KissMeData/207940/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160953,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,1000,2,0.11,101310008000,107991,74.58,945000,955000,925000,1218000,656000,937000,938134.22,12.54,0,5583,973666,955332,941666,923332,909666,948500,916500,1779,281000,2500,730860,1000,1,71174000,667612,77.84,6.79,12,0.15,12051.00,138119.00,960000,20240730,-2.29,668000,20231004,40.42,960000,-2.29,20240730,721000,30.10,20240530,960000,-2.29,20240730,668000,40.42,20231004,0.05,N,207940,2500,1779 억,,8926733,N,N,321,N,00,N
20240731,151008,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-8000,5,-0.85,87517123000,93257,64.40,945000,955000,925000,1218000,656000,937000,938451.46,12.54,0,1835,973666,955332,941666,923332,909666,948500,916500,1779,281000,2500,730860,1000,1,71174000,661206,77.09,6.73,12,0.13,12051.00,138119.00,960000,20240730,-3.23,668000,20231004,39.07,960000,-3.23,20240730,721000,28.85,20240530,960000,-3.23,20240730,668000,39.07,20231004,0.05,N,207940,2500,1779 억,,8926733,N,N,524,N,00,N
20240731,141007,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-8000,5,-0.85,75071915000,79899,55.18,945000,955000,925000,1218000,656000,937000,939586.17,12.54,0,328,973666,955332,941666,923332,909666,948500,916500,1779,281000,2500,730860,1000,1,71174000,661206,77.09,6.73,12,0.11,12051.00,138119.00,960000,20240730,-3.23,668000,20231004,39.07,960000,-3.23,20240730,721000,28.85,20240530,960000,-3.23,20240730,668000,39.07,20231004,0.05,N,207940,2500,1779 억,,8926733,N,N,524,N,00,N
20240731,131003,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,1000,2,0.11,56217947000,59639,41.19,945000,955000,930000,1218000,656000,937000,942640.25,12.54,0,2297,973666,955332,941666,923332,909666,948500,916500,1779,281000,2500,730860,1000,1,71174000,667612,77.84,6.79,12,0.08,12051.00,138119.00,960000,20240730,-2.29,668000,20231004,40.42,960000,-2.29,20240730,721000,30.10,20240530,960000,-2.29,20240730,668000,40.42,20231004,0.05,N,207940,2500,1779 억,,8926733,N,N,524,N,00,N
20240731,121002,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,943000,6000,2,0.64,46267625000,49088,33.90,945000,955000,930000,1218000,656000,937000,942548.02,12.54,0,1507,973666,955332,941666,923332,909666,948500,916500,1779,281000,2500,730860,1000,1,71174000,671171,78.25,6.83,12,0.07,12051.00,138119.00,960000,20240730,-1.77,668000,20231004,41.17,960000,-1.77,20240730,721000,30.79,20240530,960000,-1.77,20240730,668000,41.17,20231004,0.05,N,207940,2500,1779 억,,8926733,N,N,524,N,00,N
20240731,111005,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,941000,4000,2,0.43,39516578000,41930,28.96,945000,955000,930000,1218000,656000,937000,942445.67,12.54,0,2410,973666,955332,941666,923332,909666,948500,916500,1779,281000,2500,730860,1000,1,71174000,669747,78.08,6.81,12,0.06,12051.00,138119.00,960000,20240730,-1.98,668000,20231004,40.87,960000,-1.98,20240730,721000,30.51,20240530,960000,-1.98,20240730,668000,40.87,20231004,0.05,N,207940,2500,1779 억,,8926733,N,N,524,N,00,N
20240731,101001,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,941000,4000,2,0.43,31284826000,33176,22.91,945000,955000,930000,1218000,656000,937000,943001.33,12.54,0,2755,973666,955332,941666,923332,909666,948500,916500,1779,281000,2500,730860,1000,1,71174000,669747,78.08,6.81,12,0.05,12051.00,138119.00,960000,20240730,-1.98,668000,20231004,40.87,960000,-1.98,20240730,721000,30.51,20240530,960000,-1.98,20240730,668000,40.87,20231004,0.05,N,207940,2500,1779 억,,8926733,N,N,524,N,00,N
20240731,091001,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,947000,10000,2,1.07,9114373000,9681,6.69,945000,950000,930000,1218000,656000,937000,941484.56,12.54,0,1620,973666,955332,941666,923332,909666,948500,916500,1779,281000,2500,730860,1000,1,71174000,674018,78.58,6.86,12,0.01,12051.00,138119.00,960000,20240730,-1.35,668000,20231004,41.77,960000,-1.35,20240730,721000,31.35,20240530,960000,-1.35,20240730,668000,41.77,20231004,0.05,N,207940,2500,1779 억,,8926733,N,N,524,N,00,N
20240730,160937,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,937000,-3000,5,-0.32,128460081000,136465,93.89,940000,960000,928000,1222000,658000,940000,941346.53,12.53,0,6227,970000,955000,935000,920000,900000,962500,927500,1779,282000,2500,733200,1000,1,71174000,666900,77.75,6.78,12,0.19,12051.00,138119.00,960000,20240730,-2.40,668000,20231004,40.27,960000,-2.40,20240730,721000,29.96,20240530,960000,-2.40,20240730,668000,40.27,20231004,0.05,N,207940,2500,1779 억,,8918569,N,N,524,N,00,N
20240730,150955,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,934000,-6000,5,-0.64,122824800000,130449,89.75,940000,960000,928000,1222000,658000,940000,941554.71,12.53,0,7511,970000,955000,935000,920000,900000,962500,927500,1779,282000,2500,733200,1000,1,71174000,664765,77.50,6.76,12,0.18,12051.00,138119.00,960000,20240730,-2.71,668000,20231004,39.82,960000,-2.71,20240730,721000,29.54,20240530,960000,-2.71,20240730,668000,39.82,20231004,0.05,N,207940,2500,1779 억,,8918569,N,N,232,N,00,N
20240730,140944,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,930000,-10000,5,-1.06,110461873000,117203,80.64,940000,960000,928000,1222000,658000,940000,942484.28,12.53,0,6123,970000,955000,935000,920000,900000,962500,927500,1779,282000,2500,733200,1000,1,71174000,661918,77.17,6.73,12,0.16,12051.00,138119.00,960000,20240730,-3.12,668000,20231004,39.22,960000,-3.12,20240730,721000,28.99,20240530,960000,-3.12,20240730,668000,39.22,20231004,0.05,N,207940,2500,1779 억,,8918569,N,N,232,N,00,N
20240730,130948,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,931000,-9000,5,-0.96,98177369000,104034,71.58,940000,960000,928000,1222000,658000,940000,943706.25,12.53,0,6830,970000,955000,935000,920000,900000,962500,927500,1779,282000,2500,733200,1000,1,71174000,662630,77.25,6.74,12,0.15,12051.00,138119.00,960000,20240730,-3.02,668000,20231004,39.37,960000,-3.02,20240730,721000,29.13,20240530,960000,-3.02,20240730,668000,39.37,20231004,0.05,N,207940,2500,1779 억,,8918569,N,N,232,N,00,N
