KissMeData/207940/price/prices-20230701.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
20230731,160930,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,766000,-18000,5,-2.30,72793793000,94942,100.52,785000,786000,761000,1019000,549000,784000,766719.40,10.57,0,-15112,800000,792000,783000,775000,766000,787500,770500,1779,235000,2500,627200,1000,1,71174000,545193,67.24,6.07,12,0.13,11392.00,126233.00,922000,20220816,-16.92,703000,20230710,8.96,833000,-8.04,20230102,703000,8.96,20230710,922000,-16.92,20220816,703000,8.96,20230710,0.09,Y,207940,2500,1779 억,,7522671,N,N,6404,N,00,N
20230731,150931,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,770000,-14000,5,-1.79,65506901000,85438,90.46,785000,786000,761000,1019000,549000,784000,766718.57,10.57,0,-12670,800000,792000,783000,775000,766000,787500,770500,1779,235000,2500,627200,1000,1,71174000,548040,67.59,6.10,12,0.12,11392.00,126233.00,922000,20220816,-16.49,703000,20230710,9.53,833000,-7.56,20230102,703000,9.53,20230710,922000,-16.49,20220816,703000,9.53,20230710,0.09,Y,207940,2500,1779 억,,7522671,N,N,6524,N,00,N
20230731,140936,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,767000,-17000,5,-2.17,55289786000,72138,76.38,785000,786000,761000,1019000,549000,784000,766444.68,10.57,0,-13556,800000,792000,783000,775000,766000,787500,770500,1779,235000,2500,627200,1000,1,71174000,545905,67.33,6.08,12,0.10,11392.00,126233.00,922000,20220816,-16.81,703000,20230710,9.10,833000,-7.92,20230102,703000,9.10,20230710,922000,-16.81,20220816,703000,9.10,20230710,0.09,Y,207940,2500,1779 억,,7522671,N,N,6524,N,00,N
20230731,130935,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,764000,-20000,5,-2.55,48132044000,62773,66.46,785000,786000,761000,1019000,549000,784000,766763.48,10.57,0,-15048,800000,792000,783000,775000,766000,787500,770500,1779,235000,2500,627200,1000,1,71174000,543769,67.06,6.05,12,0.09,11392.00,126233.00,922000,20220816,-17.14,703000,20230710,8.68,833000,-8.28,20230102,703000,8.68,20230710,922000,-17.14,20220816,703000,8.68,20230710,0.09,Y,207940,2500,1779 억,,7522671,N,N,6524,N,00,N
20230731,120944,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,765000,-19000,5,-2.42,39253540000,51137,54.14,785000,786000,762000,1019000,549000,784000,767615.23,10.57,0,-15103,800000,792000,783000,775000,766000,787500,770500,1779,235000,2500,627200,1000,1,71174000,544481,67.15,6.06,12,0.07,11392.00,126233.00,922000,20220816,-17.03,703000,20230710,8.82,833000,-8.16,20230102,703000,8.82,20230710,922000,-17.03,20220816,703000,8.82,20230710,0.09,Y,207940,2500,1779 억,,7522671,N,N,6524,N,00,N
20230731,110946,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,766000,-18000,5,-2.30,33419787000,43501,46.06,785000,786000,762000,1019000,549000,784000,768253.30,10.57,0,-12652,800000,792000,783000,775000,766000,787500,770500,1779,235000,2500,627200,1000,1,71174000,545193,67.24,6.07,12,0.06,11392.00,126233.00,922000,20220816,-16.92,703000,20230710,8.96,833000,-8.04,20230102,703000,8.96,20230710,922000,-16.92,20220816,703000,8.96,20230710,0.09,Y,207940,2500,1779 억,,7522671,N,N,6524,N,00,N
20230731,100943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,766000,-18000,5,-2.30,20089314000,26073,27.60,785000,786000,764000,1019000,549000,784000,770502.59,10.57,0,-4372,800000,792000,783000,775000,766000,787500,770500,1779,235000,2500,627200,1000,1,71174000,545193,67.24,6.07,12,0.04,11392.00,126233.00,922000,20220816,-16.92,703000,20230710,8.96,833000,-8.04,20230102,703000,8.96,20230710,922000,-16.92,20220816,703000,8.96,20230710,0.09,Y,207940,2500,1779 억,,7522671,N,N,6524,N,00,N
20230731,090932,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,776000,-8000,5,-1.02,2987060000,3823,4.05,785000,786000,776000,1019000,549000,784000,781339.26,10.57,0,-418,800000,792000,783000,775000,766000,787500,770500,1779,235000,2500,627200,1000,1,71174000,552310,68.12,6.15,12,0.01,11392.00,126233.00,922000,20220816,-15.84,703000,20230710,10.38,833000,-6.84,20230102,703000,10.38,20230710,922000,-15.84,20220816,703000,10.38,20230710,0.09,Y,207940,2500,1779 억,,7522671,N,N,6524,N,00,N
20230728,160934,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,784000,-7000,5,-0.88,71347804000,90992,29.46,791000,791000,774000,1028000,554000,791000,784107.68,10.53,0,212,828333,809666,774333,755666,720333,819000,765000,1779,237000,2500,632800,1000,1,71174000,558004,68.82,6.21,12,0.13,11392.00,126233.00,922000,20220816,-14.97,703000,20230710,11.52,833000,-5.88,20230102,703000,11.52,20230710,922000,-14.97,20220816,703000,11.52,20230710,0.09,Y,207940,2500,1779 억,,7497405,N,N,6464,N,00,N
20230728,150933,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,783000,-8000,5,-1.01,64764127000,82572,26.74,791000,791000,774000,1028000,554000,791000,784331.82,10.53,0,-1376,828333,809666,774333,755666,720333,819000,765000,1779,237000,2500,632800,1000,1,71174000,557292,68.73,6.20,12,0.12,11392.00,126233.00,922000,20220816,-15.08,703000,20230710,11.38,833000,-6.00,20230102,703000,11.38,20230710,922000,-15.08,20220816,703000,11.38,20230710,0.09,Y,207940,2500,1779 억,,7497405,N,N,3169,N,00,N
20230728,140931,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,783000,-8000,5,-1.01,56790583000,72384,23.44,791000,791000,774000,1028000,554000,791000,784569.97,10.53,0,-2877,828333,809666,774333,755666,720333,819000,765000,1779,237000,2500,632800,1000,1,71174000,557292,68.73,6.20,12,0.10,11392.00,126233.00,922000,20220816,-15.08,703000,20230710,11.38,833000,-6.00,20230102,703000,11.38,20230710,922000,-15.08,20220816,703000,11.38,20230710,0.09,Y,207940,2500,1779 억,,7497405,N,N,3169,N,00,N
20230728,130934,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,785000,-6000,5,-0.76,50502299000,64364,20.84,791000,791000,774000,1028000,554000,791000,784631.65,10.53,0,-1433,828333,809666,774333,755666,720333,819000,765000,1779,237000,2500,632800,1000,1,71174000,558716,68.91,6.22,12,0.09,11392.00,126233.00,922000,20220816,-14.86,703000,20230710,11.66,833000,-5.76,20230102,703000,11.66,20230710,922000,-14.86,20220816,703000,11.66,20230710,0.09,Y,207940,2500,1779 억,,7497405,N,N,3169,N,00,N
20230728,120932,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,786000,-5000,5,-0.63,39789987000,50758,16.44,791000,791000,774000,1028000,554000,791000,783909.71,10.53,0,926,828333,809666,774333,755666,720333,819000,765000,1779,237000,2500,632800,1000,1,71174000,559428,69.00,6.23,12,0.07,11392.00,126233.00,922000,20220816,-14.75,703000,20230710,11.81,833000,-5.64,20230102,703000,11.81,20230710,922000,-14.75,20220816,703000,11.81,20230710,0.09,Y,207940,2500,1779 억,,7497405,N,N,3169,N,00,N
20230728,110938,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,784000,-7000,5,-0.88,34340364000,43823,14.19,791000,791000,774000,1028000,554000,791000,783608.00,10.53,0,771,828333,809666,774333,755666,720333,819000,765000,1779,237000,2500,632800,1000,1,71174000,558004,68.82,6.21,12,0.06,11392.00,126233.00,922000,20220816,-14.97,703000,20230710,11.52,833000,-5.88,20230102,703000,11.52,20230710,922000,-14.97,20220816,703000,11.52,20230710,0.09,Y,207940,2500,1779 억,,7497405,N,N,3169,N,00,N
20230728,100928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,790000,-1000,5,-0.13,26616622000,33988,11.01,791000,791000,774000,1028000,554000,791000,783108.47,10.53,0,4186,828333,809666,774333,755666,720333,819000,765000,1779,237000,2500,632800,1000,1,71174000,562275,69.35,6.26,12,0.05,11392.00,126233.00,922000,20220816,-14.32,703000,20230710,12.38,833000,-5.16,20230102,703000,12.38,20230710,922000,-14.32,20220816,703000,12.38,20230710,0.09,Y,207940,2500,1779 억,,7497405,N,N,3169,N,00,N
20230728,090937,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,782000,-9000,5,-1.14,7412585000,9473,3.07,791000,791000,774000,1028000,554000,791000,782458.17,10.53,0,1031,828333,809666,774333,755666,720333,819000,765000,1779,237000,2500,632800,1000,1,71174000,556581,68.64,6.19,12,0.01,11392.00,126233.00,922000,20220816,-15.18,703000,20230710,11.24,833000,-6.12,20230102,703000,11.24,20230710,922000,-15.18,20220816,703000,11.24,20230710,0.09,Y,207940,2500,1779 억,,7497405,N,N,3169,N,00,N
20230727,160930,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,791000,64000,2,8.80,238124394000,306657,301.30,744000,793000,739000,945000,509000,727000,776503.64,10.40,-10704,77213,749666,738332,726666,715332,703666,732500,709500,1779,218000,2500,581600,1000,1,71174000,562986,69.43,6.27,12,0.43,11392.00,126233.00,922000,20220816,-14.21,703000,20230710,12.52,833000,-5.04,20230102,703000,12.52,20230710,922000,-14.21,20220816,703000,12.52,20230710,0.09,Y,207940,2500,1779 억,,7404450,N,N,3168,N,00,N
20230727,150930,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,792000,65000,2,8.94,227252319000,292911,287.79,744000,793000,739000,945000,509000,727000,775840.85,10.40,-10704,75186,749666,738332,726666,715332,703666,732500,709500,1779,218000,2500,581600,1000,1,71174000,563698,69.52,6.27,12,0.41,11392.00,126233.00,922000,20220816,-14.10,703000,20230710,12.66,833000,-4.92,20230102,703000,12.66,20230710,922000,-14.10,20220816,703000,12.66,20230710,0.09,Y,207940,2500,1779 억,,7404450,N,N,1793,N,00,N
20230727,140925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,789000,62000,2,8.53,205263334000,265096,260.46,744000,793000,739000,945000,509000,727000,774298.12,10.40,-10704,77925,749666,738332,726666,715332,703666,732500,709500,1779,218000,2500,581600,1000,1,71174000,561563,69.26,6.25,12,0.37,11392.00,126233.00,922000,20220816,-14.43,703000,20230710,12.23,833000,-5.28,20230102,703000,12.23,20230710,922000,-14.43,20220816,703000,12.23,20230710,0.09,Y,207940,2500,1779 억,,7404450,N,N,1793,N,00,N
20230727,130924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,791000,64000,2,8.80,182266254000,236025,231.90,744000,791000,739000,945000,509000,727000,772232.83,10.40,-10704,77320,749666,738332,726666,715332,703666,732500,709500,1779,218000,2500,581600,1000,1,71174000,562986,69.43,6.27,12,0.33,11392.00,126233.00,922000,20220816,-14.21,703000,20230710,12.52,833000,-5.04,20230102,703000,12.52,20230710,922000,-14.21,20220816,703000,12.52,20230710,0.09,Y,207940,2500,1779 억,,7404450,N,N,1793,N,00,N
