,20220816,740000,1.76,20220927,0.07,Y,207940,2500,1779 억,,7555779,N,N,7034,N,00,N
20230627,120854,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,-5000,5,-0.66,14842051000,19713,44.79,755000,759000,747000,988000,532000,760000,752904.60,10.62,0,-4064,774666,767332,753666,746332,732666,771000,750000,1779,228000,2500,608000,1000,1,71174000,537364,66.27,5.98,12,0.03,11392.00,126233.00,922000,20220816,-18.11,740000,20220927,2.03,833000,-9.36,20230102,740000,2.03,20230626,922000,-18.11,20220816,740000,2.03,20220927,0.07,Y,207940,2500,1779 억,,7555779,N,N,7034,N,00,N
20230627,110902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,756000,-4000,5,-0.53,12814078000,17029,38.69,755000,759000,747000,988000,532000,760000,752482.99,10.62,0,-2488,774666,767332,753666,746332,732666,771000,750000,1779,228000,2500,608000,1000,1,71174000,538075,66.36,5.99,12,0.02,11392.00,126233.00,922000,20220816,-18.00,740000,20220927,2.16,833000,-9.24,20230102,740000,2.16,20230626,922000,-18.00,20220816,740000,2.16,20220927,0.07,Y,207940,2500,1779 억,,7555779,N,N,7034,N,00,N
20230627,100835,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,-6000,5,-0.79,9300796000,12375,28.12,755000,758000,747000,988000,532000,760000,751575.39,10.62,0,-1484,774666,767332,753666,746332,732666,771000,750000,1779,228000,2500,608000,1000,1,71174000,536652,66.19,5.97,12,0.02,11392.00,126233.00,922000,20220816,-18.22,740000,20220927,1.89,833000,-9.48,20230102,740000,1.89,20230626,922000,-18.22,20220816,740000,1.89,20220927,0.07,Y,207940,2500,1779 억,,7555779,N,N,7034,N,00,N
20230627,090840,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,-6000,5,-0.79,2390799000,3165,7.19,755000,758000,754000,988000,532000,760000,755377.97,10.62,0,-48,774666,767332,753666,746332,732666,771000,750000,1779,228000,2500,608000,1000,1,71174000,536652,66.19,5.97,12,0.00,11392.00,126233.00,922000,20220816,-18.22,740000,20220927,1.89,833000,-9.48,20230102,740000,1.89,20230626,922000,-18.22,20220816,740000,1.89,20220927,0.07,Y,207940,2500,1779 억,,7555779,N,N,7034,N,00,N
20230626,160839,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,760000,13000,2,1.74,33148626000,43914,57.90,747000,761000,740000,971000,523000,747000,754850.35,10.62,0,-6941,767666,757332,751666,741332,735666,754500,738500,1779,224000,2500,597600,1000,1,71174000,540922,66.71,6.02,12,0.06,11392.00,126233.00,922000,20220816,-17.57,740000,20230626,2.70,833000,-8.76,20230102,740000,2.70,20230626,922000,-17.57,20220816,740000,2.70,20230626,0.07,Y,207940,2500,1779 억,,7562114,N,N,7027,N,00,N
20230626,150844,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,761000,14000,2,1.87,27546656000,36539,48.18,747000,761000,740000,971000,523000,747000,753898.88,10.62,0,-5718,767666,757332,751666,741332,735666,754500,738500,1779,224000,2500,597600,1000,1,71174000,541634,66.80,6.03,12,0.05,11392.00,126233.00,922000,20220816,-17.46,740000,20230626,2.84,833000,-8.64,20230102,740000,2.84,20230626,922000,-17.46,20220816,740000,2.84,20230626,0.07,Y,207940,2500,1779 억,,7562114,N,N,15045,N,00,N
20230626,140843,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,760000,13000,2,1.74,21984573000,29223,38.53,747000,760000,740000,971000,523000,747000,752305.22,10.62,0,-4280,767666,757332,751666,741332,735666,754500,738500,1779,224000,2500,597600,1000,1,71174000,540922,66.71,6.02,12,0.04,11392.00,126233.00,922000,20220816,-17.57,740000,20230626,2.70,833000,-8.76,20230102,740000,2.70,20230626,922000,-17.57,20220816,740000,2.70,20230626,0.07,Y,207940,2500,1779 억,,7562114,N,N,15045,N,00,N