20240730,120941,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,937000,-3000,5,-0.32,88309882000,93436,64.28,940000,960000,929000,1222000,658000,940000,945140.13,12.53,0,9296,970000,955000,935000,920000,900000,962500,927500,1779,282000,2500,733200,1000,1,71174000,666900,77.75,6.78,12,0.13,12051.00,138119.00,960000,20240730,-2.40,668000,20231004,40.27,960000,-2.40,20240730,721000,29.96,20240530,960000,-2.40,20240730,668000,40.27,20231004,0.05,N,207940,2500,1779 억,,8918569,N,N,232,N,00,N
20240730,110947,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,943000,3000,2,0.32,80593387000,85220,58.63,940000,960000,929000,1222000,658000,940000,945712.79,12.53,0,9371,970000,955000,935000,920000,900000,962500,927500,1779,282000,2500,733200,1000,1,71174000,671171,78.25,6.83,12,0.12,12051.00,138119.00,960000,20240730,-1.77,668000,20231004,41.17,960000,-1.77,20240730,721000,30.79,20240530,960000,-1.77,20240730,668000,41.17,20231004,0.05,N,207940,2500,1779 억,,8918569,N,N,232,N,00,N
20240730,100954,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,941000,1000,2,0.11,64050640000,67577,46.49,940000,960000,932000,1222000,658000,940000,947822.37,12.53,0,8805,970000,955000,935000,920000,900000,962500,927500,1779,282000,2500,733200,1000,1,71174000,669747,78.08,6.81,12,0.09,12051.00,138119.00,960000,20240730,-1.98,668000,20231004,40.87,960000,-1.98,20240730,721000,30.51,20240530,960000,-1.98,20240730,668000,40.87,20231004,0.05,N,207940,2500,1779 억,,8918569,N,N,232,N,00,N
20240730,090959,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,951000,11000,2,1.17,26048905000,27426,18.87,940000,960000,936000,1222000,658000,940000,949804.79,12.53,0,6917,970000,955000,935000,920000,900000,962500,927500,1779,282000,2500,733200,1000,1,71174000,676865,78.91,6.89,12,0.04,12051.00,138119.00,960000,20240730,-0.94,668000,20231004,42.37,960000,-0.94,20240730,721000,31.90,20240530,960000,-0.94,20240730,668000,42.37,20231004,0.05,N,207940,2500,1779 억,,8918569,N,N,232,N,00,N
20240729,160936,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,940000,25000,2,2.73,135813842000,145020,58.24,919000,950000,915000,1189000,641000,915000,936520.85,12.49,0,27753,962333,938666,905333,881666,848333,950500,893500,1779,274000,2500,713700,1000,1,71174000,669036,78.00,6.81,12,0.20,12051.00,138119.00,950000,20240729,-1.05,668000,20231004,40.72,950000,-1.05,20240729,721000,30.37,20240530,950000,-1.05,20240729,668000,40.72,20231004,0.06,N,207940,2500,1779 억,,8887830,N,N,232,N,00,N
20240729,150951,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,938000,23000,2,2.51,126532955000,135143,54.27,919000,950000,915000,1189000,641000,915000,936294.89,12.49,0,28407,962333,938666,905333,881666,848333,950500,893500,1779,274000,2500,713700,1000,1,71174000,667612,77.84,6.79,12,0.19,12051.00,138119.00,950000,20240729,-1.26,668000,20231004,40.42,950000,-1.26,20240729,721000,30.10,20240530,950000,-1.26,20240729,668000,40.42,20231004,0.06,N,207940,2500,1779 억,,8887830,N,N,4519,N,00,N
20240729,140956,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,940000,25000,2,2.73,117435811000,125449,50.38,919000,950000,915000,1189000,641000,915000,936129.83,12.49,0,26668,962333,938666,905333,881666,848333,950500,893500,1779,274000,2500,713700,1000,1,71174000,669036,78.00,6.81,12,0.18,12051.00,138119.00,950000,20240729,-1.05,668000,20231004,40.72,950000,-1.05,20240729,721000,30.37,20240530,950000,-1.05,20240729,668000,40.72,20231004,0.06,N,207940,2500,1779 억,,8887830,N,N,4519,N,00,N
20240729,130955,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,938000,23000,2,2.51,108557196000,115998,46.58,919000,950000,915000,1189000,641000,915000,935860.33,12.49,0,24163,962333,938666,905333,881666,848333,950500,893500,1779,274000,2500,713700,1000,1,71174000,667612,77.84,6.79,12,0.16,12051.00,138119.00,950000,20240729,-1.26,668000,20231004,40.42,950000,-1.26,20240729,721000,30.10,20240530,950000,-1.26,20240729,668000,40.42,20231004,0.06,N,207940,2500,1779 억,,8887830,N,N,4519,N,00,N
20240729,120952,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,940000,25000,2,2.73,98823914000,105640,42.42,919000,950000,915000,1189000,641000,915000,935484.96,12.49,0,22761,962333,938666,905333,881666,848333,950500,893500,1779,274000,2500,713700,1000,1,71174000,669036,78.00,6.81,12,0.15,12051.00,138119.00,950000,20240729,-1.05,668000,20231004,40.72,950000,-1.05,20240729,721000,30.37,20240530,950000,-1.05,20240729,668000,40.72,20231004,0.06,N,207940,2500,1779 억,,8887830,N,N,4519,N,00,N
20240729,110944,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,937000,22000,2,2.40,91294679000,97624,39.20,919000,950000,915000,1189000,641000,915000,935173.57,12.49,0,21655,962333,938666,905333,881666,848333,950500,893500,1779,274000,2500,713700,1000,1,71174000,666900,77.75,6.78,12,0.14,12051.00,138119.00,950000,20240729,-1.37,668000,20231004,40.27,950000,-1.37,20240729,721000,29.96,20240530,950000,-1.37,20240729,668000,40.27,20231004,0.06,N,207940,2500,1779 억,,8887830,N,N,4519,N,00,N
20240729,100940,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,940000,25000,2,2.73,70954653000,75953,30.50,919000,950000,915000,1189000,641000,915000,934200.43,12.49,0,14498,962333,938666,905333,881666,848333,950500,893500,1779,274000,2500,713700,1000,1,71174000,669036,78.00,6.81,12,0.11,12051.00,138119.00,950000,20240729,-1.05,668000,20231004,40.72,950000,-1.05,20240729,721000,30.37,20240530,950000,-1.05,20240729,668000,40.72,20231004,0.06,N,207940,2500,1779 억,,8887830,N,N,4519,N,00,N
20240729,090939,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,920000,5000,2,0.55,10391556000,11295,4.54,919000,924000,916000,1189000,641000,915000,920029.40,12.49,0,839,962333,938666,905333,881666,848333,950500,893500,1779,274000,2500,713700,1000,1,71174000,654801,76.34,6.66,12,0.02,12051.00,138119.00,929000,20240726,-0.97,668000,20231004,37.72,929000,-0.97,20240726,721000,27.60,20240530,929000,-0.97,20240726,668000,37.72,20231004,0.06,N,207940,2500,1779 억,,8887830,N,N,4519,N,00,N