20230727,120928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,788000,61000,2,8.39,155850841000,202501,198.96,744000,791000,739000,945000,509000,727000,769629.98,10.40,-10704,64596,749666,738332,726666,715332,703666,732500,709500,1779,218000,2500,581600,1000,1,71174000,560851,69.17,6.24,12,0.28,11392.00,126233.00,922000,20220816,-14.53,703000,20230710,12.09,833000,-5.40,20230102,703000,12.09,20230710,922000,-14.53,20220816,703000,12.09,20230710,0.09,Y,207940,2500,1779 억,,7404450,N,N,1793,N,00,N
20230727,110929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,775000,48000,2,6.60,131210757000,171062,168.07,744000,791000,739000,945000,509000,727000,767036.26,10.40,-10704,58586,749666,738332,726666,715332,703666,732500,709500,1779,218000,2500,581600,1000,1,71174000,551599,68.03,6.14,12,0.24,11392.00,126233.00,922000,20220816,-15.94,703000,20230710,10.24,833000,-6.96,20230102,703000,10.24,20230710,922000,-15.94,20220816,703000,10.24,20230710,0.09,Y,207940,2500,1779 억,,7404450,N,N,1793,N,00,N
20230727,100927,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,769000,42000,2,5.78,70511145000,93315,91.68,744000,769000,739000,945000,509000,727000,755624.98,10.40,-10704,37401,749666,738332,726666,715332,703666,732500,709500,1779,218000,2500,581600,1000,1,71174000,547328,67.50,6.09,12,0.13,11392.00,126233.00,922000,20220816,-16.59,703000,20230710,9.39,833000,-7.68,20230102,703000,9.39,20230710,922000,-16.59,20220816,703000,9.39,20230710,0.09,Y,207940,2500,1779 억,,7404450,N,N,1793,N,00,N
20230727,090923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,15000,2,2.06,14407996000,19374,19.04,744000,749000,739000,945000,509000,727000,743676.89,10.40,-10704,4106,749666,738332,726666,715332,703666,732500,709500,1779,218000,2500,581600,1000,1,71174000,528111,65.13,5.88,12,0.03,11392.00,126233.00,922000,20220816,-19.52,703000,20230710,5.55,833000,-10.92,20230102,703000,5.55,20230710,922000,-19.52,20220816,703000,5.55,20230710,0.09,Y,207940,2500,1779 억,,7404450,N,N,1793,N,00,N
20230726,160923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,727000,-8000,5,-1.09,73054032000,100960,204.39,732000,738000,715000,955000,515000,735000,723582.99,10.42,0,-8725,751666,743332,738666,730332,725666,741000,728000,1779,220000,2500,588000,1000,1,71174000,517435,63.82,5.76,12,0.14,11392.00,126233.00,922000,20220816,-21.15,703000,20230710,3.41,833000,-12.73,20230102,703000,3.41,20230710,922000,-21.15,20220816,703000,3.41,20230710,0.08,Y,207940,2500,1779 억,,7415154,N,N,1793,N,00,N
20230726,150928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,727000,-8000,5,-1.09,67552955000,93401,189.09,732000,738000,715000,955000,515000,735000,723248.87,10.42,0,-6786,751666,743332,738666,730332,725666,741000,728000,1779,220000,2500,588000,1000,1,71174000,517435,63.82,5.76,12,0.13,11392.00,126233.00,922000,20220816,-21.15,703000,20230710,3.41,833000,-12.73,20230102,703000,3.41,20230710,922000,-21.15,20220816,703000,3.41,20230710,0.08,Y,207940,2500,1779 억,,7415154,N,N,1942,N,00,N
20230726,140922,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,725000,-10000,5,-1.36,59936774000,82907,167.84,732000,738000,715000,955000,515000,735000,722930.09,10.42,0,-7234,751666,743332,738666,730332,725666,741000,728000,1779,220000,2500,588000,1000,1,71174000,516012,63.64,5.74,12,0.12,11392.00,126233.00,922000,20220816,-21.37,703000,20230710,3.13,833000,-12.97,20230102,703000,3.13,20230710,922000,-21.37,20220816,703000,3.13,20230710,0.08,Y,207940,2500,1779 억,,7415154,N,N,1942,N,00,N
20230726,130919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,720000,-15000,5,-2.04,46261921000,64098,129.76,732000,738000,715000,955000,515000,735000,721723.48,10.42,0,-3660,751666,743332,738666,730332,725666,741000,728000,1779,220000,2500,588000,1000,1,71174000,512453,63.20,5.70,12,0.09,11392.00,126233.00,922000,20220816,-21.91,703000,20230710,2.42,833000,-13.57,20230102,703000,2.42,20230710,922000,-21.91,20220816,703000,2.42,20230710,0.08,Y,207940,2500,1779 억,,7415154,N,N,1942,N,00,N
20230726,120922,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,721000,-14000,5,-1.90,40346783000,55874,113.11,732000,738000,715000,955000,515000,735000,722087.52,10.42,0,-3703,751666,743332,738666,730332,725666,741000,728000,1779,220000,2500,588000,1000,1,71174000,513165,63.29,5.71,12,0.08,11392.00,126233.00,922000,20220816,-21.80,703000,20230710,2.56,833000,-13.45,20230102,703000,2.56,20230710,922000,-21.80,20220816,703000,2.56,20230710,0.08,Y,207940,2500,1779 억,,7415154,N,N,1942,N,00,N
20230726,110916,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,720000,-15000,5,-2.04,35363821000,48952,99.10,732000,738000,715000,955000,515000,735000,722401.06,10.42,0,-3988,751666,743332,738666,730332,725666,741000,728000,1779,220000,2500,588000,1000,1,71174000,512453,63.20,5.70,12,0.07,11392.00,126233.00,922000,20220816,-21.91,703000,20230710,2.42,833000,-13.57,20230102,703000,2.42,20230710,922000,-21.91,20220816,703000,2.42,20230710,0.08,Y,207940,2500,1779 억,,7415154,N,N,1942,N,00,N
20230726,100924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,721000,-14000,5,-1.90,22629648000,31210,63.18,732000,738000,720000,955000,515000,735000,725055.49,10.42,0,-1638,751666,743332,738666,730332,725666,741000,728000,1779,220000,2500,588000,1000,1,71174000,513165,63.29,5.71,12,0.04,11392.00,126233.00,922000,20220816,-21.80,703000,20230710,2.56,833000,-13.45,20230102,703000,2.56,20230710,922000,-21.80,20220816,703000,2.56,20230710,0.08,Y,207940,2500,1779 억,,7415154,N,N,1942,N,00,N
20230726,090919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,726000,-9000,5,-1.22,8169901000,11206,22.69,732000,738000,722000,955000,515000,735000,729029.18,10.42,0,-883,751666,743332,738666,730332,725666,741000,728000,1779,220000,2500,588000,1000,1,71174000,516723,63.73,5.75,12,0.02,11392.00,126233.00,922000,20220816,-21.26,703000,20230710,3.27,833000,-12.85,20230102,703000,3.27,20230710,922000,-21.26,20220816,703000,3.27,20230710,0.08,Y,207940,2500,1779 억,,7415154,N,N,1942,N,00,N
20230725,160915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,735000,-7000,5,-0.94,33605219000,45494,78.58,738000,747000,734000,964000,520000,742000,738674.70,10.43,0,-6099,754666,748332,742666,736332,730666,745500,733500,1779,222000,2500,593600,1000,1,71174000,523129,64.52,5.82,12,0.06,11392.00,126233.00,922000,20220816,-20.28,703000,20230710,4.55,833000,-11.76,20230102,703000,4.55,20230710,922000,-20.28,20220816,703000,4.55,20230710,0.08,Y,207940,2500,1779 억,,7424640,N,N,1942,N,00,N
20230725,150906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,736000,-6000,5,-0.81,30994560000,41943,72.45,738000,747000,734000,964000,520000,742000,738968.60,10.43,0,-6426,754666,748332,742666,736332,730666,745500,733500,1779,222000,2500,593600,1000,1,71174000,523841,64.61,5.83,12,0.06,11392.00,126233.00,922000,20220816,-20.17,703000,20230710,4.69,833000,-11.64,20230102,703000,4.69,20230710,922000,-20.17,20220816,703000,4.69,20230710,0.08,Y,207940,2500,1779 억,,7424640,N,N,647,N,00,N
20230725,140904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,-4000,5,-0.54,23843777000,32225,55.66,738000,747000,735000,964000,520000,742000,739915.50,10.43,0,-4270,754666,748332,742666,736332,730666,745500,733500,1779,222000,2500,593600,1000,1,71174000,525264,64.78,5.85,12,0.05,11392.00,126233.00,922000,20220816,-19.96,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,922000,-19.96,20220816,703000,4.98,20230710,0.08,Y,207940,2500,1779 억,,7424640,N,N,647,N,00,N
20230725,130914,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,-4000,5,-0.54,21189270000,28626,49.45,738000,747000,735000,964000,520000,742000,740210.65,10.43,0,-3124,754666,748332,742666,736332,730666,745500,733500,1779,222000,2500,593600,1000,1,71174000,525264,64.78,5.85,12,0.04,11392.00,126233.00,922000,20220816,-19.96,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,922000,-19.96,20220816,703000,4.98,20230710,0.08,Y,207940,2500,1779 억,,7424640,N,N,647,N,00,N
20230725,120914,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,739000,-3000,5,-0.40,18511562000,24999,43.18,738000,747000,735000,964000,520000,742000,740492.10,10.43,0,-2265,754666,748332,742666,736332,730666,745500,733500,1779,222000,2500,593600,1000,1,71174000,525976,64.87,5.85,12,0.04,11392.00,126233.00,922000,20220816,-19.85,703000,20230710,5.12,833000,-11.28,20230102,703000,5.12,20230710,922000,-19.85,20220816,703000,5.12,20230710,0.08,Y,207940,2500,1779 억,,7424640,N,N,647,N,00,N
20230725,110912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,739000,-3000,5,-0.40,14544972000,19629,33.91,738000,747000,735000,964000,520000,742000,740994.04,10.43,0,-599,754666,748332,742666,736332,730666,745500,733500,1779,222000,2500,593600,1000,1,71174000,525976,64.87,5.85,12,0.03,11392.00,126233.00,922000,20220816,-19.85,703000,20230710,5.12,833000,-11.28,20230102,703000,5.12,20230710,922000,-19.85,20220816,703000,5.12,20230710,0.08,Y,207940,2500,1779 억,,7424640,N,N,647,N,00,N
20230725,100911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,4000,2,0.54,10744721000,14503,25.05,738000,747000,735000,964000,520000,742000,740861.96,10.43,0,-262,754666,748332,742666,736332,730666,745500,733500,1779,222000,2500,593600,1000,1,71174000,530958,65.48,5.91,12,0.02,11392.00,126233.00,922000,20220816,-19.09,703000,20230710,6.12,833000,-10.44,20230102,703000,6.12,20230710,922000,-19.09,20220816,703000,6.12,20230710,0.08,Y,207940,2500,1779 억,,7424640,N,N,647,N,00,N
20230725,090911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,736000,-6000,5,-0.81,2795907000,3785,6.54,738000,742000,736000,964000,520000,742000,738680.85,10.43,0,-807,754666,748332,742666,736332,730666,745500,733500,1779,222000,2500,593600,1000,1,71174000,523841,64.61,5.83,12,0.01,11392.00,126233.00,922000,20220816,-20.17,703000,20230710,4.69,833000,-11.64,20230102,703000,4.69,20230710,922000,-20.17,20220816,703000,4.69,20230710,0.08,Y,207940,2500,1779 억,,7424640,N,N,647,N,00,N