20230626,130837,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,759000,12000,2,1.61,18270095000,24331,32.08,747000,759000,740000,971000,523000,747000,750899.11,10.62,0,-2908,767666,757332,751666,741332,735666,754500,738500,1779,224000,2500,597600,1000,1,71174000,540211,66.63,6.01,12,0.03,11392.00,126233.00,922000,20220816,-17.68,740000,20230626,2.57,833000,-8.88,20230102,740000,2.57,20230626,922000,-17.68,20220816,740000,2.57,20230626,0.07,Y,207940,2500,1779 억,,7562114,N,N,15045,N,00,N
20230626,120838,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,758000,11000,2,1.47,16701249000,22263,29.35,747000,759000,740000,971000,523000,747000,750180.77,10.62,0,-2869,767666,757332,751666,741332,735666,754500,738500,1779,224000,2500,597600,1000,1,71174000,539499,66.54,6.00,12,0.03,11392.00,126233.00,922000,20220816,-17.79,740000,20230626,2.43,833000,-9.00,20230102,740000,2.43,20230626,922000,-17.79,20220816,740000,2.43,20230626,0.07,Y,207940,2500,1779 억,,7562114,N,N,15045,N,00,N
20230626,110837,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,758000,11000,2,1.47,13365125000,17861,23.55,747000,759000,740000,971000,523000,747000,748285.95,10.62,0,-3030,767666,757332,751666,741332,735666,754500,738500,1779,224000,2500,597600,1000,1,71174000,539499,66.54,6.00,12,0.03,11392.00,126233.00,922000,20220816,-17.79,740000,20230626,2.43,833000,-9.00,20230102,740000,2.43,20230626,922000,-17.79,20220816,740000,2.43,20230626,0.07,Y,207940,2500,1779 억,,7562114,N,N,15045,N,00,N
20230626,100838,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,750000,3000,2,0.40,7988913000,10737,14.16,747000,750000,740000,971000,523000,747000,744052.29,10.62,0,-2912,767666,757332,751666,741332,735666,754500,738500,1779,224000,2500,597600,1000,1,71174000,533805,65.84,5.94,12,0.02,11392.00,126233.00,922000,20220816,-18.66,740000,20230626,1.35,833000,-9.96,20230102,740000,1.35,20230626,922000,-18.66,20220816,740000,1.35,20230626,0.07,Y,207940,2500,1779 억,,7562114,N,N,15045,N,00,N
20230626,090841,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,740000,-7000,5,-0.94,2268077000,3053,4.03,747000,747000,740000,971000,523000,747000,742890.31,10.62,0,-1207,767666,757332,751666,741332,735666,754500,738500,1779,224000,2500,597600,1000,1,71174000,526688,64.96,5.86,12,0.00,11392.00,126233.00,922000,20220816,-19.74,740000,20230626,0.00,833000,-11.16,20230102,740000,0.00,20230626,922000,-19.74,20220816,740000,0.00,20230626,0.07,Y,207940,2500,1779 억,,7562114,N,N,15045,N,00,N
20230623,180428,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,-9000,5,-1.19,45530114000,60729,122.98,760000,762000,746000,982000,530000,756000,749738.13,10.64,0,-18015,766000,761000,757000,752000,748000,760500,751500,1779,226000,2500,604800,1000,1,71174000,531670,65.57,5.92,12,0.09,11392.00,126233.00,922000,20220816,-18.98,740000,20220927,0.95,833000,-10.32,20230102,746000,0.13,20230623,922000,-18.98,20220816,740000,0.95,20220927,0.07,Y,207940,2500,1779 억,,7574824,N,N,7877,N,00,N
20230623,140706,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,-10000,5,-1.32,34600001000,46086,93.32,760000,762000,746000,982000,530000,756000,750768.85,10.64,0,-13285,766000,761000,757000,752000,748000,760500,751500,1779,226000,2500,604800,1000,1,71174000,530958,65.48,5.91,12,0.06,11392.00,126233.00,922000,20220816,-19.09,740000,20220927,0.81,833000,-10.44,20230102,746000,0.00,20230623,922000,-19.09,20220816,740000,0.81,20220927,0.07,Y,207940,2500,1779 억,,7574824,N,N,6433,N,00,N
20230622,160344,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,756000,-1000,5,-0.13,37095593000,48997,69.87,756000,762000,753000,984000,530000,757000,757102.32,10.61,24,-11382,772333,764666,760333,752666,748333,762500,750500,1779,227000,2500,605600,1000,1,71174000,538075,66.36,5.99,12,0.07,11392.00,126233.00,922000,20220816,-18.00,740000,20220927,2.16,833000,-9.24,20230102,753000,0.40,20230622,922000,-18.00,20220816,740000,2.16,20220927,0.06,Y,207940,2500,1779 억,,7554265,N,N,6433,N,00,N