20240726,160926,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,915000,44000,2,5.05,225821533000,248486,130.26,873000,929000,872000,1132000,610000,871000,908790.70,12.40,0,30248,905000,888000,873000,856000,841000,880500,848500,1779,261000,2500,679380,1000,1,71174000,651242,75.93,6.62,12,0.35,12051.00,138119.00,929000,20240726,-1.51,668000,20231004,36.98,929000,-1.51,20240726,721000,26.91,20240530,929000,-1.51,20240726,668000,36.98,20231004,0.05,N,207940,2500,1779 억,,8822219,N,N,4519,N,00,N
20240726,150935,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,909000,38000,2,4.36,213373455000,234857,123.11,873000,929000,872000,1132000,610000,871000,908527.71,12.40,0,25512,905000,888000,873000,856000,841000,880500,848500,1779,261000,2500,679380,1000,1,71174000,646972,75.43,6.58,12,0.33,12051.00,138119.00,929000,20240726,-2.15,668000,20231004,36.08,929000,-2.15,20240726,721000,26.07,20240530,929000,-2.15,20240726,668000,36.08,20231004,0.05,N,207940,2500,1779 억,,8822219,N,N,610,N,00,N
20240726,140935,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,915000,44000,2,5.05,197444856000,217383,113.95,873000,929000,872000,1132000,610000,871000,908283.95,12.40,0,25107,905000,888000,873000,856000,841000,880500,848500,1779,261000,2500,679380,1000,1,71174000,651242,75.93,6.62,12,0.31,12051.00,138119.00,929000,20240726,-1.51,668000,20231004,36.98,929000,-1.51,20240726,721000,26.91,20240530,929000,-1.51,20240726,668000,36.98,20231004,0.05,N,207940,2500,1779 억,,8822219,N,N,610,N,00,N
20240726,130937,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,914000,43000,2,4.94,181640082000,200112,104.90,873000,929000,872000,1132000,610000,871000,907695.22,12.40,0,22524,905000,888000,873000,856000,841000,880500,848500,1779,261000,2500,679380,1000,1,71174000,650530,75.84,6.62,12,0.28,12051.00,138119.00,929000,20240726,-1.61,668000,20231004,36.83,929000,-1.61,20240726,721000,26.77,20240530,929000,-1.61,20240726,668000,36.83,20231004,0.05,N,207940,2500,1779 억,,8822219,N,N,610,N,00,N
20240726,120941,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,914000,43000,2,4.94,170112058000,187484,98.28,873000,929000,872000,1132000,610000,871000,907345.03,12.40,0,21812,905000,888000,873000,856000,841000,880500,848500,1779,261000,2500,679380,1000,1,71174000,650530,75.84,6.62,12,0.26,12051.00,138119.00,929000,20240726,-1.61,668000,20231004,36.83,929000,-1.61,20240726,721000,26.77,20240530,929000,-1.61,20240726,668000,36.83,20231004,0.05,N,207940,2500,1779 억,,8822219,N,N,610,N,00,N
20240726,110942,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,913000,42000,2,4.82,157444276000,173608,91.01,873000,929000,872000,1132000,610000,871000,906898.80,12.40,0,20083,905000,888000,873000,856000,841000,880500,848500,1779,261000,2500,679380,1000,1,71174000,649819,75.76,6.61,12,0.24,12051.00,138119.00,929000,20240726,-1.72,668000,20231004,36.68,929000,-1.72,20240726,721000,26.63,20240530,929000,-1.72,20240726,668000,36.68,20231004,0.05,N,207940,2500,1779 억,,8822219,N,N,610,N,00,N
20240726,100934,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,913000,42000,2,4.82,131963508000,145706,76.38,873000,929000,872000,1132000,610000,871000,905687.46,12.40,0,17234,905000,888000,873000,856000,841000,880500,848500,1779,261000,2500,679380,1000,1,71174000,649819,75.76,6.61,12,0.20,12051.00,138119.00,929000,20240726,-1.72,668000,20231004,36.68,929000,-1.72,20240726,721000,26.63,20240530,929000,-1.72,20240726,668000,36.68,20231004,0.05,N,207940,2500,1779 억,,8822219,N,N,610,N,00,N
20240726,090931,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,887000,16000,2,1.84,21213851000,23970,12.57,873000,895000,872000,1132000,610000,871000,885026.68,12.40,0,4150,905000,888000,873000,856000,841000,880500,848500,1779,261000,2500,679380,1000,1,71174000,631313,73.60,6.42,12,0.03,12051.00,138119.00,895000,20240726,-0.89,668000,20231004,32.78,895000,-0.89,20240726,721000,23.02,20240530,895000,-0.89,20240726,668000,32.78,20231004,0.05,N,207940,2500,1779 억,,8822219,N,N,610,N,00,N
20240725,160932,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,871000,-12000,5,-1.36,166185005000,190273,70.05,880000,890000,858000,1147000,619000,883000,873303.05,12.33,0,-24867,923666,903332,869666,849332,815666,913500,859500,1779,264000,2500,688740,1000,1,71174000,619926,72.28,6.31,12,0.27,12051.00,138119.00,890000,20240724,-2.13,668000,20231004,30.39,890000,0.00,20240724,721000,20.80,20240530,890000,-2.13,20240724,668000,30.39,20231004,0.05,N,207940,2500,1779 억,,8776408,N,N,610,N,00,N
20240725,150944,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,870000,-13000,5,-1.47,155805956000,178351,65.66,880000,890000,858000,1147000,619000,883000,873484.48,12.33,0,-21212,923666,903332,869666,849332,815666,913500,859500,1779,264000,2500,688740,1000,1,71174000,619214,72.19,6.30,12,0.25,12051.00,138119.00,890000,20240724,-2.25,668000,20231004,30.24,890000,0.00,20240724,721000,20.67,20240530,890000,-2.25,20240724,668000,30.24,20231004,0.05,N,207940,2500,1779 억,,8776408,N,N,987,N,00,N
20240725,140939,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,873000,-10000,5,-1.13,140035609000,160234,58.99,880000,890000,858000,1147000,619000,883000,873829.37,12.33,0,-20138,923666,903332,869666,849332,815666,913500,859500,1779,264000,2500,688740,1000,1,71174000,621349,72.44,6.32,12,0.23,12051.00,138119.00,890000,20240724,-1.91,668000,20231004,30.69,890000,0.00,20240724,721000,21.08,20240530,890000,-1.91,20240724,668000,30.69,20231004,0.05,N,207940,2500,1779 억,,8776408,N,N,987,N,00,N
20240725,130933,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,870000,-13000,5,-1.47,122326108000,139917,51.51,880000,890000,858000,1147000,619000,883000,874149.09,12.33,0,-19126,923666,903332,869666,849332,815666,913500,859500,1779,264000,2500,688740,1000,1,71174000,619214,72.19,6.30,12,0.20,12051.00,138119.00,890000,20240724,-2.25,668000,20231004,30.24,890000,0.00,20240724,721000,20.67,20240530,890000,-2.25,20240724,668000,30.24,20231004,0.05,N,207940,2500,1779 억,,8776408,N,N,987,N,00,N
20240725,120939,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,871000,-12000,5,-1.36,112453358000,128579,47.34,880000,890000,858000,1147000,619000,883000,874452.10,12.33,0,-17598,923666,903332,869666,849332,815666,913500,859500,1779,264000,2500,688740,1000,1,71174000,619926,72.28,6.31,12,0.18,12051.00,138119.00,890000,20240724,-2.13,668000,20231004,30.39,890000,0.00,20240724,721000,20.80,20240530,890000,-2.13,20240724,668000,30.39,20231004,0.05,N,207940,2500,1779 억,,8776408,N,N,987,N,00,N