20230724,160912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,-6000,5,-0.80,42727143000,57673,56.56,748000,749000,737000,972000,524000,748000,740850.57,10.44,775,2391,775333,761666,746333,732666,717333,768500,739500,1779,224000,2500,598400,1000,1,71174000,528111,65.13,5.88,12,0.08,11392.00,126233.00,922000,20220816,-19.52,703000,20230710,5.55,833000,-10.92,20230102,703000,5.55,20230710,922000,-19.52,20220816,703000,5.55,20230710,0.07,Y,207940,2500,1779 억,,7428647,N,N,647,N,00,N
20230724,150909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,741000,-7000,5,-0.94,38432713000,51882,50.88,748000,749000,737000,972000,524000,748000,740771.48,10.44,775,1842,775333,761666,746333,732666,717333,768500,739500,1779,224000,2500,598400,1000,1,71174000,527399,65.05,5.87,12,0.07,11392.00,126233.00,922000,20220816,-19.63,703000,20230710,5.41,833000,-11.04,20230102,703000,5.41,20230710,922000,-19.63,20220816,703000,5.41,20230710,0.07,Y,207940,2500,1779 억,,7428647,N,N,1469,N,00,N
20230724,140906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,741000,-7000,5,-0.94,32379422000,43707,42.86,748000,749000,737000,972000,524000,748000,740829.04,10.44,775,-317,775333,761666,746333,732666,717333,768500,739500,1779,224000,2500,598400,1000,1,71174000,527399,65.05,5.87,12,0.06,11392.00,126233.00,922000,20220816,-19.63,703000,20230710,5.41,833000,-11.04,20230102,703000,5.41,20230710,922000,-19.63,20220816,703000,5.41,20230710,0.07,Y,207940,2500,1779 억,,7428647,N,N,1469,N,00,N
20230724,130907,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,739000,-9000,5,-1.20,26632053000,35949,35.25,748000,749000,737000,972000,524000,748000,740828.56,10.44,775,-930,775333,761666,746333,732666,717333,768500,739500,1779,224000,2500,598400,1000,1,71174000,525976,64.87,5.85,12,0.05,11392.00,126233.00,922000,20220816,-19.85,703000,20230710,5.12,833000,-11.28,20230102,703000,5.12,20230710,922000,-19.85,20220816,703000,5.12,20230710,0.07,Y,207940,2500,1779 억,,7428647,N,N,1469,N,00,N
20230724,120908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,740000,-8000,5,-1.07,21426340000,28906,28.35,748000,749000,737000,972000,524000,748000,741241.72,10.44,775,-1113,775333,761666,746333,732666,717333,768500,739500,1779,224000,2500,598400,1000,1,71174000,526688,64.96,5.86,12,0.04,11392.00,126233.00,922000,20220816,-19.74,703000,20230710,5.26,833000,-11.16,20230102,703000,5.26,20230710,922000,-19.74,20220816,703000,5.26,20230710,0.07,Y,207940,2500,1779 억,,7428647,N,N,1469,N,00,N
20230724,110912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,741000,-7000,5,-0.94,17123638000,23092,22.65,748000,749000,737000,972000,524000,748000,741539.56,10.44,775,350,775333,761666,746333,732666,717333,768500,739500,1779,224000,2500,598400,1000,1,71174000,527399,65.05,5.87,12,0.03,11392.00,126233.00,922000,20220816,-19.63,703000,20230710,5.41,833000,-11.04,20230102,703000,5.41,20230710,922000,-19.63,20220816,703000,5.41,20230710,0.07,Y,207940,2500,1779 억,,7428647,N,N,1469,N,00,N
20230724,100903,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,740000,-8000,5,-1.07,12604996000,16991,16.66,748000,749000,737000,972000,524000,748000,741862.74,10.44,775,279,775333,761666,746333,732666,717333,768500,739500,1779,224000,2500,598400,1000,1,71174000,526688,64.96,5.86,12,0.02,11392.00,126233.00,922000,20220816,-19.74,703000,20230710,5.26,833000,-11.16,20230102,703000,5.26,20230710,922000,-19.74,20220816,703000,5.26,20230710,0.07,Y,207940,2500,1779 억,,7428647,N,N,1469,N,00,N
20230724,090908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,-2000,5,-0.27,2975133000,3985,3.91,748000,749000,743000,972000,524000,748000,746582.58,10.44,775,604,775333,761666,746333,732666,717333,768500,739500,1779,224000,2500,598400,1000,1,71174000,530958,65.48,5.91,12,0.01,11392.00,126233.00,922000,20220816,-19.09,703000,20230710,6.12,833000,-10.44,20230102,703000,6.12,20230710,922000,-19.09,20220816,703000,6.12,20230710,0.07,Y,207940,2500,1779 억,,7428647,N,N,1469,N,00,N
20230721,160859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,748000,11000,2,1.49,76256707000,101798,252.82,731000,760000,731000,958000,516000,737000,749101.46,10.43,48,20954,749666,743332,736666,730332,723666,740000,727000,1779,221000,2500,589600,1000,1,71174000,532382,65.66,5.93,12,0.14,11392.00,126233.00,922000,20220816,-18.87,703000,20230710,6.40,833000,-10.20,20230102,703000,6.40,20230710,922000,-18.87,20220816,703000,6.40,20230710,0.09,Y,207940,2500,1779 억,,7426028,N,N,1469,N,00,N
20230721,150901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,12000,2,1.63,70339837000,93886,233.17,731000,760000,731000,958000,516000,737000,749207.35,10.43,48,18854,749666,743332,736666,730332,723666,740000,727000,1779,221000,2500,589600,1000,1,71174000,533093,65.75,5.93,12,0.13,11392.00,126233.00,922000,20220816,-18.76,703000,20230710,6.54,833000,-10.08,20230102,703000,6.54,20230710,922000,-18.76,20220816,703000,6.54,20230710,0.09,Y,207940,2500,1779 억,,7426028,N,N,1454,N,00,N
20230721,140859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,12000,2,1.63,63289423000,84475,209.80,731000,760000,731000,958000,516000,737000,749211.81,10.43,48,18802,749666,743332,736666,730332,723666,740000,727000,1779,221000,2500,589600,1000,1,71174000,533093,65.75,5.93,12,0.12,11392.00,126233.00,922000,20220816,-18.76,703000,20230710,6.54,833000,-10.08,20230102,703000,6.54,20230710,922000,-18.76,20220816,703000,6.54,20230710,0.09,Y,207940,2500,1779 억,,7426028,N,N,1454,N,00,N
20230721,130902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,9000,2,1.22,57734461000,77058,191.38,731000,760000,731000,958000,516000,737000,749237.01,10.43,48,19317,749666,743332,736666,730332,723666,740000,727000,1779,221000,2500,589600,1000,1,71174000,530958,65.48,5.91,12,0.11,11392.00,126233.00,922000,20220816,-19.09,703000,20230710,6.12,833000,-10.44,20230102,703000,6.12,20230710,922000,-19.09,20220816,703000,6.12,20230710,0.09,Y,207940,2500,1779 억,,7426028,N,N,1454,N,00,N
20230721,120913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,752000,15000,2,2.04,52573295000,70158,174.24,731000,760000,731000,958000,516000,737000,749359.19,10.43,48,18190,749666,743332,736666,730332,723666,740000,727000,1779,221000,2500,589600,1000,1,71174000,535228,66.01,5.96,12,0.10,11392.00,126233.00,922000,20220816,-18.44,703000,20230710,6.97,833000,-9.72,20230102,703000,6.97,20230710,922000,-18.44,20220816,703000,6.97,20230710,0.09,Y,207940,2500,1779 억,,7426028,N,N,1454,N,00,N
20230721,110908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,758000,21000,2,2.85,45613773000,60898,151.24,731000,760000,731000,958000,516000,737000,749023.18,10.43,48,18390,749666,743332,736666,730332,723666,740000,727000,1779,221000,2500,589600,1000,1,71174000,539499,66.54,6.00,12,0.09,11392.00,126233.00,922000,20220816,-17.79,703000,20230710,7.82,833000,-9.00,20230102,703000,7.82,20230710,922000,-17.79,20220816,703000,7.82,20230710,0.09,Y,207940,2500,1779 억,,7426028,N,N,1454,N,00,N
20230721,100906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,10000,2,1.36,23004507000,30967,76.91,731000,750000,731000,958000,516000,737000,742875.46,10.43,48,9381,749666,743332,736666,730332,723666,740000,727000,1779,221000,2500,589600,1000,1,71174000,531670,65.57,5.92,12,0.04,11392.00,126233.00,922000,20220816,-18.98,703000,20230710,6.26,833000,-10.32,20230102,703000,6.26,20230710,922000,-18.98,20220816,703000,6.26,20230710,0.09,Y,207940,2500,1779 억,,7426028,N,N,1454,N,00,N
20230721,090905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,1000,2,0.14,2589924000,3523,8.75,731000,742000,731000,958000,516000,737000,735136.74,10.43,48,262,749666,743332,736666,730332,723666,740000,727000,1779,221000,2500,589600,1000,1,71174000,525264,64.78,5.85,12,0.00,11392.00,126233.00,922000,20220816,-19.96,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,922000,-19.96,20220816,703000,4.98,20230710,0.09,Y,207940,2500,1779 억,,7426028,N,N,1454,N,00,N
20230720,160857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,737000,-4000,5,-0.54,29604442000,40133,84.39,739000,743000,730000,963000,519000,741000,737658.84,10.44,0,4532,752333,746666,739333,733666,726333,749500,736500,1779,222000,2500,592800,1000,1,71174000,524552,64.69,5.84,12,0.06,11392.00,126233.00,922000,20220816,-20.07,703000,20230710,4.84,833000,-11.52,20230102,703000,4.84,20230710,922000,-20.07,20220816,703000,4.84,20230710,0.09,Y,207940,2500,1779 억,,7431533,N,N,1452,N,00,N
20230720,150857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,739000,-2000,5,-0.27,24604136000,33350,70.13,739000,743000,730000,963000,519000,741000,737755.20,10.44,0,1818,752333,746666,739333,733666,726333,749500,736500,1779,222000,2500,592800,1000,1,71174000,525976,64.87,5.85,12,0.05,11392.00,126233.00,922000,20220816,-19.85,703000,20230710,5.12,833000,-11.28,20230102,703000,5.12,20230710,922000,-19.85,20220816,703000,5.12,20230710,0.09,Y,207940,2500,1779 억,,7431533,N,N,1975,N,00,N
20230720,140855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,-7000,5,-0.94,18716741000,25370,53.35,739000,743000,730000,963000,519000,741000,737750.93,10.44,0,672,752333,746666,739333,733666,726333,749500,736500,1779,222000,2500,592800,1000,1,71174000,522417,64.43,5.81,12,0.04,11392.00,126233.00,922000,20220816,-20.39,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,922000,-20.39,20220816,703000,4.41,20230710,0.09,Y,207940,2500,1779 억,,7431533,N,N,1975,N,00,N
20230720,130857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,735000,-6000,5,-0.81,15903410000,21540,45.29,739000,743000,730000,963000,519000,741000,738319.87,10.44,0,-56,752333,746666,739333,733666,726333,749500,736500,1779,222000,2500,592800,1000,1,71174000,523129,64.52,5.82,12,0.03,11392.00,126233.00,922000,20220816,-20.28,703000,20230710,4.55,833000,-11.76,20230102,703000,4.55,20230710,922000,-20.28,20220816,703000,4.55,20230710,0.09,Y,207940,2500,1779 억,,7431533,N,N,1975,N,00,N
20230720,120904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,-3000,5,-0.40,13540436000,18331,38.55,739000,743000,730000,963000,519000,741000,738663.25,10.44,0,-167,752333,746666,739333,733666,726333,749500,736500,1779,222000,2500,592800,1000,1,71174000,525264,64.78,5.85,12,0.03,11392.00,126233.00,922000,20220816,-19.96,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,922000,-19.96,20220816,703000,4.98,20230710,0.09,Y,207940,2500,1779 억,,7431533,N,N,1975,N,00,N