20230622,150810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,-2000,5,-0.26,29674247000,39179,55.87,756000,762000,753000,984000,530000,757000,757402.33,10.61,24,-9186,772333,764666,760333,752666,748333,762500,750500,1779,227000,2500,605600,1000,1,71174000,537364,66.27,5.98,12,0.06,11392.00,126233.00,922000,20220816,-18.11,740000,20220927,2.03,833000,-9.36,20230102,753000,0.27,20230622,922000,-18.11,20220816,740000,2.03,20220927,0.06,Y,207940,2500,1779 억,,7554265,N,N,8039,N,00,N
20230622,140453,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,0,3,0.00,25354124000,33470,47.73,756000,762000,753000,984000,530000,757000,757518.62,10.61,24,-7213,772333,764666,760333,752666,748333,762500,750500,1779,227000,2500,605600,1000,1,71174000,538787,66.45,6.00,12,0.05,11392.00,126233.00,922000,20220816,-17.90,740000,20220927,2.30,833000,-9.12,20230102,753000,0.53,20230622,922000,-17.90,20220816,740000,2.30,20220927,0.06,Y,207940,2500,1779 억,,7554265,N,N,8039,N,00,N
20230622,130616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,760000,3000,2,0.40,21279523000,28092,40.06,756000,762000,753000,984000,530000,757000,757494.88,10.61,24,-6615,772333,764666,760333,752666,748333,762500,750500,1779,227000,2500,605600,1000,1,71174000,540922,66.71,6.02,12,0.04,11392.00,126233.00,922000,20220816,-17.57,740000,20220927,2.70,833000,-8.76,20230102,753000,0.93,20230622,922000,-17.57,20220816,740000,2.70,20220927,0.06,Y,207940,2500,1779 억,,7554265,N,N,8039,N,00,N
20230622,120607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,760000,3000,2,0.40,18624855000,24598,35.08,756000,762000,753000,984000,530000,757000,757169.81,10.61,24,-7084,772333,764666,760333,752666,748333,762500,750500,1779,227000,2500,605600,1000,1,71174000,540922,66.71,6.02,12,0.03,11392.00,126233.00,922000,20220816,-17.57,740000,20220927,2.70,833000,-8.76,20230102,753000,0.93,20230622,922000,-17.57,20220816,740000,2.70,20220927,0.06,Y,207940,2500,1779 억,,7554265,N,N,8039,N,00,N
20230622,110526,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,760000,3000,2,0.40,14970045000,19790,28.22,756000,761000,753000,984000,530000,757000,756443.60,10.61,24,-7227,772333,764666,760333,752666,748333,762500,750500,1779,227000,2500,605600,1000,1,71174000,540922,66.71,6.02,12,0.03,11392.00,126233.00,922000,20220816,-17.57,740000,20220927,2.70,833000,-8.76,20230102,753000,0.93,20230622,922000,-17.57,20220816,740000,2.70,20220927,0.06,Y,207940,2500,1779 억,,7554265,N,N,8039,N,00,N
20230622,100312,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,-2000,5,-0.26,9121685000,12067,17.21,756000,759000,753000,984000,530000,757000,755915.64,10.61,24,-6194,772333,764666,760333,752666,748333,762500,750500,1779,227000,2500,605600,1000,1,71174000,537364,66.27,5.98,12,0.02,11392.00,126233.00,922000,20220816,-18.11,740000,20220927,2.03,833000,-9.36,20230102,753000,0.27,20230622,922000,-18.11,20220816,740000,2.03,20220927,0.06,Y,207940,2500,1779 억,,7554265,N,N,8039,N,00,N
20230622,090350,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,-3000,5,-0.40,825167000,1092,1.56,756000,757000,754000,984000,530000,757000,755586.60,10.61,24,-397,772333,764666,760333,752666,748333,762500,750500,1779,227000,2500,605600,1000,1,71174000,536652,66.19,5.97,12,0.00,11392.00,126233.00,922000,20220816,-18.22,740000,20220927,1.89,833000,-9.48,20230102,754000,0.00,20230622,922000,-18.22,20220816,740000,1.89,20220927,0.06,Y,207940,2500,1779 억,,7554265,N,N,8039,N,00,N
20230621,160434,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,-12000,5,-1.56,53233438000,69979,127.75,767000,768000,756000,999000,539000,769000,760714.98,10.64,24,-23525,775000,772000,770000,767000,765000,771000,766000,1779,230000,2500,615200,1000,1,71174000,538787,66.45,6.00,12,0.10,11392.00,126233.00,922000,20220816,-17.90,740000,20220927,2.30,833000,-9.12,20230102,756000,0.13,20230621,922000,-17.90,20220816,740000,2.30,20220927,0.06,Y,207940,2500,1779 억,,7574627,N,N,8039,N,00,N