20240725,110936,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,876000,-7000,5,-0.79,97454908000,111352,41.00,880000,890000,858000,1147000,619000,883000,875053.30,12.33,0,-16713,923666,903332,869666,849332,815666,913500,859500,1779,264000,2500,688740,1000,1,71174000,623484,72.69,6.34,12,0.16,12051.00,138119.00,890000,20240724,-1.57,668000,20231004,31.14,890000,0.00,20240724,721000,21.50,20240530,890000,-1.57,20240724,668000,31.14,20231004,0.05,N,207940,2500,1779 억,,8776408,N,N,987,N,00,N
20240725,100930,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,871000,-12000,5,-1.36,80353247000,91817,33.80,880000,890000,858000,1147000,619000,883000,874969.85,12.33,0,-14160,923666,903332,869666,849332,815666,913500,859500,1779,264000,2500,688740,1000,1,71174000,619926,72.28,6.31,12,0.13,12051.00,138119.00,890000,20240724,-2.13,668000,20231004,30.39,890000,0.00,20240724,721000,20.80,20240530,890000,-2.13,20240724,668000,30.39,20231004,0.05,N,207940,2500,1779 억,,8776408,N,N,987,N,00,N
20240725,090926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,880000,-3000,5,-0.34,40650478000,46666,17.18,880000,884000,858000,1147000,619000,883000,870558.22,12.33,0,-11038,923666,903332,869666,849332,815666,913500,859500,1779,264000,2500,688740,1000,1,71174000,626331,73.02,6.37,12,0.07,12051.00,138119.00,890000,20240724,-1.12,668000,20231004,31.74,890000,-1.12,20240724,721000,22.05,20240530,890000,-1.12,20240724,668000,31.74,20231004,0.05,N,207940,2500,1779 억,,8776408,N,N,987,N,00,N
20240724,160926,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,883000,35000,2,4.13,232061448000,264576,360.66,845000,890000,836000,1102000,594000,848000,877105.36,12.29,0,63131,872666,860332,852666,840332,832666,856500,836500,1779,254000,2500,661440,1000,1,71174000,628466,73.27,6.39,12,0.37,12051.00,138119.00,890000,20240724,-0.79,668000,20231004,32.19,890000,-0.79,20240724,721000,22.47,20240530,890000,-0.79,20240724,668000,32.19,20231004,0.05,N,207940,2500,1779 억,,8744696,N,N,987,N,00,N
20240724,150941,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,883000,35000,2,4.13,220941170000,251958,343.46,845000,890000,836000,1102000,594000,848000,876899.00,12.29,0,61604,872666,860332,852666,840332,832666,856500,836500,1779,254000,2500,661440,1000,1,71174000,628466,73.27,6.39,12,0.35,12051.00,138119.00,890000,20240724,-0.79,668000,20231004,32.19,890000,-0.79,20240724,721000,22.47,20240530,890000,-0.79,20240724,668000,32.19,20231004,0.05,N,207940,2500,1779 억,,8744696,N,N,275,N,00,N
20240724,140934,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,884000,36000,2,4.25,198748363000,226759,309.11,845000,890000,836000,1102000,594000,848000,876476.36,12.29,0,55035,872666,860332,852666,840332,832666,856500,836500,1779,254000,2500,661440,1000,1,71174000,629178,73.35,6.40,12,0.32,12051.00,138119.00,890000,20240724,-0.67,668000,20231004,32.34,890000,-0.67,20240724,721000,22.61,20240530,890000,-0.67,20240724,668000,32.34,20231004,0.05,N,207940,2500,1779 억,,8744696,N,N,275,N,00,N
20240724,130941,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,889000,41000,2,4.83,181003359000,206744,281.83,845000,890000,836000,1102000,594000,848000,875497.63,12.29,0,48802,872666,860332,852666,840332,832666,856500,836500,1779,254000,2500,661440,1000,1,71174000,632737,73.77,6.44,12,0.29,12051.00,138119.00,890000,20240724,-0.11,668000,20231004,33.08,890000,-0.11,20240724,721000,23.30,20240530,890000,-0.11,20240724,668000,33.08,20231004,0.05,N,207940,2500,1779 억,,8744696,N,N,275,N,00,N
20240724,120938,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,884000,36000,2,4.25,143252989000,164158,223.78,845000,884000,836000,1102000,594000,848000,872655.96,12.29,0,32323,872666,860332,852666,840332,832666,856500,836500,1779,254000,2500,661440,1000,1,71174000,629178,73.35,6.40,12,0.23,12051.00,138119.00,884000,20240724,0.00,668000,20231004,32.34,884000,0.00,20240724,721000,22.61,20240530,884000,0.00,20240724,668000,32.34,20231004,0.05,N,207940,2500,1779 억,,8744696,N,N,275,N,00,N
20240724,110934,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,880000,32000,2,3.77,118828712000,136439,185.99,845000,884000,836000,1102000,594000,848000,870932.41,12.29,0,24601,872666,860332,852666,840332,832666,856500,836500,1779,254000,2500,661440,1000,1,71174000,626331,73.02,6.37,12,0.19,12051.00,138119.00,884000,20240724,-0.45,668000,20231004,31.74,884000,-0.45,20240724,721000,22.05,20240530,884000,-0.45,20240724,668000,31.74,20231004,0.05,N,207940,2500,1779 억,,8744696,N,N,275,N,00,N
20240724,101001,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,882000,34000,2,4.01,83694545000,96500,131.55,845000,883000,836000,1102000,594000,848000,867304.79,12.29,0,19267,872666,860332,852666,840332,832666,856500,836500,1779,254000,2500,661440,1000,1,71174000,627755,73.19,6.39,12,0.14,12051.00,138119.00,883000,20240724,-0.11,668000,20231004,32.04,883000,-0.11,20240724,721000,22.33,20240530,883000,-0.11,20240724,668000,32.04,20231004,0.05,N,207940,2500,1779 억,,8744696,N,N,275,N,00,N
20240724,090927,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,839000,-9000,5,-1.06,6327960000,7489,10.21,845000,850000,839000,1102000,594000,848000,844959.57,12.29,0,-3258,872666,860332,852666,840332,832666,856500,836500,1779,254000,2500,661440,1000,1,71174000,597150,69.62,6.07,12,0.01,12051.00,138119.00,880000,20240318,-4.66,668000,20231004,25.60,880000,-4.66,20240318,721000,16.37,20240530,880000,-4.66,20240318,668000,25.60,20231004,0.05,N,207940,2500,1779 억,,8744696,N,N,275,N,00,N
20240723,160921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,848000,0,3,0.00,61882330000,72641,59.03,852000,865000,845000,1102000,594000,848000,851898.66,12.28,0,-886,874666,861332,843666,830332,812666,868000,837000,1779,254000,2500,661440,1000,1,71174000,603556,70.37,6.14,12,0.10,12051.00,138119.00,880000,20240318,-3.64,668000,20231004,26.95,880000,-3.64,20240318,721000,17.61,20240530,880000,-3.64,20240318,668000,26.95,20231004,0.05,N,207940,2500,1779 억,,8739422,N,N,275,N,00,N