20230720,110901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,1000,2,0.13,10452128000,14156,29.77,739000,743000,730000,963000,519000,741000,738353.21,10.44,0,533,752333,746666,739333,733666,726333,749500,736500,1779,222000,2500,592800,1000,1,71174000,528111,65.13,5.88,12,0.02,11392.00,126233.00,922000,20220816,-19.52,703000,20230710,5.55,833000,-10.92,20230102,703000,5.55,20230710,922000,-19.52,20220816,703000,5.55,20230710,0.09,Y,207940,2500,1779 억,,7431533,N,N,1975,N,00,N
20230720,100851,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,741000,0,3,0.00,7144980000,9693,20.38,739000,742000,730000,963000,519000,741000,737127.82,10.44,0,401,752333,746666,739333,733666,726333,749500,736500,1779,222000,2500,592800,1000,1,71174000,527399,65.05,5.87,12,0.01,11392.00,126233.00,922000,20220816,-19.63,703000,20230710,5.41,833000,-11.04,20230102,703000,5.41,20230710,922000,-19.63,20220816,703000,5.41,20230710,0.09,Y,207940,2500,1779 억,,7431533,N,N,1975,N,00,N
20230720,090853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,-7000,5,-0.94,2779826000,3785,7.96,739000,740000,730000,963000,519000,741000,734432.23,10.44,0,-1200,752333,746666,739333,733666,726333,749500,736500,1779,222000,2500,592800,1000,1,71174000,522417,64.43,5.81,12,0.01,11392.00,126233.00,922000,20220816,-20.39,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,922000,-20.39,20220816,703000,4.41,20230710,0.09,Y,207940,2500,1779 억,,7431533,N,N,1975,N,00,N
20230719,160908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,741000,9000,2,1.23,35094677000,47392,115.41,732000,745000,732000,951000,513000,732000,740518.95,10.43,0,3896,745333,738666,732333,725666,719333,735500,722500,1779,219000,2500,585600,1000,1,71174000,527399,65.05,5.87,12,0.07,11392.00,126233.00,922000,20220816,-19.63,703000,20230710,5.41,833000,-11.04,20230102,703000,5.41,20230710,922000,-19.63,20220816,703000,5.41,20230710,0.09,Y,207940,2500,1779 억,,7423745,N,N,1975,N,00,N
20230719,150909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,741000,9000,2,1.23,32651822000,44096,107.38,732000,745000,732000,951000,513000,732000,740471.48,10.43,0,2620,745333,738666,732333,725666,719333,735500,722500,1779,219000,2500,585600,1000,1,71174000,527399,65.05,5.87,12,0.06,11392.00,126233.00,922000,20220816,-19.63,703000,20230710,5.41,833000,-11.04,20230102,703000,5.41,20230710,922000,-19.63,20220816,703000,5.41,20230710,0.09,Y,207940,2500,1779 억,,7423745,N,N,2970,N,00,N
20230719,140910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,12000,2,1.64,25979174000,35109,85.50,732000,745000,732000,951000,513000,732000,739957.90,10.43,0,7279,745333,738666,732333,725666,719333,735500,722500,1779,219000,2500,585600,1000,1,71174000,529535,65.31,5.89,12,0.05,11392.00,126233.00,922000,20220816,-19.31,703000,20230710,5.83,833000,-10.68,20230102,703000,5.83,20230710,922000,-19.31,20220816,703000,5.83,20230710,0.09,Y,207940,2500,1779 억,,7423745,N,N,2970,N,00,N
20230719,130859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,10000,2,1.37,21262286000,28758,70.03,732000,743000,732000,951000,513000,732000,739352.30,10.43,0,7274,745333,738666,732333,725666,719333,735500,722500,1779,219000,2500,585600,1000,1,71174000,528111,65.13,5.88,12,0.04,11392.00,126233.00,922000,20220816,-19.52,703000,20230710,5.55,833000,-10.92,20230102,703000,5.55,20230710,922000,-19.52,20220816,703000,5.55,20230710,0.09,Y,207940,2500,1779 억,,7423745,N,N,2970,N,00,N
20230719,120913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,739000,7000,2,0.96,17005223000,23007,56.03,732000,743000,732000,951000,513000,732000,739132.88,10.43,0,4540,745333,738666,732333,725666,719333,735500,722500,1779,219000,2500,585600,1000,1,71174000,525976,64.87,5.85,12,0.03,11392.00,126233.00,922000,20220816,-19.85,703000,20230710,5.12,833000,-11.28,20230102,703000,5.12,20230710,922000,-19.85,20220816,703000,5.12,20230710,0.09,Y,207940,2500,1779 억,,7423745,N,N,2970,N,00,N
20230719,110911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,739000,7000,2,0.96,15093323000,20420,49.73,732000,743000,732000,951000,513000,732000,739144.47,10.43,0,4049,745333,738666,732333,725666,719333,735500,722500,1779,219000,2500,585600,1000,1,71174000,525976,64.87,5.85,12,0.03,11392.00,126233.00,922000,20220816,-19.85,703000,20230710,5.12,833000,-11.28,20230102,703000,5.12,20230710,922000,-19.85,20220816,703000,5.12,20230710,0.09,Y,207940,2500,1779 억,,7423745,N,N,2970,N,00,N
20230719,100904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,6000,2,0.82,9950732000,13472,32.81,732000,743000,732000,951000,513000,732000,738623.71,10.43,0,2154,745333,738666,732333,725666,719333,735500,722500,1779,219000,2500,585600,1000,1,71174000,525264,64.78,5.85,12,0.02,11392.00,126233.00,922000,20220816,-19.96,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,922000,-19.96,20220816,703000,4.98,20230710,0.09,Y,207940,2500,1779 억,,7423745,N,N,2970,N,00,N
20230719,090904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,6000,2,0.82,1933677000,2629,6.40,732000,739000,732000,951000,513000,732000,735519.41,10.43,0,851,745333,738666,732333,725666,719333,735500,722500,1779,219000,2500,585600,1000,1,71174000,525264,64.78,5.85,12,0.00,11392.00,126233.00,922000,20220816,-19.96,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,922000,-19.96,20220816,703000,4.98,20230710,0.09,Y,207940,2500,1779 억,,7423745,N,N,2970,N,00,N
20230718,160902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,-4000,5,-0.54,29515337000,40390,91.07,734000,739000,726000,956000,516000,736000,730756.50,10.44,0,2349,748000,742000,738000,732000,728000,740000,730000,1779,220000,2500,588800,1000,1,71174000,520994,64.26,5.80,12,0.06,11392.00,126233.00,922000,20220816,-20.61,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,922000,-20.61,20220816,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7428058,N,N,2970,N,00,N
20230718,150901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,-4000,5,-0.54,27323963000,37395,84.32,734000,739000,726000,956000,516000,736000,730684.93,10.44,0,1944,748000,742000,738000,732000,728000,740000,730000,1779,220000,2500,588800,1000,1,71174000,520994,64.26,5.80,12,0.05,11392.00,126233.00,922000,20220816,-20.61,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,922000,-20.61,20220816,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7428058,N,N,3348,N,00,N
20230718,140857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,-4000,5,-0.54,22405166000,30692,69.21,734000,739000,726000,956000,516000,736000,730000.20,10.44,0,1969,748000,742000,738000,732000,728000,740000,730000,1779,220000,2500,588800,1000,1,71174000,520994,64.26,5.80,12,0.04,11392.00,126233.00,922000,20220816,-20.61,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,922000,-20.61,20220816,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7428058,N,N,3348,N,00,N
20230718,130858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,-4000,5,-0.54,18919214000,25922,58.45,734000,739000,726000,956000,516000,736000,729851.63,10.44,0,1488,748000,742000,738000,732000,728000,740000,730000,1779,220000,2500,588800,1000,1,71174000,520994,64.26,5.80,12,0.04,11392.00,126233.00,922000,20220816,-20.61,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,922000,-20.61,20220816,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7428058,N,N,3348,N,00,N
20230718,120906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,-7000,5,-0.95,16573064000,22713,51.21,734000,739000,726000,956000,516000,736000,729673.05,10.44,0,406,748000,742000,738000,732000,728000,740000,730000,1779,220000,2500,588800,1000,1,71174000,518858,63.99,5.78,12,0.03,11392.00,126233.00,922000,20220816,-20.93,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,922000,-20.93,20220816,703000,3.70,20230710,0.08,Y,207940,2500,1779 억,,7428058,N,N,3348,N,00,N
20230718,110905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,727000,-9000,5,-1.22,13832260000,18952,42.73,734000,739000,726000,956000,516000,736000,729857.53,10.44,0,-359,748000,742000,738000,732000,728000,740000,730000,1779,220000,2500,588800,1000,1,71174000,517435,63.82,5.76,12,0.03,11392.00,126233.00,922000,20220816,-21.15,703000,20230710,3.41,833000,-12.73,20230102,703000,3.41,20230710,922000,-21.15,20220816,703000,3.41,20230710,0.08,Y,207940,2500,1779 억,,7428058,N,N,3348,N,00,N
20230718,100858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,-7000,5,-0.95,9212103000,12613,28.44,734000,739000,726000,956000,516000,736000,730365.73,10.44,0,-766,748000,742000,738000,732000,728000,740000,730000,1779,220000,2500,588800,1000,1,71174000,518858,63.99,5.78,12,0.02,11392.00,126233.00,922000,20220816,-20.93,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,922000,-20.93,20220816,703000,3.70,20230710,0.08,Y,207940,2500,1779 억,,7428058,N,N,3348,N,00,N
20230718,090856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,735000,-1000,5,-0.14,1509951000,2052,4.63,734000,739000,733000,956000,516000,736000,735843.57,10.44,0,737,748000,742000,738000,732000,728000,740000,730000,1779,220000,2500,588800,1000,1,71174000,523129,64.52,5.82,12,0.00,11392.00,126233.00,922000,20220816,-20.28,703000,20230710,4.55,833000,-11.76,20230102,703000,4.55,20230710,922000,-20.28,20220816,703000,4.55,20230710,0.08,Y,207940,2500,1779 억,,7428058,N,N,3348,N,00,N
20230717,160857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,736000,-8000,5,-1.08,32585301000,44233,68.59,744000,744000,734000,967000,521000,744000,736674.94,10.44,0,4342,756666,750332,744666,738332,732666,747500,735500,1779,223000,2500,595200,1000,1,71174000,523841,64.61,5.83,12,0.06,11392.00,126233.00,922000,20220816,-20.17,703000,20230710,4.69,833000,-11.64,20230102,703000,4.69,20230710,922000,-20.17,20220816,703000,4.69,20230710,0.09,Y,207940,2500,1779 억,,7433532,N,N,3348,N,00,N
20230717,150854,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,-10000,5,-1.34,29457002000,39981,62.00,744000,744000,734000,967000,521000,744000,736774.30,10.44,0,2679,756666,750332,744666,738332,732666,747500,735500,1779,223000,2500,595200,1000,1,71174000,522417,64.43,5.81,12,0.06,11392.00,126233.00,922000,20220816,-20.39,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,922000,-20.39,20220816,703000,4.41,20230710,0.09,Y,207940,2500,1779 억,,7433532,N,N,6273,N,00,N