20230621,150241,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,-12000,5,-1.56,45821747000,60187,109.87,767000,768000,757000,999000,539000,769000,761322.48,10.64,24,-18004,775000,772000,770000,767000,765000,771000,766000,1779,230000,2500,615200,1000,1,71174000,538787,66.45,6.00,12,0.08,11392.00,126233.00,922000,20220816,-17.90,740000,20220927,2.30,833000,-9.12,20230102,756000,0.13,20230502,922000,-17.90,20220816,740000,2.30,20220927,0.06,Y,207940,2500,1779 억,,7574627,N,N,2970,N,00,N
20230621,140804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,759000,-10000,5,-1.30,37179776000,48778,89.05,767000,768000,758000,999000,539000,769000,762223.73,10.64,24,-13833,775000,772000,770000,767000,765000,771000,766000,1779,230000,2500,615200,1000,1,71174000,540211,66.63,6.01,12,0.07,11392.00,126233.00,922000,20220816,-17.68,740000,20220927,2.57,833000,-8.88,20230102,756000,0.40,20230502,922000,-17.68,20220816,740000,2.57,20220927,0.06,Y,207940,2500,1779 억,,7574627,N,N,2970,N,00,N
20230621,130345,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,759000,-10000,5,-1.30,29751694000,38992,71.18,767000,768000,759000,999000,539000,769000,763019.85,10.64,24,-12408,775000,772000,770000,767000,765000,771000,766000,1779,230000,2500,615200,1000,1,71174000,540211,66.63,6.01,12,0.05,11392.00,126233.00,922000,20220816,-17.68,740000,20220927,2.57,833000,-8.88,20230102,756000,0.40,20230502,922000,-17.68,20220816,740000,2.57,20220927,0.06,Y,207940,2500,1779 억,,7574627,N,N,2970,N,00,N
20230621,120205,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,761000,-8000,5,-1.04,23541912000,30822,56.27,767000,768000,760000,999000,539000,769000,763801.54,10.64,24,-8719,775000,772000,770000,767000,765000,771000,766000,1779,230000,2500,615200,1000,1,71174000,541634,66.80,6.03,12,0.04,11392.00,126233.00,922000,20220816,-17.46,740000,20220927,2.84,833000,-8.64,20230102,756000,0.66,20230502,922000,-17.46,20220816,740000,2.84,20220927,0.06,Y,207940,2500,1779 억,,7574627,N,N,2970,N,00,N
20230621,110225,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,764000,-5000,5,-0.65,14306268000,18698,34.13,767000,768000,763000,999000,539000,769000,765122.07,10.64,24,-5624,775000,772000,770000,767000,765000,771000,766000,1779,230000,2500,615200,1000,1,71174000,543769,67.06,6.05,12,0.03,11392.00,126233.00,922000,20220816,-17.14,740000,20220927,3.24,833000,-8.28,20230102,756000,1.06,20230502,922000,-17.14,20220816,740000,3.24,20220927,0.06,Y,207940,2500,1779 억,,7574627,N,N,2970,N,00,N
20230621,100115,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,765000,-4000,5,-0.52,8642673000,11286,20.60,767000,768000,763000,999000,539000,769000,765785.94,10.64,24,-2356,775000,772000,770000,767000,765000,771000,766000,1779,230000,2500,615200,1000,1,71174000,544481,67.15,6.06,12,0.02,11392.00,126233.00,922000,20220816,-17.03,740000,20220927,3.38,833000,-8.16,20230102,756000,1.19,20230502,922000,-17.03,20220816,740000,3.38,20220927,0.06,Y,207940,2500,1779 억,,7574627,N,N,2970,N,00,N
20230621,090209,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,764000,-5000,5,-0.65,2585323000,3378,6.17,767000,768000,763000,999000,539000,769000,765336.99,10.64,24,-1906,775000,772000,770000,767000,765000,771000,766000,1779,230000,2500,615200,1000,1,71174000,543769,67.06,6.05,12,0.00,11392.00,126233.00,922000,20220816,-17.14,740000,20220927,3.24,833000,-8.28,20230102,756000,1.06,20230502,922000,-17.14,20220816,740000,3.24,20220927,0.06,Y,207940,2500,1779 억,,7574627,N,N,2970,N,00,N