20240723,150943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,848000,0,3,0.00,55586389000,65216,53.00,852000,865000,845000,1102000,594000,848000,852342.88,12.28,0,-1166,874666,861332,843666,830332,812666,868000,837000,1779,254000,2500,661440,1000,1,71174000,603556,70.37,6.14,12,0.09,12051.00,138119.00,880000,20240318,-3.64,668000,20231004,26.95,880000,-3.64,20240318,721000,17.61,20240530,880000,-3.64,20240318,668000,26.95,20231004,0.05,N,207940,2500,1779 억,,8739422,N,N,390,N,00,N
20240723,140925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,848000,0,3,0.00,46040640000,53964,43.86,852000,865000,845000,1102000,594000,848000,853173.32,12.28,0,-1712,874666,861332,843666,830332,812666,868000,837000,1779,254000,2500,661440,1000,1,71174000,603556,70.37,6.14,12,0.08,12051.00,138119.00,880000,20240318,-3.64,668000,20231004,26.95,880000,-3.64,20240318,721000,17.61,20240530,880000,-3.64,20240318,668000,26.95,20231004,0.05,N,207940,2500,1779 억,,8739422,N,N,390,N,00,N
20240723,130921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,852000,4000,2,0.47,38844139000,45476,36.96,852000,865000,845000,1102000,594000,848000,854168.03,12.28,0,-1648,874666,861332,843666,830332,812666,868000,837000,1779,254000,2500,661440,1000,1,71174000,606402,70.70,6.17,12,0.06,12051.00,138119.00,880000,20240318,-3.18,668000,20231004,27.54,880000,-3.18,20240318,721000,18.17,20240530,880000,-3.18,20240318,668000,27.54,20231004,0.05,N,207940,2500,1779 억,,8739422,N,N,390,N,00,N
20240723,120926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,850000,2000,2,0.24,35424573000,41451,33.69,852000,865000,845000,1102000,594000,848000,854613.39,12.28,0,-1189,874666,861332,843666,830332,812666,868000,837000,1779,254000,2500,661440,1000,1,71174000,604979,70.53,6.15,12,0.06,12051.00,138119.00,880000,20240318,-3.41,668000,20231004,27.25,880000,-3.41,20240318,721000,17.89,20240530,880000,-3.41,20240318,668000,27.25,20231004,0.05,N,207940,2500,1779 억,,8739422,N,N,390,N,00,N
20240723,110927,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,853000,5000,2,0.59,31437427000,36772,29.88,852000,865000,845000,1102000,594000,848000,854928.59,12.28,0,-1321,874666,861332,843666,830332,812666,868000,837000,1779,254000,2500,661440,1000,1,71174000,607114,70.78,6.18,12,0.05,12051.00,138119.00,880000,20240318,-3.07,668000,20231004,27.69,880000,-3.07,20240318,721000,18.31,20240530,880000,-3.07,20240318,668000,27.69,20231004,0.05,N,207940,2500,1779 억,,8739422,N,N,390,N,00,N
20240723,100924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,852000,4000,2,0.47,25076575000,29290,23.80,852000,865000,845000,1102000,594000,848000,856148.28,12.28,0,-1359,874666,861332,843666,830332,812666,868000,837000,1779,254000,2500,661440,1000,1,71174000,606402,70.70,6.17,12,0.04,12051.00,138119.00,880000,20240318,-3.18,668000,20231004,27.54,880000,-3.18,20240318,721000,18.17,20240530,880000,-3.18,20240318,668000,27.54,20231004,0.05,N,207940,2500,1779 억,,8739422,N,N,390,N,00,N
20240723,090933,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,859000,11000,2,1.30,8666726000,10150,8.25,852000,860000,845000,1102000,594000,848000,853865.21,12.28,0,416,874666,861332,843666,830332,812666,868000,837000,1779,254000,2500,661440,1000,1,71174000,611385,71.28,6.22,12,0.01,12051.00,138119.00,880000,20240318,-2.39,668000,20231004,28.59,880000,-2.39,20240318,721000,19.14,20240530,880000,-2.39,20240318,668000,28.59,20231004,0.05,N,207940,2500,1779 억,,8739422,N,N,390,N,00,N
20240722,160917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,848000,13000,2,1.56,104245858000,122913,177.50,833000,857000,826000,1085000,585000,835000,848131.33,12.29,0,3232,856333,845666,833333,822666,810333,839500,816500,1779,250000,2500,651300,1000,1,71174000,603556,70.37,6.14,12,0.17,12051.00,138119.00,880000,20240318,-3.64,668000,20231004,26.95,880000,-3.64,20240318,721000,17.61,20240530,880000,-3.64,20240318,668000,26.95,20231004,0.06,N,207940,2500,1779 억,,8750327,N,N,390,N,00,N
20240722,150924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,849000,14000,2,1.68,100338776000,118308,170.85,833000,857000,826000,1085000,585000,835000,848119.10,12.29,0,2412,856333,845666,833333,822666,810333,839500,816500,1779,250000,2500,651300,1000,1,71174000,604267,70.45,6.15,12,0.17,12051.00,138119.00,880000,20240318,-3.52,668000,20231004,27.10,880000,-3.52,20240318,721000,17.75,20240530,880000,-3.52,20240318,668000,27.10,20231004,0.06,N,207940,2500,1779 억,,8750327,N,N,944,N,00,N
20240722,140932,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,850000,15000,2,1.80,88683224000,104611,151.07,833000,857000,826000,1085000,585000,835000,847747.45,12.29,0,1458,856333,845666,833333,822666,810333,839500,816500,1779,250000,2500,651300,1000,1,71174000,604979,70.53,6.15,12,0.15,12051.00,138119.00,880000,20240318,-3.41,668000,20231004,27.25,880000,-3.41,20240318,721000,17.89,20240530,880000,-3.41,20240318,668000,27.25,20231004,0.06,N,207940,2500,1779 억,,8750327,N,N,944,N,00,N
20240722,130926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,846000,11000,2,1.32,78643104000,92776,133.98,833000,857000,826000,1085000,585000,835000,847671.66,12.29,0,2436,856333,845666,833333,822666,810333,839500,816500,1779,250000,2500,651300,1000,1,71174000,602132,70.20,6.13,12,0.13,12051.00,138119.00,880000,20240318,-3.86,668000,20231004,26.65,880000,-3.86,20240318,721000,17.34,20240530,880000,-3.86,20240318,668000,26.65,20231004,0.06,N,207940,2500,1779 억,,8750327,N,N,944,N,00,N
20240722,120923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,854000,19000,2,2.28,70621721000,83334,120.34,833000,857000,826000,1085000,585000,835000,847459.55,12.29,0,3036,856333,845666,833333,822666,810333,839500,816500,1779,250000,2500,651300,1000,1,71174000,607826,70.87,6.18,12,0.12,12051.00,138119.00,880000,20240318,-2.95,668000,20231004,27.84,880000,-2.95,20240318,721000,18.45,20240530,880000,-2.95,20240318,668000,27.84,20231004,0.06,N,207940,2500,1779 억,,8750327,N,N,944,N,00,N