20230717,140857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,736000,-8000,5,-1.08,24427924000,33141,51.39,744000,744000,734000,967000,521000,744000,737089.90,10.44,0,868,756666,750332,744666,738332,732666,747500,735500,1779,223000,2500,595200,1000,1,71174000,523841,64.61,5.83,12,0.05,11392.00,126233.00,922000,20220816,-20.17,703000,20230710,4.69,833000,-11.64,20230102,703000,4.69,20230710,922000,-20.17,20220816,703000,4.69,20230710,0.09,Y,207940,2500,1779 억,,7433532,N,N,6273,N,00,N
20230717,130848,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,-10000,5,-1.34,19539080000,26496,41.09,744000,744000,734000,967000,521000,744000,737434.09,10.44,0,-1284,756666,750332,744666,738332,732666,747500,735500,1779,223000,2500,595200,1000,1,71174000,522417,64.43,5.81,12,0.04,11392.00,126233.00,922000,20220816,-20.39,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,922000,-20.39,20220816,703000,4.41,20230710,0.09,Y,207940,2500,1779 억,,7433532,N,N,6273,N,00,N
20230717,120859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,737000,-7000,5,-0.94,14270978000,19331,29.98,744000,744000,735000,967000,521000,744000,738241.94,10.44,0,-767,756666,750332,744666,738332,732666,747500,735500,1779,223000,2500,595200,1000,1,71174000,524552,64.69,5.84,12,0.03,11392.00,126233.00,922000,20220816,-20.07,703000,20230710,4.84,833000,-11.52,20230102,703000,4.84,20230710,922000,-20.07,20220816,703000,4.84,20230710,0.09,Y,207940,2500,1779 억,,7433532,N,N,6273,N,00,N
20230717,110850,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,-6000,5,-0.81,11343193000,15358,23.82,744000,744000,735000,967000,521000,744000,738583.89,10.44,0,-594,756666,750332,744666,738332,732666,747500,735500,1779,223000,2500,595200,1000,1,71174000,525264,64.78,5.85,12,0.02,11392.00,126233.00,922000,20220816,-19.96,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,922000,-19.96,20220816,703000,4.98,20230710,0.09,Y,207940,2500,1779 억,,7433532,N,N,6273,N,00,N
20230717,100850,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,740000,-4000,5,-0.54,7927039000,10737,16.65,744000,744000,735000,967000,521000,744000,738289.67,10.44,0,-605,756666,750332,744666,738332,732666,747500,735500,1779,223000,2500,595200,1000,1,71174000,526688,64.96,5.86,12,0.02,11392.00,126233.00,922000,20220816,-19.74,703000,20230710,5.26,833000,-11.16,20230102,703000,5.26,20230710,922000,-19.74,20220816,703000,5.26,20230710,0.09,Y,207940,2500,1779 억,,7433532,N,N,6273,N,00,N
20230717,090850,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,737000,-7000,5,-0.94,2125164000,2877,4.46,744000,744000,735000,967000,521000,744000,738666.20,10.44,0,-830,756666,750332,744666,738332,732666,747500,735500,1779,223000,2500,595200,1000,1,71174000,524552,64.69,5.84,12,0.00,11392.00,126233.00,922000,20220816,-20.07,703000,20230710,4.84,833000,-11.52,20230102,703000,4.84,20230710,922000,-20.07,20220816,703000,4.84,20230710,0.09,Y,207940,2500,1779 억,,7433532,N,N,6273,N,00,N
20230714,160849,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,-4000,5,-0.53,47816817000,64361,71.84,751000,751000,739000,972000,524000,748000,742946.24,10.50,0,-6398,758666,753332,744666,739332,730666,756000,742000,1779,224000,2500,598400,1000,1,71174000,529535,65.31,5.89,12,0.09,11392.00,126233.00,922000,20220816,-19.31,703000,20230710,5.83,833000,-10.68,20230102,703000,5.83,20230710,922000,-19.31,20220816,703000,5.83,20230710,0.09,Y,207940,2500,1779 억,,7475544,N,N,6273,N,00,N
20230714,150853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,-4000,5,-0.53,43466387000,58512,65.31,751000,751000,739000,972000,524000,748000,742862.43,10.50,0,-5977,758666,753332,744666,739332,730666,756000,742000,1779,224000,2500,598400,1000,1,71174000,529535,65.31,5.89,12,0.08,11392.00,126233.00,922000,20220816,-19.31,703000,20230710,5.83,833000,-10.68,20230102,703000,5.83,20230710,922000,-19.31,20220816,703000,5.83,20230710,0.09,Y,207940,2500,1779 억,,7475544,N,N,5654,N,00,N
20230714,140857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,-4000,5,-0.53,34117890000,45903,51.24,751000,751000,739000,972000,524000,748000,743260.16,10.50,0,-3283,758666,753332,744666,739332,730666,756000,742000,1779,224000,2500,598400,1000,1,71174000,529535,65.31,5.89,12,0.06,11392.00,126233.00,922000,20220816,-19.31,703000,20230710,5.83,833000,-10.68,20230102,703000,5.83,20230710,922000,-19.31,20220816,703000,5.83,20230710,0.09,Y,207940,2500,1779 억,,7475544,N,N,5654,N,00,N
20230714,130845,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,-6000,5,-0.80,29453448000,39626,44.23,751000,751000,739000,972000,524000,748000,743285.45,10.50,0,-1644,758666,753332,744666,739332,730666,756000,742000,1779,224000,2500,598400,1000,1,71174000,528111,65.13,5.88,12,0.06,11392.00,126233.00,922000,20220816,-19.52,703000,20230710,5.55,833000,-10.92,20230102,703000,5.55,20230710,922000,-19.52,20220816,703000,5.55,20230710,0.09,Y,207940,2500,1779 억,,7475544,N,N,5654,N,00,N
20230714,120845,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,-6000,5,-0.80,24494278000,32955,36.79,751000,751000,739000,972000,524000,748000,743263.82,10.50,0,-496,758666,753332,744666,739332,730666,756000,742000,1779,224000,2500,598400,1000,1,71174000,528111,65.13,5.88,12,0.05,11392.00,126233.00,922000,20220816,-19.52,703000,20230710,5.55,833000,-10.92,20230102,703000,5.55,20230710,922000,-19.52,20220816,703000,5.55,20230710,0.09,Y,207940,2500,1779 억,,7475544,N,N,5654,N,00,N
20230714,110855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,743000,-5000,5,-0.67,19631721000,26414,29.48,751000,751000,739000,972000,524000,748000,743230.94,10.50,0,-1347,758666,753332,744666,739332,730666,756000,742000,1779,224000,2500,598400,1000,1,71174000,528823,65.22,5.89,12,0.04,11392.00,126233.00,922000,20220816,-19.41,703000,20230710,5.69,833000,-10.80,20230102,703000,5.69,20230710,922000,-19.41,20220816,703000,5.69,20230710,0.09,Y,207940,2500,1779 억,,7475544,N,N,5654,N,00,N
20230714,100856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,-6000,5,-0.80,9854132000,13237,14.78,751000,751000,742000,972000,524000,748000,744437.39,10.50,0,-236,758666,753332,744666,739332,730666,756000,742000,1779,224000,2500,598400,1000,1,71174000,528111,65.13,5.88,12,0.02,11392.00,126233.00,922000,20220816,-19.52,703000,20230710,5.55,833000,-10.92,20230102,703000,5.55,20230710,922000,-19.52,20220816,703000,5.55,20230710,0.09,Y,207940,2500,1779 억,,7475544,N,N,5654,N,00,N
20230714,090852,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,745000,-3000,5,-0.40,2717477000,3643,4.07,751000,751000,742000,972000,524000,748000,745942.57,10.50,0,-230,758666,753332,744666,739332,730666,756000,742000,1779,224000,2500,598400,1000,1,71174000,530246,65.40,5.90,12,0.01,11392.00,126233.00,922000,20220816,-19.20,703000,20230710,5.97,833000,-10.56,20230102,703000,5.97,20230710,922000,-19.20,20220816,703000,5.97,20230710,0.09,Y,207940,2500,1779 억,,7475544,N,N,5654,N,00,N
20230713,160847,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,748000,18000,2,2.47,64567678000,86576,117.35,738000,750000,736000,949000,511000,730000,745791.32,10.48,760,9178,743333,736666,724333,717666,705333,740000,721000,1779,219000,2500,584000,1000,1,71174000,532382,65.66,5.93,12,0.12,11392.00,126233.00,922000,20220816,-18.87,703000,20230710,6.40,833000,-10.20,20230102,703000,6.40,20230710,922000,-18.87,20220816,703000,6.40,20230710,0.09,Y,207940,2500,1779 억,,7460724,N,N,5654,N,00,N
20230713,150843,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,19000,2,2.60,52069569000,69869,94.70,738000,750000,736000,949000,511000,730000,745245.66,10.48,760,10921,743333,736666,724333,717666,705333,740000,721000,1779,219000,2500,584000,1000,1,71174000,533093,65.75,5.93,12,0.10,11392.00,126233.00,922000,20220816,-18.76,703000,20230710,6.54,833000,-10.08,20230102,703000,6.54,20230710,922000,-18.76,20220816,703000,6.54,20230710,0.09,Y,207940,2500,1779 억,,7460724,N,N,4426,N,00,N
20230713,140842,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,20000,2,2.74,44790015000,60148,81.53,738000,750000,736000,949000,511000,730000,744663.41,10.48,760,11969,743333,736666,724333,717666,705333,740000,721000,1779,219000,2500,584000,1000,1,71174000,533805,65.84,5.94,12,0.08,11392.00,126233.00,922000,20220816,-18.66,703000,20230710,6.69,833000,-9.96,20230102,703000,6.69,20230710,922000,-18.66,20220816,703000,6.69,20230710,0.09,Y,207940,2500,1779 억,,7460724,N,N,4426,N,00,N
20230713,130846,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,17000,2,2.33,39275417000,52784,71.54,738000,750000,736000,949000,511000,730000,744078.07,10.48,760,10587,743333,736666,724333,717666,705333,740000,721000,1779,219000,2500,584000,1000,1,71174000,531670,65.57,5.92,12,0.07,11392.00,126233.00,922000,20220816,-18.98,703000,20230710,6.26,833000,-10.32,20230102,703000,6.26,20230710,922000,-18.98,20220816,703000,6.26,20230710,0.09,Y,207940,2500,1779 억,,7460724,N,N,4426,N,00,N
20230713,120842,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,17000,2,2.33,35424713000,47623,64.55,738000,750000,736000,949000,511000,730000,743857.23,10.48,760,10103,743333,736666,724333,717666,705333,740000,721000,1779,219000,2500,584000,1000,1,71174000,531670,65.57,5.92,12,0.07,11392.00,126233.00,922000,20220816,-18.98,703000,20230710,6.26,833000,-10.32,20230102,703000,6.26,20230710,922000,-18.98,20220816,703000,6.26,20230710,0.09,Y,207940,2500,1779 억,,7460724,N,N,4426,N,00,N
20230713,110845,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,20000,2,2.74,26863073000,36189,49.05,738000,750000,736000,949000,511000,730000,742299.40,10.48,760,8544,743333,736666,724333,717666,705333,740000,721000,1779,219000,2500,584000,1000,1,71174000,533805,65.84,5.94,12,0.05,11392.00,126233.00,922000,20220816,-18.66,703000,20230710,6.69,833000,-9.96,20230102,703000,6.69,20230710,922000,-18.66,20220816,703000,6.69,20230710,0.09,Y,207940,2500,1779 억,,7460724,N,N,4426,N,00,N