20230620,160527,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,769000,-5000,5,-0.65,41866538000,54424,138.43,772000,773000,768000,1006000,542000,774000,769266.21,10.68,12633,-22004,782000,778000,775000,771000,768000,776500,769500,1779,232000,2500,619200,1000,1,71174000,547328,67.50,6.09,12,0.08,11392.00,126233.00,922000,20220816,-16.59,740000,20220927,3.92,833000,-7.68,20230102,756000,1.72,20230502,922000,-16.59,20220816,740000,3.92,20220927,0.06,Y,207940,2500,1779 억,,7601367,N,N,2970,N,00,N
20230620,150201,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,768000,-6000,5,-0.78,34594956000,44964,114.37,772000,773000,768000,1006000,542000,774000,769392.21,10.68,12633,-19564,782000,778000,775000,771000,768000,776500,769500,1779,232000,2500,619200,1000,1,71174000,546616,67.42,6.08,12,0.06,11392.00,126233.00,922000,20220816,-16.70,740000,20220927,3.78,833000,-7.80,20230102,756000,1.59,20230502,922000,-16.70,20220816,740000,3.78,20220927,0.06,Y,207940,2500,1779 억,,7601367,N,N,3710,N,00,N
20230620,140152,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,769000,-5000,5,-0.65,28802170000,37429,95.21,772000,773000,768000,1006000,542000,774000,769514.69,10.68,12633,-16753,782000,778000,775000,771000,768000,776500,769500,1779,232000,2500,619200,1000,1,71174000,547328,67.50,6.09,12,0.05,11392.00,126233.00,922000,20220816,-16.59,740000,20220927,3.92,833000,-7.68,20230102,756000,1.72,20230502,922000,-16.59,20220816,740000,3.92,20220927,0.06,Y,207940,2500,1779 억,,7601367,N,N,3710,N,00,N
20230620,130650,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,769000,-5000,5,-0.65,25086563000,32597,82.91,772000,773000,768000,1006000,542000,774000,769597.16,10.68,12633,-15298,782000,778000,775000,771000,768000,776500,769500,1779,232000,2500,619200,1000,1,71174000,547328,67.50,6.09,12,0.05,11392.00,126233.00,922000,20220816,-16.59,740000,20220927,3.92,833000,-7.68,20230102,756000,1.72,20230502,922000,-16.59,20220816,740000,3.92,20220927,0.06,Y,207940,2500,1779 억,,7601367,N,N,3710,N,00,N
20230620,121020,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,769000,-5000,5,-0.65,22036872000,28629,72.82,772000,773000,768000,1006000,542000,774000,769739.35,10.68,12633,-13360,782000,778000,775000,771000,768000,776500,769500,1779,232000,2500,619200,1000,1,71174000,547328,67.50,6.09,12,0.04,11392.00,126233.00,922000,20220816,-16.59,740000,20220927,3.92,833000,-7.68,20230102,756000,1.72,20230502,922000,-16.59,20220816,740000,3.92,20220927,0.06,Y,207940,2500,1779 억,,7601367,N,N,3710,N,00,N
20230620,110843,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,770000,-4000,5,-0.52,14419307000,18727,47.63,772000,773000,768000,1006000,542000,774000,769973.99,10.68,12633,-7559,782000,778000,775000,771000,768000,776500,769500,1779,232000,2500,619200,1000,1,71174000,548040,67.59,6.10,12,0.03,11392.00,126233.00,922000,20220816,-16.49,740000,20220927,4.05,833000,-7.56,20230102,756000,1.85,20230502,922000,-16.49,20220816,740000,4.05,20220927,0.06,Y,207940,2500,1779 억,,7601367,N,N,3710,N,00,N
20230620,100453,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,770000,-4000,5,-0.52,12253959000,15916,40.48,772000,773000,768000,1006000,542000,774000,769914.23,10.68,12633,-6444,782000,778000,775000,771000,768000,776500,769500,1779,232000,2500,619200,1000,1,71174000,548040,67.59,6.10,12,0.02,11392.00,126233.00,922000,20220816,-16.49,740000,20220927,4.05,833000,-7.56,20230102,756000,1.85,20230502,922000,-16.49,20220816,740000,4.05,20220927,0.06,Y,207940,2500,1779 억,,7601367,N,N,3710,N,00,N