20240722,110923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,847000,12000,2,1.44,46813377000,55389,79.99,833000,853000,826000,1085000,585000,835000,845181.60,12.29,0,-4309,856333,845666,833333,822666,810333,839500,816500,1779,250000,2500,651300,1000,1,71174000,602844,70.28,6.13,12,0.08,12051.00,138119.00,880000,20240318,-3.75,668000,20231004,26.80,880000,-3.75,20240318,721000,17.48,20240530,880000,-3.75,20240318,668000,26.80,20231004,0.06,N,207940,2500,1779 억,,8750327,N,N,944,N,00,N
20240722,100923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,852000,17000,2,2.04,33231066000,39339,56.81,833000,853000,826000,1085000,585000,835000,844745.32,12.29,0,-1416,856333,845666,833333,822666,810333,839500,816500,1779,250000,2500,651300,1000,1,71174000,606402,70.70,6.17,12,0.06,12051.00,138119.00,880000,20240318,-3.18,668000,20231004,27.54,880000,-3.18,20240318,721000,18.17,20240530,880000,-3.18,20240318,668000,27.54,20231004,0.06,N,207940,2500,1779 억,,8750327,N,N,944,N,00,N
20240722,090927,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,836000,1000,2,0.12,2371997000,2850,4.12,833000,837000,826000,1085000,585000,835000,832242.89,12.29,0,14,856333,845666,833333,822666,810333,839500,816500,1779,250000,2500,651300,1000,1,71174000,595015,69.37,6.05,12,0.00,12051.00,138119.00,880000,20240318,-5.00,668000,20231004,25.15,880000,-5.00,20240318,721000,15.95,20240530,880000,-5.00,20240318,668000,25.15,20231004,0.06,N,207940,2500,1779 억,,8750327,N,N,944,N,00,N
20240719,160900,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,835000,-15000,5,-1.76,57559627000,69131,72.77,842000,844000,821000,1105000,595000,850000,832610.96,12.30,0,-2380,863333,856666,849333,842666,835333,857000,843000,1779,255000,2500,663000,1000,1,71174000,594303,69.29,6.05,12,0.10,12051.00,138119.00,880000,20240318,-5.11,668000,20231004,25.00,880000,-5.11,20240318,721000,15.81,20240530,880000,-5.11,20240318,668000,25.00,20231004,0.05,N,207940,2500,1779 억,,8754936,N,N,944,N,00,N
20240719,150910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,834000,-16000,5,-1.88,51189403000,61499,64.74,842000,844000,821000,1105000,595000,850000,832360.69,12.30,0,-2717,863333,856666,849333,842666,835333,857000,843000,1779,255000,2500,663000,1000,1,71174000,593591,69.21,6.04,12,0.09,12051.00,138119.00,880000,20240318,-5.23,668000,20231004,24.85,880000,-5.23,20240318,721000,15.67,20240530,880000,-5.23,20240318,668000,24.85,20231004,0.05,N,207940,2500,1779 억,,8754936,N,N,523,N,00,N
20240719,140911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,833000,-17000,5,-2.00,43001128000,51667,54.39,842000,844000,821000,1105000,595000,850000,832273.50,12.30,0,-3279,863333,856666,849333,842666,835333,857000,843000,1779,255000,2500,663000,1000,1,71174000,592879,69.12,6.03,12,0.07,12051.00,138119.00,880000,20240318,-5.34,668000,20231004,24.70,880000,-5.34,20240318,721000,15.53,20240530,880000,-5.34,20240318,668000,24.70,20231004,0.05,N,207940,2500,1779 억,,8754936,N,N,523,N,00,N
20240719,130903,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,831000,-19000,5,-2.24,37866839000,45512,47.91,842000,844000,821000,1105000,595000,850000,832017.60,12.30,0,-3121,863333,856666,849333,842666,835333,857000,843000,1779,255000,2500,663000,1000,1,71174000,591456,68.96,6.02,12,0.06,12051.00,138119.00,880000,20240318,-5.57,668000,20231004,24.40,880000,-5.57,20240318,721000,15.26,20240530,880000,-5.57,20240318,668000,24.40,20231004,0.05,N,207940,2500,1779 억,,8754936,N,N,523,N,00,N
20240719,120904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,833000,-17000,5,-2.00,33860620000,40703,42.85,842000,844000,821000,1105000,595000,850000,831893.61,12.30,0,-3335,863333,856666,849333,842666,835333,857000,843000,1779,255000,2500,663000,1000,1,71174000,592879,69.12,6.03,12,0.06,12051.00,138119.00,880000,20240318,-5.34,668000,20231004,24.70,880000,-5.34,20240318,721000,15.53,20240530,880000,-5.34,20240318,668000,24.70,20231004,0.05,N,207940,2500,1779 억,,8754936,N,N,523,N,00,N
20240719,110912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,824000,-26000,5,-3.06,29488072000,35424,37.29,842000,844000,821000,1105000,595000,850000,832430.54,12.30,0,-3486,863333,856666,849333,842666,835333,857000,843000,1779,255000,2500,663000,1000,1,71174000,586474,68.38,5.97,12,0.05,12051.00,138119.00,880000,20240318,-6.36,668000,20231004,23.35,880000,-6.36,20240318,721000,14.29,20240530,880000,-6.36,20240318,668000,23.35,20231004,0.05,N,207940,2500,1779 억,,8754936,N,N,523,N,00,N
20240719,100837,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,831000,-19000,5,-2.24,17925037000,21415,22.54,842000,844000,829000,1105000,595000,850000,837030.03,12.30,0,-3597,863333,856666,849333,842666,835333,857000,843000,1779,255000,2500,663000,1000,1,71174000,591456,68.96,6.02,12,0.03,12051.00,138119.00,880000,20240318,-5.57,668000,20231004,24.40,880000,-5.57,20240318,721000,15.26,20240530,880000,-5.57,20240318,668000,24.40,20231004,0.05,N,207940,2500,1779 억,,8754936,N,N,523,N,00,N
20240719,090916,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,836000,-14000,5,-1.65,5039004000,6009,6.33,842000,844000,834000,1105000,595000,850000,838570.43,12.30,0,-1405,863333,856666,849333,842666,835333,857000,843000,1779,255000,2500,663000,1000,1,71174000,595015,69.37,6.05,12,0.01,12051.00,138119.00,880000,20240318,-5.00,668000,20231004,25.15,880000,-5.00,20240318,721000,15.95,20240530,880000,-5.00,20240318,668000,25.15,20231004,0.05,N,207940,2500,1779 억,,8754936,N,N,523,N,00,N
20240718,160854,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,850000,-1000,5,-0.12,80421860000,94636,54.07,850000,856000,842000,1106000,596000,851000,849801.57,12.31,0,-17672,883666,867332,842666,826332,801666,875500,834500,1779,255000,2500,663780,1000,1,71174000,604979,70.53,6.15,12,0.13,12051.00,138119.00,880000,20240318,-3.41,668000,20231004,27.25,880000,-3.41,20240318,721000,17.89,20240530,880000,-3.41,20240318,668000,27.25,20231004,0.05,N,207940,2500,1779 억,,8762444,N,N,523,N,00,N