20230713,100840,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,14000,2,1.92,16527150000,22336,30.27,738000,744000,736000,949000,511000,730000,739933.29,10.48,760,2488,743333,736666,724333,717666,705333,740000,721000,1779,219000,2500,584000,1000,1,71174000,529535,65.31,5.89,12,0.03,11392.00,126233.00,922000,20220816,-19.31,703000,20230710,5.83,833000,-10.68,20230102,703000,5.83,20230710,922000,-19.31,20220816,703000,5.83,20230710,0.09,Y,207940,2500,1779 억,,7460724,N,N,4426,N,00,N
20230713,090836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,739000,9000,2,1.23,3872037000,5242,7.11,738000,741000,736000,949000,511000,730000,738656.43,10.48,760,-536,743333,736666,724333,717666,705333,740000,721000,1779,219000,2500,584000,1000,1,71174000,525976,64.87,5.85,12,0.01,11392.00,126233.00,922000,20220816,-19.85,703000,20230710,5.12,833000,-11.28,20230102,703000,5.12,20230710,922000,-19.85,20220816,703000,5.12,20230710,0.09,Y,207940,2500,1779 억,,7460724,N,N,4426,N,00,N
20230712,160837,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,730000,7000,2,0.97,50756233000,70418,109.58,722000,731000,712000,939000,507000,723000,720780.74,10.48,0,460,744333,733666,723333,712666,702333,739000,718000,1779,216000,2500,578400,1000,1,71174000,519570,64.08,5.78,12,0.10,11392.00,126233.00,922000,20220816,-20.82,703000,20230710,3.84,833000,-12.36,20230102,703000,3.84,20230710,922000,-20.82,20220816,703000,3.84,20230710,0.09,Y,207940,2500,1779 억,,7457485,N,N,4426,N,00,N
20230712,150832,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,6000,2,0.83,45777096000,63594,98.96,722000,731000,712000,939000,507000,723000,719833.57,10.48,0,-846,744333,733666,723333,712666,702333,739000,718000,1779,216000,2500,578400,1000,1,71174000,518858,63.99,5.78,12,0.09,11392.00,126233.00,922000,20220816,-20.93,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,922000,-20.93,20220816,703000,3.70,20230710,0.09,Y,207940,2500,1779 억,,7457485,N,N,7094,N,00,N
20230712,140830,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,5000,2,0.69,38679600000,53837,83.78,722000,731000,712000,939000,507000,723000,718457.57,10.48,0,-1402,744333,733666,723333,712666,702333,739000,718000,1779,216000,2500,578400,1000,1,71174000,518147,63.90,5.77,12,0.08,11392.00,126233.00,922000,20220816,-21.04,703000,20230710,3.56,833000,-12.61,20230102,703000,3.56,20230710,922000,-21.04,20220816,703000,3.56,20230710,0.09,Y,207940,2500,1779 억,,7457485,N,N,7094,N,00,N
20230712,130832,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,717000,-6000,5,-0.83,28653192000,39992,62.23,722000,723000,712000,939000,507000,723000,716473.09,10.48,0,-1250,744333,733666,723333,712666,702333,739000,718000,1779,216000,2500,578400,1000,1,71174000,510318,62.94,5.68,12,0.06,11392.00,126233.00,922000,20220816,-22.23,703000,20230710,1.99,833000,-13.93,20230102,703000,1.99,20230710,922000,-22.23,20220816,703000,1.99,20230710,0.09,Y,207940,2500,1779 억,,7457485,N,N,7094,N,00,N
20230712,120836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,717000,-6000,5,-0.83,24345896000,33988,52.89,722000,723000,712000,939000,507000,723000,716308.58,10.48,0,-1206,744333,733666,723333,712666,702333,739000,718000,1779,216000,2500,578400,1000,1,71174000,510318,62.94,5.68,12,0.05,11392.00,126233.00,922000,20220816,-22.23,703000,20230710,1.99,833000,-13.93,20230102,703000,1.99,20230710,922000,-22.23,20220816,703000,1.99,20230710,0.09,Y,207940,2500,1779 억,,7457485,N,N,7094,N,00,N
20230712,110835,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,715000,-8000,5,-1.11,19803250000,27639,43.01,722000,723000,712000,939000,507000,723000,716496.62,10.48,0,-1874,744333,733666,723333,712666,702333,739000,718000,1779,216000,2500,578400,1000,1,71174000,508894,62.76,5.66,12,0.04,11392.00,126233.00,922000,20220816,-22.45,703000,20230710,1.71,833000,-14.17,20230102,703000,1.71,20230710,922000,-22.45,20220816,703000,1.71,20230710,0.09,Y,207940,2500,1779 억,,7457485,N,N,7094,N,00,N
20230712,100835,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,714000,-9000,5,-1.24,13526246000,18851,29.33,722000,723000,714000,939000,507000,723000,717534.67,10.48,0,-1037,744333,733666,723333,712666,702333,739000,718000,1779,216000,2500,578400,1000,1,71174000,508182,62.68,5.66,12,0.03,11392.00,126233.00,922000,20220816,-22.56,703000,20230710,1.56,833000,-14.29,20230102,703000,1.56,20230710,922000,-22.56,20220816,703000,1.56,20230710,0.09,Y,207940,2500,1779 억,,7457485,N,N,7094,N,00,N
20230712,090836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-1000,5,-0.14,3136074000,4362,6.79,722000,723000,715000,939000,507000,723000,718953.23,10.48,0,-1188,744333,733666,723333,712666,702333,739000,718000,1779,216000,2500,578400,1000,1,71174000,513876,63.38,5.72,12,0.01,11392.00,126233.00,922000,20220816,-21.69,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,922000,-21.69,20220816,703000,2.70,20230710,0.09,Y,207940,2500,1779 억,,7457485,N,N,7094,N,00,N
20230711,160824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,723000,15000,2,2.12,46440381000,64038,77.36,714000,734000,713000,920000,496000,708000,725202.19,10.49,0,285,730000,719000,711000,700000,692000,715000,696000,1779,212000,2500,566400,1000,1,71174000,514588,63.47,5.73,12,0.09,11392.00,126233.00,922000,20220816,-21.58,703000,20230710,2.84,833000,-13.21,20230102,703000,2.84,20230710,922000,-21.58,20220816,703000,2.84,20230710,0.08,Y,207940,2500,1779 억,,7467602,N,N,7092,N,00,N
20230711,150821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,14000,2,1.98,40299212000,55548,67.10,714000,734000,713000,920000,496000,708000,725484.48,10.49,0,-1549,730000,719000,711000,700000,692000,715000,696000,1779,212000,2500,566400,1000,1,71174000,513876,63.38,5.72,12,0.08,11392.00,126233.00,922000,20220816,-21.69,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,922000,-21.69,20220816,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7467602,N,N,12692,N,00,N
20230711,140816,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,14000,2,1.98,36580801000,50404,60.89,714000,734000,713000,920000,496000,708000,725751.94,10.49,0,-927,730000,719000,711000,700000,692000,715000,696000,1779,212000,2500,566400,1000,1,71174000,513876,63.38,5.72,12,0.07,11392.00,126233.00,922000,20220816,-21.69,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,922000,-21.69,20220816,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7467602,N,N,12692,N,00,N
20230711,130808,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,726000,18000,2,2.54,30730513000,42313,51.12,714000,734000,713000,920000,496000,708000,726266.47,10.49,0,-1865,730000,719000,711000,700000,692000,715000,696000,1779,212000,2500,566400,1000,1,71174000,516723,63.73,5.75,12,0.06,11392.00,126233.00,922000,20220816,-21.26,703000,20230710,3.27,833000,-12.85,20230102,703000,3.27,20230710,922000,-21.26,20220816,703000,3.27,20230710,0.08,Y,207940,2500,1779 억,,7467602,N,N,12692,N,00,N
20230711,120827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,20000,2,2.82,28363255000,39054,47.18,714000,734000,713000,920000,496000,708000,726257.36,10.49,0,-1631,730000,719000,711000,700000,692000,715000,696000,1779,212000,2500,566400,1000,1,71174000,518147,63.90,5.77,12,0.05,11392.00,126233.00,922000,20220816,-21.04,703000,20230710,3.56,833000,-12.61,20230102,703000,3.56,20230710,922000,-21.04,20220816,703000,3.56,20230710,0.08,Y,207940,2500,1779 억,,7467602,N,N,12692,N,00,N
20230711,110832,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,726000,18000,2,2.54,26175172000,36046,43.54,714000,734000,713000,920000,496000,708000,726160.24,10.49,0,-1050,730000,719000,711000,700000,692000,715000,696000,1779,212000,2500,566400,1000,1,71174000,516723,63.73,5.75,12,0.05,11392.00,126233.00,922000,20220816,-21.26,703000,20230710,3.27,833000,-12.85,20230102,703000,3.27,20230710,922000,-21.26,20220816,703000,3.27,20230710,0.08,Y,207940,2500,1779 억,,7467602,N,N,12692,N,00,N
20230711,100829,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,731000,23000,2,3.25,21765617000,29995,36.23,714000,734000,713000,920000,496000,708000,725641.51,10.49,0,-363,730000,719000,711000,700000,692000,715000,696000,1779,212000,2500,566400,1000,1,71174000,520282,64.17,5.79,12,0.04,11392.00,126233.00,922000,20220816,-20.72,703000,20230710,3.98,833000,-12.24,20230102,703000,3.98,20230710,922000,-20.72,20220816,703000,3.98,20230710,0.08,Y,207940,2500,1779 억,,7467602,N,N,12692,N,00,N
20230711,090827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,717000,9000,2,1.27,4086115000,5706,6.89,714000,719000,713000,920000,496000,708000,716108.48,10.49,0,-124,730000,719000,711000,700000,692000,715000,696000,1779,212000,2500,566400,1000,1,71174000,510318,62.94,5.68,12,0.01,11392.00,126233.00,922000,20220816,-22.23,703000,20230710,1.99,833000,-13.93,20230102,703000,1.99,20230710,922000,-22.23,20220816,703000,1.99,20230710,0.08,Y,207940,2500,1779 억,,7467602,N,N,12692,N,00,N
20230710,160819,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,708000,-11000,5,-1.53,58599848000,82253,65.74,719000,722000,703000,934000,504000,719000,712444.77,10.51,0,-7433,761666,740332,727666,706332,693666,734000,700000,1779,215000,2500,575200,1000,1,71174000,503912,62.15,5.61,12,0.12,11392.00,126233.00,922000,20220816,-23.21,703000,20230710,0.71,833000,-15.01,20230102,703000,0.71,20230710,922000,-23.21,20220816,703000,0.71,20230710,0.07,Y,207940,2500,1779 억,,7477158,N,N,12692,N,00,N
20230710,150821,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,706000,-13000,5,-1.81,53715948000,75350,60.22,719000,722000,703000,934000,504000,719000,712885.51,10.51,0,-8339,761666,740332,727666,706332,693666,734000,700000,1779,215000,2500,575200,1000,1,71174000,502488,61.97,5.59,12,0.11,11392.00,126233.00,922000,20220816,-23.43,703000,20230710,0.43,833000,-15.25,20230102,703000,0.43,20230710,922000,-23.43,20220816,703000,0.43,20230710,0.07,Y,207940,2500,1779 억,,7477158,N,N,18105,N,00,N
20230710,140813,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,711000,-8000,5,-1.11,44392197000,62171,49.69,719000,722000,703000,934000,504000,719000,714033.51,10.51,0,-10143,761666,740332,727666,706332,693666,734000,700000,1779,215000,2500,575200,1000,1,71174000,506047,62.41,5.63,12,0.09,11392.00,126233.00,922000,20220816,-22.89,703000,20230710,1.14,833000,-14.65,20230102,703000,1.14,20230710,922000,-22.89,20220816,703000,1.14,20230710,0.07,Y,207940,2500,1779 억,,7477158,N,N,18105,N,00,N