20230620,090659,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,772000,-2000,5,-0.26,1074426000,1392,3.54,772000,773000,771000,1006000,542000,774000,771856.22,10.68,12633,-108,782000,778000,775000,771000,768000,776500,769500,1779,232000,2500,619200,1000,1,71174000,549463,67.77,6.12,12,0.00,11392.00,126233.00,922000,20220816,-16.27,740000,20220927,4.32,833000,-7.32,20230102,756000,2.12,20230502,922000,-16.27,20220816,740000,4.32,20220927,0.06,Y,207940,2500,1779 억,,7601367,N,N,3710,N,00,N
20230619,160958,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,774000,-1000,5,-0.13,30295518000,39152,40.44,775000,779000,772000,1007000,543000,775000,773791.93,10.69,0,-15094,787666,781332,776666,770332,765666,779000,768000,1779,232000,2500,620000,1000,1,71174000,550887,67.94,6.13,12,0.06,11392.00,126233.00,922000,20220816,-16.05,740000,20220927,4.59,833000,-7.08,20230102,756000,2.38,20230502,922000,-16.05,20220816,740000,4.59,20220927,0.06,Y,207940,2500,1779 억,,7610467,N,N,3697,N,00,N
20230619,150427,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,774000,-1000,5,-0.13,27817473000,35949,37.13,775000,779000,772000,1007000,543000,775000,773803.77,10.69,0,-13998,787666,781332,776666,770332,765666,779000,768000,1779,232000,2500,620000,1000,1,71174000,550887,67.94,6.13,12,0.05,11392.00,126233.00,922000,20220816,-16.05,740000,20220927,4.59,833000,-7.08,20230102,756000,2.38,20230502,922000,-16.05,20220816,740000,4.59,20220927,0.06,Y,207940,2500,1779 억,,7610467,N,N,8626,N,00,N
20230619,140219,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,-2000,5,-0.26,20766356000,26830,27.71,775000,779000,772000,1007000,543000,775000,773997.58,10.69,0,-10087,787666,781332,776666,770332,765666,779000,768000,1779,232000,2500,620000,1000,1,71174000,550175,67.85,6.12,12,0.04,11392.00,126233.00,922000,20220816,-16.16,740000,20220927,4.46,833000,-7.20,20230102,756000,2.25,20230502,922000,-16.16,20220816,740000,4.46,20220927,0.06,Y,207940,2500,1779 억,,7610467,N,N,8626,N,00,N
20230619,130308,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,772000,-3000,5,-0.39,16995082000,21947,22.67,775000,779000,772000,1007000,543000,775000,774369.22,10.69,0,-8043,787666,781332,776666,770332,765666,779000,768000,1779,232000,2500,620000,1000,1,71174000,549463,67.77,6.12,12,0.03,11392.00,126233.00,922000,20220816,-16.27,740000,20220927,4.32,833000,-7.32,20230102,756000,2.12,20230502,922000,-16.27,20220816,740000,4.32,20220927,0.06,Y,207940,2500,1779 억,,7610467,N,N,8626,N,00,N
20230619,120556,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,-2000,5,-0.26,13830503000,17853,18.44,775000,779000,772000,1007000,543000,775000,774687.88,10.69,0,-5792,787666,781332,776666,770332,765666,779000,768000,1779,232000,2500,620000,1000,1,71174000,550175,67.85,6.12,12,0.03,11392.00,126233.00,922000,20220816,-16.16,740000,20220927,4.46,833000,-7.20,20230102,756000,2.25,20230502,922000,-16.16,20220816,740000,4.46,20220927,0.06,Y,207940,2500,1779 억,,7610467,N,N,8626,N,00,N
20230619,110821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,774000,-1000,5,-0.13,11719013000,15123,15.62,775000,779000,772000,1007000,543000,775000,774913.24,10.69,0,-4390,787666,781332,776666,770332,765666,779000,768000,1779,232000,2500,620000,1000,1,71174000,550887,67.94,6.13,12,0.02,11392.00,126233.00,922000,20220816,-16.05,740000,20220927,4.59,833000,-7.08,20230102,756000,2.38,20230502,922000,-16.05,20220816,740000,4.59,20220927,0.06,Y,207940,2500,1779 억,,7610467,N,N,8626,N,00,N
20230619,100221,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,775000,0,3,0.00,8542926000,11019,11.38,775000,779000,772000,1007000,543000,775000,775290.52,10.69,0,-3176,787666,781332,776666,770332,765666,779000,768000,1779,232000,2500,620000,1000,1,71174000,551599,68.03,6.14,12,0.02,11392.00,126233.00,922000,20220816,-15.94,740000,20220927,4.73,833000,-6.96,20230102,756000,2.51,20230502,922000,-15.94,20220816,740000,4.73,20220927,0.06,Y,207940,2500,1779 억,,7610467,N,N,8626,N,00,N