20240718,150903,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,852000,1000,2,0.12,73578529000,86591,49.48,850000,856000,842000,1106000,596000,851000,849724.47,12.31,0,-16518,883666,867332,842666,826332,801666,875500,834500,1779,255000,2500,663780,1000,1,71174000,606402,70.70,6.17,12,0.12,12051.00,138119.00,880000,20240318,-3.18,668000,20231004,27.54,880000,-3.18,20240318,721000,18.17,20240530,880000,-3.18,20240318,668000,27.54,20231004,0.05,N,207940,2500,1779 억,,8762444,N,N,905,N,00,N
20240718,140855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,853000,2000,2,0.24,60359367000,71055,40.60,850000,856000,842000,1106000,596000,851000,849473.26,12.31,0,-11882,883666,867332,842666,826332,801666,875500,834500,1779,255000,2500,663780,1000,1,71174000,607114,70.78,6.18,12,0.10,12051.00,138119.00,880000,20240318,-3.07,668000,20231004,27.69,880000,-3.07,20240318,721000,18.31,20240530,880000,-3.07,20240318,668000,27.69,20231004,0.05,N,207940,2500,1779 억,,8762444,N,N,905,N,00,N
20240718,130858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,849000,-2000,5,-0.24,48384082000,56979,32.56,850000,856000,842000,1106000,596000,851000,849155.45,12.31,0,-8968,883666,867332,842666,826332,801666,875500,834500,1779,255000,2500,663780,1000,1,71174000,604267,70.45,6.15,12,0.08,12051.00,138119.00,880000,20240318,-3.52,668000,20231004,27.10,880000,-3.52,20240318,721000,17.75,20240530,880000,-3.52,20240318,668000,27.10,20231004,0.05,N,207940,2500,1779 억,,8762444,N,N,905,N,00,N
20240718,120858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,851000,0,3,0.00,41936786000,49391,28.22,850000,856000,842000,1106000,596000,851000,849076.35,12.31,0,-6720,883666,867332,842666,826332,801666,875500,834500,1779,255000,2500,663780,1000,1,71174000,605691,70.62,6.16,12,0.07,12051.00,138119.00,880000,20240318,-3.30,668000,20231004,27.40,880000,-3.30,20240318,721000,18.03,20240530,880000,-3.30,20240318,668000,27.40,20231004,0.05,N,207940,2500,1779 억,,8762444,N,N,905,N,00,N
20240718,110905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,854000,3000,2,0.35,34083164000,40188,22.96,850000,856000,842000,1106000,596000,851000,848090.96,12.31,0,-3812,883666,867332,842666,826332,801666,875500,834500,1779,255000,2500,663780,1000,1,71174000,607826,70.87,6.18,12,0.06,12051.00,138119.00,880000,20240318,-2.95,668000,20231004,27.84,880000,-2.95,20240318,721000,18.45,20240530,880000,-2.95,20240318,668000,27.84,20231004,0.05,N,207940,2500,1779 억,,8762444,N,N,905,N,00,N
20240718,100905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,846000,-5000,5,-0.59,21617234000,25529,14.59,850000,851000,842000,1106000,596000,851000,846766.86,12.31,0,-2696,883666,867332,842666,826332,801666,875500,834500,1779,255000,2500,663780,1000,1,71174000,602132,70.20,6.13,12,0.04,12051.00,138119.00,880000,20240318,-3.86,668000,20231004,26.65,880000,-3.86,20240318,721000,17.34,20240530,880000,-3.86,20240318,668000,26.65,20231004,0.05,N,207940,2500,1779 억,,8762444,N,N,905,N,00,N
20240718,090904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,847000,-4000,5,-0.47,5944449000,7013,4.01,850000,851000,842000,1106000,596000,851000,847618.84,12.31,0,331,883666,867332,842666,826332,801666,875500,834500,1779,255000,2500,663780,1000,1,71174000,602844,70.28,6.13,12,0.01,12051.00,138119.00,880000,20240318,-3.75,668000,20231004,26.80,880000,-3.75,20240318,721000,17.48,20240530,880000,-3.75,20240318,668000,26.80,20231004,0.05,N,207940,2500,1779 억,,8762444,N,N,905,N,00,N
20240717,160942,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,851000,27000,2,3.28,147793185000,174677,342.10,818000,859000,818000,1071000,577000,824000,846089.44,12.26,0,23839,833333,828666,822333,817666,811333,825500,814500,1779,247000,2500,642720,1000,1,71174000,605691,70.62,6.16,12,0.25,12051.00,138119.00,880000,20240318,-3.30,668000,20231004,27.40,880000,-3.30,20240318,721000,18.03,20240530,880000,-3.30,20240318,668000,27.40,20231004,0.05,N,207940,2500,1779 억,,8725066,N,N,905,N,00,N
20240717,150947,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,854000,30000,2,3.64,141002664000,166698,326.47,818000,859000,818000,1071000,577000,824000,845856.96,12.26,0,23571,833333,828666,822333,817666,811333,825500,814500,1779,247000,2500,642720,1000,1,71174000,607826,70.87,6.18,12,0.23,12051.00,138119.00,880000,20240318,-2.95,668000,20231004,27.84,880000,-2.95,20240318,721000,18.45,20240530,880000,-2.95,20240318,668000,27.84,20231004,0.05,N,207940,2500,1779 억,,8725066,N,N,320,N,00,N
20240717,140944,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,856000,32000,2,3.88,115522197000,136966,268.25,818000,858000,818000,1071000,577000,824000,843437.04,12.26,0,26117,833333,828666,822333,817666,811333,825500,814500,1779,247000,2500,642720,1000,1,71174000,609249,71.03,6.20,12,0.19,12051.00,138119.00,880000,20240318,-2.73,668000,20231004,28.14,880000,-2.73,20240318,721000,18.72,20240530,880000,-2.73,20240318,668000,28.14,20231004,0.05,N,207940,2500,1779 억,,8725066,N,N,320,N,00,N
20240717,130943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,850000,26000,2,3.16,83671765000,99717,195.29,818000,855000,818000,1071000,577000,824000,839092.28,12.26,0,18033,833333,828666,822333,817666,811333,825500,814500,1779,247000,2500,642720,1000,1,71174000,604979,70.53,6.15,12,0.14,12051.00,138119.00,880000,20240318,-3.41,668000,20231004,27.25,880000,-3.41,20240318,721000,17.89,20240530,880000,-3.41,20240318,668000,27.25,20231004,0.05,N,207940,2500,1779 억,,8725066,N,N,320,N,00,N
20240717,120944,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,839000,15000,2,1.82,49789569000,59726,116.97,818000,844000,818000,1071000,577000,824000,833633.07,12.26,0,8563,833333,828666,822333,817666,811333,825500,814500,1779,247000,2500,642720,1000,1,71174000,597150,69.62,6.07,12,0.08,12051.00,138119.00,880000,20240318,-4.66,668000,20231004,25.60,880000,-4.66,20240318,721000,16.37,20240530,880000,-4.66,20240318,668000,25.60,20231004,0.05,N,207940,2500,1779 억,,8725066,N,N,320,N,00,N