20230710,130803,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,708000,-11000,5,-1.53,38265166000,53539,42.79,719000,722000,703000,934000,504000,719000,714715.42,10.51,0,-11204,761666,740332,727666,706332,693666,734000,700000,1779,215000,2500,575200,1000,1,71174000,503912,62.15,5.61,12,0.08,11392.00,126233.00,922000,20220816,-23.21,703000,20230710,0.71,833000,-15.01,20230102,703000,0.71,20230710,922000,-23.21,20220816,703000,0.71,20230710,0.07,Y,207940,2500,1779 억,,7477158,N,N,18105,N,00,N
20230710,120824,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,714000,-5000,5,-0.70,24951730000,34778,27.80,719000,722000,713000,934000,504000,719000,717457.12,10.51,0,-6687,761666,740332,727666,706332,693666,734000,700000,1779,215000,2500,575200,1000,1,71174000,508182,62.68,5.66,12,0.05,11392.00,126233.00,922000,20220816,-22.56,713000,20230710,0.14,833000,-14.29,20230102,713000,0.14,20230710,922000,-22.56,20220816,713000,0.14,20230710,0.07,Y,207940,2500,1779 억,,7477158,N,N,18105,N,00,N
20230710,110822,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,717000,-2000,5,-0.28,20339116000,28334,22.64,719000,722000,713000,934000,504000,719000,717834.10,10.51,0,-6084,761666,740332,727666,706332,693666,734000,700000,1779,215000,2500,575200,1000,1,71174000,510318,62.94,5.68,12,0.04,11392.00,126233.00,922000,20220816,-22.23,713000,20230710,0.56,833000,-13.93,20230102,713000,0.56,20230710,922000,-22.23,20220816,713000,0.56,20230710,0.07,Y,207940,2500,1779 억,,7477158,N,N,18105,N,00,N
20230710,100824,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,719000,0,3,0.00,15606335000,21728,17.37,719000,722000,713000,934000,504000,719000,718259.02,10.51,0,-4810,761666,740332,727666,706332,693666,734000,700000,1779,215000,2500,575200,1000,1,71174000,511741,63.11,5.70,12,0.03,11392.00,126233.00,922000,20220816,-22.02,713000,20230710,0.84,833000,-13.69,20230102,713000,0.84,20230710,922000,-22.02,20220816,713000,0.84,20230710,0.07,Y,207940,2500,1779 억,,7477158,N,N,18105,N,00,N
20230710,090815,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,717000,-2000,5,-0.28,5625318000,7832,6.26,719000,722000,713000,934000,504000,719000,718247.57,10.51,0,-3008,761666,740332,727666,706332,693666,734000,700000,1779,215000,2500,575200,1000,1,71174000,510318,62.94,5.68,12,0.01,11392.00,126233.00,922000,20220816,-22.23,713000,20230710,0.56,833000,-13.93,20230102,713000,0.56,20230710,922000,-22.23,20220816,713000,0.56,20230710,0.07,Y,207940,2500,1779 억,,7477158,N,N,18105,N,00,N
20230707,160813,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,719000,-30000,5,-4.01,90322693000,124068,251.62,745000,749000,715000,973000,525000,749000,728038.75,10.56,0,-48090,762333,755666,749333,742666,736333,752500,739500,1779,224000,2500,599200,1000,1,71174000,511741,63.11,5.70,12,0.17,11392.00,126233.00,922000,20220816,-22.02,715000,20230707,0.56,833000,-13.69,20230102,715000,0.56,20230707,922000,-22.02,20220816,715000,0.56,20230707,0.07,Y,207940,2500,1779 억,,7518030,N,N,18105,N,00,N
20230707,150813,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,717000,-32000,5,-4.27,78959397000,108231,219.50,745000,749000,716000,973000,525000,749000,729544.21,10.56,0,-45731,762333,755666,749333,742666,736333,752500,739500,1779,224000,2500,599200,1000,1,71174000,510318,62.94,5.68,12,0.15,11392.00,126233.00,922000,20220816,-22.23,716000,20230707,0.14,833000,-13.93,20230102,716000,0.14,20230707,922000,-22.23,20220816,716000,0.14,20230707,0.07,Y,207940,2500,1779 억,,7518030,N,N,7830,N,00,N
20230707,140827,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,727000,-22000,5,-2.94,51462419000,70088,142.15,745000,749000,726000,973000,525000,749000,734253.30,10.56,0,-31478,762333,755666,749333,742666,736333,752500,739500,1779,224000,2500,599200,1000,1,71174000,517435,63.82,5.76,12,0.10,11392.00,126233.00,922000,20220816,-21.15,726000,20230707,0.14,833000,-12.73,20230102,726000,0.14,20230707,922000,-21.15,20220816,726000,0.14,20230707,0.07,Y,207940,2500,1779 억,,7518030,N,N,7830,N,00,N
20230707,130817,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,727000,-22000,5,-2.94,43991061000,59810,121.30,745000,749000,727000,973000,525000,749000,735512.35,10.56,0,-26157,762333,755666,749333,742666,736333,752500,739500,1779,224000,2500,599200,1000,1,71174000,517435,63.82,5.76,12,0.08,11392.00,126233.00,922000,20220816,-21.15,727000,20230707,0.00,833000,-12.73,20230102,727000,0.00,20230707,922000,-21.15,20220816,727000,0.00,20230707,0.07,Y,207940,2500,1779 억,,7518030,N,N,7830,N,00,N
20230707,120821,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,732000,-17000,5,-2.27,35097297000,47626,96.59,745000,749000,730000,973000,525000,749000,736934.38,10.56,0,-18053,762333,755666,749333,742666,736333,752500,739500,1779,224000,2500,599200,1000,1,71174000,520994,64.26,5.80,12,0.07,11392.00,126233.00,922000,20220816,-20.61,730000,20230707,0.27,833000,-12.12,20230102,730000,0.27,20230707,922000,-20.61,20220816,730000,0.27,20230707,0.07,Y,207940,2500,1779 억,,7518030,N,N,7830,N,00,N
20230707,110823,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,733000,-16000,5,-2.14,28044943000,37981,77.03,745000,749000,730000,973000,525000,749000,738392.62,10.56,0,-13818,762333,755666,749333,742666,736333,752500,739500,1779,224000,2500,599200,1000,1,71174000,521705,64.34,5.81,12,0.05,11392.00,126233.00,922000,20220816,-20.50,730000,20230707,0.41,833000,-12.00,20230102,730000,0.41,20230707,922000,-20.50,20220816,730000,0.41,20230707,0.07,Y,207940,2500,1779 억,,7518030,N,N,7830,N,00,N
20230707,100813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,-7000,5,-0.93,9107700000,12239,24.82,745000,749000,742000,973000,525000,749000,744151.95,10.56,0,-837,762333,755666,749333,742666,736333,752500,739500,1779,224000,2500,599200,1000,1,71174000,528111,65.13,5.88,12,0.02,11392.00,126233.00,922000,20220816,-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,,7518030,N,N,7830,N,00,N
20230707,090814,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,-2000,5,-0.27,1916225000,2569,5.21,745000,749000,744000,973000,525000,749000,745897.04,10.56,0,-179,762333,755666,749333,742666,736333,752500,739500,1779,224000,2500,599200,1000,1,71174000,531670,65.57,5.92,12,0.00,11392.00,126233.00,922000,20220816,-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,,7518030,N,N,7830,N,00,N
20230706,160813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,-6000,5,-0.79,36767163000,49119,61.04,755000,756000,743000,981000,529000,755000,748531.25,10.57,0,-2653,773000,764000,759000,750000,745000,762000,748000,1779,226000,2500,604000,1000,1,71174000,533093,65.75,5.93,12,0.07,11392.00,126233.00,922000,20220816,-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,,7525400,N,N,7830,N,00,N
20230706,150814,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,748000,-7000,5,-0.93,28906828000,38624,48.00,755000,756000,743000,981000,529000,755000,748416.05,10.57,0,-2465,773000,764000,759000,750000,745000,762000,748000,1779,226000,2500,604000,1000,1,71174000,532382,65.66,5.93,12,0.05,11392.00,126233.00,922000,20220816,-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,,7525400,N,N,5341,N,00,N
20230706,140815,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,-5000,5,-0.66,24378250000,32583,40.49,755000,756000,743000,981000,529000,755000,748189.03,10.57,0,-1586,773000,764000,759000,750000,745000,762000,748000,1779,226000,2500,604000,1000,1,71174000,533805,65.84,5.94,12,0.05,11392.00,126233.00,922000,20220816,-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,,7525400,N,N,5341,N,00,N
20230706,130814,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,-6000,5,-0.79,19144538000,25602,31.82,755000,756000,743000,981000,529000,755000,747774.81,10.57,0,-813,773000,764000,759000,750000,745000,762000,748000,1779,226000,2500,604000,1000,1,71174000,533093,65.75,5.93,12,0.04,11392.00,126233.00,922000,20220816,-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,,7525400,N,N,5341,N,00,N
20230706,120804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,-5000,5,-0.66,16608313000,22216,27.61,755000,756000,743000,981000,529000,755000,747583.07,10.57,0,-1167,773000,764000,759000,750000,745000,762000,748000,1779,226000,2500,604000,1000,1,71174000,533805,65.84,5.94,12,0.03,11392.00,126233.00,922000,20220816,-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,,7525400,N,N,5341,N,00,N
20230706,110818,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,-8000,5,-1.06,13225858000,17698,21.99,755000,756000,743000,981000,529000,755000,747307.62,10.57,0,-1432,773000,764000,759000,750000,745000,762000,748000,1779,226000,2500,604000,1000,1,71174000,531670,65.57,5.92,12,0.02,11392.00,126233.00,922000,20220816,-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,,7525400,N,N,5341,N,00,N
20230706,100814,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,-9000,5,-1.19,9250740000,12384,15.39,755000,756000,743000,981000,529000,755000,746990.63,10.57,0,-1888,773000,764000,759000,750000,745000,762000,748000,1779,226000,2500,604000,1000,1,71174000,530958,65.48,5.91,12,0.02,11392.00,126233.00,922000,20220816,-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,,7525400,N,N,5341,N,00,N
20230706,090813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,748000,-7000,5,-0.93,2167522000,2888,3.59,755000,756000,748000,981000,529000,755000,750525.46,10.57,0,-1483,773000,764000,759000,750000,745000,762000,748000,1779,226000,2500,604000,1000,1,71174000,532382,65.66,5.93,12,0.00,11392.00,126233.00,922000,20220816,-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,,7525400,N,N,5341,N,00,N
20230705,160810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,9000,2,1.21,60921431000,80147,116.88,755000,768000,754000,969000,523000,746000,760130.90,10.57,0,-157,757333,751666,748333,742666,739333,750000,741000,1779,223000,2500,596800,1000,1,71174000,537364,66.27,5.98,12,0.11,11392.00,126233.00,922000,20220816,-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,,7520464,N,N,5341,N,00,N