20230619,090605,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,772000,-3000,5,-0.39,2715483000,3506,3.62,775000,777000,772000,1007000,543000,775000,774524.39,10.69,0,-2562,787666,781332,776666,770332,765666,779000,768000,1779,232000,2500,620000,1000,1,71174000,549463,67.77,6.12,12,0.00,11392.00,126233.00,922000,20220816,-16.27,740000,20220927,4.32,833000,-7.32,20230102,756000,2.12,20230502,922000,-16.27,20220816,740000,4.32,20220927,0.06,Y,207940,2500,1779 억,,7610467,N,N,8626,N,00,N
20230616,160226,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,775000,-3000,5,-0.39,74632859000,96193,192.42,780000,783000,772000,1011000,545000,778000,775866.18,10.73,24,-15189,793333,785666,781333,773666,769333,783500,771500,1779,233000,2500,622400,1000,1,71174000,551599,68.03,6.14,12,0.14,11392.00,126233.00,922000,20220816,-15.94,740000,20220927,4.73,833000,-6.96,20230102,756000,2.51,20230502,922000,-15.94,20220816,740000,4.73,20220927,0.05,Y,207940,2500,1779 억,,7635690,N,N,8626,N,00,N
20230616,150737,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,776000,-2000,5,-0.26,44540028000,57365,114.75,780000,783000,772000,1011000,545000,778000,776432.11,10.73,24,-23922,793333,785666,781333,773666,769333,783500,771500,1779,233000,2500,622400,1000,1,71174000,552310,68.12,6.15,12,0.08,11392.00,126233.00,922000,20220816,-15.84,740000,20220927,4.86,833000,-6.84,20230102,756000,2.65,20230502,922000,-15.84,20220816,740000,4.86,20220927,0.05,Y,207940,2500,1779 억,,7635690,N,N,6339,N,00,N
20230616,140422,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,775000,-3000,5,-0.39,28452238000,36579,73.17,780000,783000,775000,1011000,545000,778000,777829.85,10.73,24,-16267,793333,785666,781333,773666,769333,783500,771500,1779,233000,2500,622400,1000,1,71174000,551599,68.03,6.14,12,0.05,11392.00,126233.00,922000,20220816,-15.94,740000,20220927,4.73,833000,-6.96,20230102,756000,2.51,20230502,922000,-15.94,20220816,740000,4.73,20220927,0.05,Y,207940,2500,1779 억,,7635690,N,N,6339,N,00,N
20230616,130544,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,777000,-1000,5,-0.13,21518693000,27642,55.29,780000,783000,776000,1011000,545000,778000,778478.15,10.73,24,-11776,793333,785666,781333,773666,769333,783500,771500,1779,233000,2500,622400,1000,1,71174000,553022,68.21,6.16,12,0.04,11392.00,126233.00,922000,20220816,-15.73,740000,20220927,5.00,833000,-6.72,20230102,756000,2.78,20230502,922000,-15.73,20220816,740000,5.00,20220927,0.05,Y,207940,2500,1779 억,,7635690,N,N,6339,N,00,N
20230616,120304,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,778000,0,3,0.00,15746059000,20212,40.43,780000,783000,777000,1011000,545000,778000,779045.07,10.73,24,-7056,793333,785666,781333,773666,769333,783500,771500,1779,233000,2500,622400,1000,1,71174000,553734,68.29,6.16,12,0.03,11392.00,126233.00,922000,20220816,-15.62,740000,20220927,5.14,833000,-6.60,20230102,756000,2.91,20230502,922000,-15.62,20220816,740000,5.14,20220927,0.05,Y,207940,2500,1779 억,,7635690,N,N,6339,N,00,N
20230616,110956,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,780000,2000,2,0.26,13054069000,16754,33.51,780000,783000,777000,1011000,545000,778000,779161.33,10.73,24,-6612,793333,785666,781333,773666,769333,783500,771500,1779,233000,2500,622400,1000,1,71174000,555157,68.47,6.18,12,0.02,11392.00,126233.00,922000,20220816,-15.40,740000,20220927,5.41,833000,-6.36,20230102,756000,3.17,20230502,922000,-15.40,20220816,740000,5.41,20220927,0.05,Y,207940,2500,1779 억,,7635690,N,N,6339,N,00,N
20230616,100857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,780000,2000,2,0.26,7321580000,9390,18.78,780000,783000,777000,1011000,545000,778000,779720.98,10.73,24,-2518,793333,785666,781333,773666,769333,783500,771500,1779,233000,2500,622400,1000,1,71174000,555157,68.47,6.18,12,0.01,11392.00,126233.00,922000,20220816,-15.40,740000,20220927,5.41,833000,-6.36,20230102,756000,3.17,20230502,922000,-15.40,20220816,740000,5.41,20220927,0.05,Y,207940,2500,1779 억,,7635690,N,N,6339,N,00,N
20230616,091013,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,778000,0,3,0.00,2472258000,3172,6.35,780000,782000,777000,1011000,545000,778000,779400.38,10.73,24,-1098,793333,785666,781333,773666,769333,783500,771500,1779,233000,2500,622400,1000,1,71174000,553734,68.29,6.16,12,0.00,11392.00,126233.00,922000,20220816,-15.62,740000,20220927,5.14,833000,-6.60,20230102,756000,2.91,20230502,922000,-15.62,20220816,740000,5.14,20220927,0.05,Y,207940,2500,1779 억,,7635690,N,N,6339,N,00,N
20230615,150622,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,779000,-5000,5,-0.64,30279658000,38758,81.80,785000,789000,777000,1019000,549000,784000,781249.24,10.74,48,-18330,791333,787666,785333,781666,779333,786500,780500,1779,235000,2500,627200,1000,1,71174000,554445,68.38,6.17,12,0.05,11392.00,126233.00,922000,20220816,-15.51,740000,20220927,5.27,833000,-6.48,20230102,756000,3.04,20230502,922000,-15.51,20220816,740000,5.27,20220927,0.05,Y,207940,2500,1779 억,,7644405,N,N,9571,N,00,N
20230615,141105,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,779000,-5000,5,-0.64,23877485000,30552,64.48,785000,789000,777000,1019000,549000,784000,781535.91,10.74,48,-14670,791333,787666,785333,781666,779333,786500,780500,1779,235000,2500,627200,1000,1,71174000,554445,68.38,6.17,12,0.04,11392.00,126233.00,922000,20220816,-15.51,740000,20220927,5.27,833000,-6.48,20230102,756000,3.04,20230502,922000,-15.51,20220816,740000,5.27,20220927,0.05,Y,207940,2500,1779 억,,7644405,N,N,9571,N,00,N
20230615,131009,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,780000,-4000,5,-0.51,14189835000,18111,38.23,785000,789000,780000,1019000,549000,784000,783492.63,10.74,48,-8865,791333,787666,785333,781666,779333,786500,780500,1779,235000,2500,627200,1000,1,71174000,555157,68.47,6.18,12,0.03,11392.00,126233.00,922000,20220816,-15.40,740000,20220927,5.41,833000,-6.36,20230102,756000,3.17,20230502,922000,-15.40,20220816,740000,5.41,20220927,0.05,Y,207940,2500,1779 억,,7644405,N,N,9571,N,00,N
20230615,120856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,782000,-2000,5,-0.26,11414047000,14557,30.72,785000,789000,781000,1019000,549000,784000,784093.36,10.74,48,-6915,791333,787666,785333,781666,779333,786500,780500,1779,235000,2500,627200,1000,1,71174000,556581,68.64,6.19,12,0.02,11392.00,126233.00,922000,20220816,-15.18,740000,20220927,5.68,833000,-6.12,20230102,756000,3.44,20230502,922000,-15.18,20220816,740000,5.68,20220927,0.05,Y,207940,2500,1779 억,,7644405,N,N,9571,N,00,N
20230615,110325,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,781000,-3000,5,-0.38,8777147000,11182,23.60,785000,789000,781000,1019000,549000,784000,784935.34,10.74,48,-5512,791333,787666,785333,781666,779333,786500,780500,1779,235000,2500,627200,1000,1,71174000,555869,68.56,6.19,12,0.02,11392.00,126233.00,922000,20220816,-15.29,740000,20220927,5.54,833000,-6.24,20230102,756000,3.31,20230502,922000,-15.29,20220816,740000,5.54,20220927,0.05,Y,207940,2500,1779 억,,7644405,N,N,9571,N,00,N
20230611,184750,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,16000,2,2.04,126182761000,157332,276.99,790000,810000,789000,1020000,550000,785000,802019.61,10.71,48029,43233,796333,790666,786333,780666,776333,788500,778500,1779,235000,2500,628000,1000,1,71174000,570104,70.31,6.35,12,0.22,11392.00,126233.00,922000,20220816,-13.12,740000,20220927,8.24,833000,-3.84,20230102,756000,5.95,20230502,922000,-13.12,20220816,740000,8.24,20220927,0.06,Y,207940,2500,1779 억,,7623522,N,N,2777,N,00,N