20230705,150806,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,9000,2,1.21,54917190000,72197,105.29,755000,768000,754000,969000,523000,746000,760657.51,10.57,0,178,757333,751666,748333,742666,739333,750000,741000,1779,223000,2500,596800,1000,1,71174000,537364,66.27,5.98,12,0.10,11392.00,126233.00,922000,20220816,-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,,7520464,N,N,9279,N,00,N
20230705,140757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,758000,12000,2,1.61,47839369000,62843,91.65,755000,768000,754000,969000,523000,746000,761252.15,10.57,0,2468,757333,751666,748333,742666,739333,750000,741000,1779,223000,2500,596800,1000,1,71174000,539499,66.54,6.00,12,0.09,11392.00,126233.00,922000,20220816,-17.79,740000,20220927,2.43,833000,-9.00,20230102,740000,2.43,20230626,922000,-17.79,20220816,740000,2.43,20220927,0.07,Y,207940,2500,1779 억,,7520464,N,N,9279,N,00,N
20230705,130800,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,758000,12000,2,1.61,42040254000,55211,80.52,755000,768000,754000,969000,523000,746000,761447.07,10.57,0,4619,757333,751666,748333,742666,739333,750000,741000,1779,223000,2500,596800,1000,1,71174000,539499,66.54,6.00,12,0.08,11392.00,126233.00,922000,20220816,-17.79,740000,20220927,2.43,833000,-9.00,20230102,740000,2.43,20230626,922000,-17.79,20220816,740000,2.43,20220927,0.07,Y,207940,2500,1779 억,,7520464,N,N,9279,N,00,N
20230705,120759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,759000,13000,2,1.74,37757240000,49565,72.28,755000,768000,754000,969000,523000,746000,761772.22,10.57,0,5135,757333,751666,748333,742666,739333,750000,741000,1779,223000,2500,596800,1000,1,71174000,540211,66.63,6.01,12,0.07,11392.00,126233.00,922000,20220816,-17.68,740000,20220927,2.57,833000,-8.88,20230102,740000,2.57,20230626,922000,-17.68,20220816,740000,2.57,20220927,0.07,Y,207940,2500,1779 억,,7520464,N,N,9279,N,00,N
20230705,110808,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,761000,15000,2,2.01,34441354000,45200,65.92,755000,768000,754000,969000,523000,746000,761976.86,10.57,0,6024,757333,751666,748333,742666,739333,750000,741000,1779,223000,2500,596800,1000,1,71174000,541634,66.80,6.03,12,0.06,11392.00,126233.00,922000,20220816,-17.46,740000,20220927,2.84,833000,-8.64,20230102,740000,2.84,20230626,922000,-17.46,20220816,740000,2.84,20220927,0.07,Y,207940,2500,1779 억,,7520464,N,N,9279,N,00,N
20230705,100802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,761000,15000,2,2.01,27524974000,36127,52.68,755000,768000,754000,969000,523000,746000,761894.82,10.57,0,4863,757333,751666,748333,742666,739333,750000,741000,1779,223000,2500,596800,1000,1,71174000,541634,66.80,6.03,12,0.05,11392.00,126233.00,922000,20220816,-17.46,740000,20220927,2.84,833000,-8.64,20230102,740000,2.84,20230626,922000,-17.46,20220816,740000,2.84,20220927,0.07,Y,207940,2500,1779 억,,7520464,N,N,9279,N,00,N
20230705,090800,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,764000,18000,2,2.41,13383018000,17544,25.58,755000,768000,754000,969000,523000,746000,762825.92,10.57,0,4582,757333,751666,748333,742666,739333,750000,741000,1779,223000,2500,596800,1000,1,71174000,543769,67.06,6.05,12,0.02,11392.00,126233.00,922000,20220816,-17.14,740000,20220927,3.24,833000,-8.28,20230102,740000,3.24,20230626,922000,-17.14,20220816,740000,3.24,20220927,0.07,Y,207940,2500,1779 억,,7520464,N,N,9279,N,00,N
20230704,160757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,3000,2,0.40,51229857000,68371,108.81,750000,754000,745000,965000,521000,743000,749293.83,10.59,0,-19091,751000,747000,744000,740000,737000,745500,738500,1779,222000,2500,594400,1000,1,71174000,530958,65.48,5.91,12,0.10,11392.00,126233.00,922000,20220816,-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,,7538345,N,N,9279,N,00,N
20230704,150748,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,4000,2,0.54,45698148000,60960,97.01,750000,754000,745000,965000,521000,743000,749641.64,10.59,0,-17807,751000,747000,744000,740000,737000,745500,738500,1779,222000,2500,594400,1000,1,71174000,531670,65.57,5.92,12,0.09,11392.00,126233.00,922000,20220816,-18.98,740000,20220927,0.95,833000,-10.32,20230102,740000,0.95,20230626,922000,-18.98,20220816,740000,0.95,20220927,0.07,Y,207940,2500,1779 억,,7538345,N,N,10395,N,00,N
20230704,140753,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,6000,2,0.81,38797257000,51726,82.32,750000,754000,745000,965000,521000,743000,750053.44,10.59,0,-13686,751000,747000,744000,740000,737000,745500,738500,1779,222000,2500,594400,1000,1,71174000,533093,65.75,5.93,12,0.07,11392.00,126233.00,922000,20220816,-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,,7538345,N,N,10395,N,00,N
20230704,130742,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,7000,2,0.94,33749654000,44989,71.60,750000,754000,745000,965000,521000,743000,750175.85,10.59,0,-11231,751000,747000,744000,740000,737000,745500,738500,1779,222000,2500,594400,1000,1,71174000,533805,65.84,5.94,12,0.06,11392.00,126233.00,922000,20220816,-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,,7538345,N,N,10395,N,00,N
20230704,120751,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,7000,2,0.94,29381679000,39163,62.32,750000,754000,745000,965000,521000,743000,750240.95,10.59,0,-8673,751000,747000,744000,740000,737000,745500,738500,1779,222000,2500,594400,1000,1,71174000,533805,65.84,5.94,12,0.06,11392.00,126233.00,922000,20220816,-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,,7538345,N,N,10395,N,00,N
20230704,110745,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,6000,2,0.81,23241768000,30997,49.33,750000,754000,745000,965000,521000,743000,749807.23,10.59,0,-7965,751000,747000,744000,740000,737000,745500,738500,1779,222000,2500,594400,1000,1,71174000,533093,65.75,5.93,12,0.04,11392.00,126233.00,922000,20220816,-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,,7538345,N,N,10395,N,00,N
20230704,100743,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,6000,2,0.81,18257601000,24343,38.74,750000,754000,745000,965000,521000,743000,750014.71,10.59,0,-5974,751000,747000,744000,740000,737000,745500,738500,1779,222000,2500,594400,1000,1,71174000,533093,65.75,5.93,12,0.03,11392.00,126233.00,922000,20220816,-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,,7538345,N,N,10395,N,00,N
20230704,090741,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,751000,8000,2,1.08,5973869000,7956,12.66,750000,753000,749000,965000,521000,743000,750864.36,10.59,0,-791,751000,747000,744000,740000,737000,745500,738500,1779,222000,2500,594400,1000,1,71174000,534517,65.92,5.95,12,0.01,11392.00,126233.00,922000,20220816,-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,,7538345,N,N,10395,N,00,N
20230703,160734,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,743000,-1000,5,-0.13,46630897000,62749,139.18,745000,748000,741000,967000,521000,744000,743133.90,10.63,0,-34874,758000,751000,746000,739000,734000,748500,736500,1779,223000,2500,595200,1000,1,71174000,528823,65.22,5.89,12,0.09,11392.00,126233.00,922000,20220816,-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,,7564890,N,N,10395,N,00,N
20230703,150741,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,741000,-3000,5,-0.40,39528546000,53182,117.96,745000,748000,741000,967000,521000,744000,743269.26,10.63,0,-29221,758000,751000,746000,739000,734000,748500,736500,1779,223000,2500,595200,1000,1,71174000,527399,65.05,5.87,12,0.07,11392.00,126233.00,922000,20220816,-19.63,740000,20220927,0.14,833000,-11.04,20230102,740000,0.14,20230626,922000,-19.63,20220816,740000,0.14,20220927,0.07,Y,207940,2500,1779 억,,7564890,N,N,4733,N,00,N
20230703,140742,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,742000,-2000,5,-0.27,30068063000,40428,89.67,745000,748000,742000,967000,521000,744000,743743.52,10.63,0,-23338,758000,751000,746000,739000,734000,748500,736500,1779,223000,2500,595200,1000,1,71174000,528111,65.13,5.88,12,0.06,11392.00,126233.00,922000,20220816,-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,,7564890,N,N,4733,N,00,N
20230703,130736,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,743000,-1000,5,-0.13,23906918000,32132,71.27,745000,748000,742000,967000,521000,744000,744022.10,10.63,0,-20147,758000,751000,746000,739000,734000,748500,736500,1779,223000,2500,595200,1000,1,71174000,528823,65.22,5.89,12,0.05,11392.00,126233.00,922000,20220816,-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,,7564890,N,N,4733,N,00,N
20230703,120744,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,743000,-1000,5,-0.13,20951947000,28157,62.45,745000,748000,742000,967000,521000,744000,744111.48,10.63,0,-18288,758000,751000,746000,739000,734000,748500,736500,1779,223000,2500,595200,1000,1,71174000,528823,65.22,5.89,12,0.04,11392.00,126233.00,922000,20220816,-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,,7564890,N,N,4733,N,00,N
20230703,110738,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,745000,1000,2,0.13,15570052000,20920,46.40,745000,748000,742000,967000,521000,744000,744266.35,10.63,0,-13661,758000,751000,746000,739000,734000,748500,736500,1779,223000,2500,595200,1000,1,71174000,530246,65.40,5.90,12,0.03,11392.00,126233.00,922000,20220816,-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,,7564890,N,N,4733,N,00,N
20230703,100727,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,744000,0,3,0.00,9247618000,12420,27.55,745000,748000,742000,967000,521000,744000,744574.72,10.63,0,-8514,758000,751000,746000,739000,734000,748500,736500,1779,223000,2500,595200,1000,1,71174000,529535,65.31,5.89,12,0.02,11392.00,126233.00,922000,20220816,-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,,7564890,N,N,4733,N,00,N
20230703,090734,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,745000,1000,2,0.13,1639943000,2200,4.88,745000,748000,744000,967000,521000,744000,745428.64,10.63,0,-668,758000,751000,746000,739000,734000,748500,736500,1779,223000,2500,595200,1000,1,71174000,530246,65.40,5.90,12,0.00,11392.00,126233.00,922000,20220816,-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,,7564890,N,N,4733,N,00,N