20240717,110945,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,843000,19000,2,2.31,41012551000,49288,96.53,818000,844000,818000,1071000,577000,824000,832100.13,12.26,0,8477,833333,828666,822333,817666,811333,825500,814500,1779,247000,2500,642720,1000,1,71174000,599997,69.95,6.10,12,0.07,12051.00,138119.00,880000,20240318,-4.20,668000,20231004,26.20,880000,-4.20,20240318,721000,16.92,20240530,880000,-4.20,20240318,668000,26.20,20231004,0.05,N,207940,2500,1779 억,,8725066,N,N,320,N,00,N
20240717,100944,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,831000,7000,2,0.85,15612471000,18931,37.08,818000,832000,818000,1071000,577000,824000,824703.98,12.26,0,1254,833333,828666,822333,817666,811333,825500,814500,1779,247000,2500,642720,1000,1,71174000,591456,68.96,6.02,12,0.03,12051.00,138119.00,880000,20240318,-5.57,668000,20231004,24.40,880000,-5.57,20240318,721000,15.26,20240530,880000,-5.57,20240318,668000,24.40,20231004,0.05,N,207940,2500,1779 억,,8725066,N,N,320,N,00,N
20240717,090756,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,822000,-2000,5,-0.24,2245548000,2741,5.37,818000,824000,818000,1071000,577000,824000,819244.07,12.26,0,-1137,833333,828666,822333,817666,811333,825500,814500,1779,247000,2500,642720,1000,1,71174000,585050,68.21,5.95,12,0.00,12051.00,138119.00,880000,20240318,-6.59,668000,20231004,23.05,880000,-6.59,20240318,721000,14.01,20240530,880000,-6.59,20240318,668000,23.05,20231004,0.05,N,207940,2500,1779 억,,8725066,N,N,320,N,00,N
20240716,160946,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,824000,5000,2,0.61,41764262000,50895,81.39,825000,827000,816000,1064000,574000,819000,820592.11,12.24,0,12300,838333,828666,822333,812666,806333,825500,809500,1779,245000,2500,638820,1000,1,71174000,586474,68.38,5.97,12,0.07,12051.00,138119.00,880000,20240318,-6.36,668000,20231004,23.35,880000,-6.36,20240318,721000,14.29,20240530,880000,-6.36,20240318,668000,23.35,20231004,0.05,N,207940,2500,1779 억,,8714056,N,N,320,N,00,N
20240716,150955,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,822000,3000,2,0.37,35730286000,43566,69.67,825000,827000,816000,1064000,574000,819000,820141.56,12.24,0,10760,838333,828666,822333,812666,806333,825500,809500,1779,245000,2500,638820,1000,1,71174000,585050,68.21,5.95,12,0.06,12051.00,138119.00,880000,20240318,-6.59,668000,20231004,23.05,880000,-6.59,20240318,721000,14.01,20240530,880000,-6.59,20240318,668000,23.05,20231004,0.05,N,207940,2500,1779 억,,8714056,N,N,244,N,00,N
20240716,140952,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,0,3,0.00,27800876000,33907,54.22,825000,827000,816000,1064000,574000,819000,819915.56,12.24,0,7497,838333,828666,822333,812666,806333,825500,809500,1779,245000,2500,638820,1000,1,71174000,582915,67.96,5.93,12,0.05,12051.00,138119.00,880000,20240318,-6.93,668000,20231004,22.60,880000,-6.93,20240318,721000,13.59,20240530,880000,-6.93,20240318,668000,22.60,20231004,0.05,N,207940,2500,1779 억,,8714056,N,N,244,N,00,N
20240716,130951,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,0,3,0.00,21062221000,25690,41.08,825000,827000,816000,1064000,574000,819000,819860.72,12.24,0,4319,838333,828666,822333,812666,806333,825500,809500,1779,245000,2500,638820,1000,1,71174000,582915,67.96,5.93,12,0.04,12051.00,138119.00,880000,20240318,-6.93,668000,20231004,22.60,880000,-6.93,20240318,721000,13.59,20240530,880000,-6.93,20240318,668000,22.60,20231004,0.05,N,207940,2500,1779 억,,8714056,N,N,244,N,00,N
20240716,120950,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,818000,-1000,5,-0.12,18225169000,22225,35.54,825000,827000,816000,1064000,574000,819000,820030.15,12.24,0,3059,838333,828666,822333,812666,806333,825500,809500,1779,245000,2500,638820,1000,1,71174000,582203,67.88,5.92,12,0.03,12051.00,138119.00,880000,20240318,-7.05,668000,20231004,22.46,880000,-7.05,20240318,721000,13.45,20240530,880000,-7.05,20240318,668000,22.46,20231004,0.05,N,207940,2500,1779 억,,8714056,N,N,244,N,00,N
20240716,110950,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,817000,-2000,5,-0.24,14207012000,17311,27.68,825000,827000,817000,1064000,574000,819000,820692.84,12.24,0,2745,838333,828666,822333,812666,806333,825500,809500,1779,245000,2500,638820,1000,1,71174000,581492,67.80,5.92,12,0.02,12051.00,138119.00,880000,20240318,-7.16,668000,20231004,22.31,880000,-7.16,20240318,721000,13.31,20240530,880000,-7.16,20240318,668000,22.31,20231004,0.05,N,207940,2500,1779 억,,8714056,N,N,244,N,00,N
20240716,100951,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,818000,-1000,5,-0.12,9331901000,11359,18.16,825000,827000,818000,1064000,574000,819000,821542.70,12.24,0,1141,838333,828666,822333,812666,806333,825500,809500,1779,245000,2500,638820,1000,1,71174000,582203,67.88,5.92,12,0.02,12051.00,138119.00,880000,20240318,-7.05,668000,20231004,22.46,880000,-7.05,20240318,721000,13.45,20240530,880000,-7.05,20240318,668000,22.46,20231004,0.05,N,207940,2500,1779 억,,8714056,N,N,244,N,00,N
20240716,090949,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,1000,2,0.12,2234002000,2713,4.34,825000,827000,819000,1064000,574000,819000,823445.06,12.24,0,-349,838333,828666,822333,812666,806333,825500,809500,1779,245000,2500,638820,1000,1,71174000,583627,68.04,5.94,12,0.00,12051.00,138119.00,880000,20240318,-6.82,668000,20231004,22.75,880000,-6.82,20240318,721000,13.73,20240530,880000,-6.82,20240318,668000,22.75,20231004,0.05,N,207940,2500,1779 억,,8714056,N,N,244,N,00,N
20240715,160934,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,819000,-4000,5,-0.49,51128729000,62169,71.85,830000,832000,816000,1069000,577000,823000,822415.48,12.22,0,-9660,832333,827666,820333,815666,808333,830000,818000,1779,246000,2500,641940,1000,1,71174000,582915,67.96,5.93,12,0.09,12051.00,138119.00,880000,20240318,-6.93,668000,20231004,22.60,880000,-6.93,20240318,721000,13.59,20240530,880000,-6.93,20240318,668000,22.60,20231004,0.05,N,207940,2500,1779 억,,8699822,N,N,244,N,00,N
20240715,150942,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,821000,-2000,5,-0.24,46558431000,56591,65.40,830000,832000,816000,1069000,577000,823000,822717.93,12.22,0,-9174,832333,827666,820333,815666,808333,830000,818000,1779,246000,2500,641940,1000,1,71174000,584339,68.13,5.94,12,0.08,12051.00,138119.00,880000,20240318,-6.70,668000,20231004,22.90,880000,-6.70,20240318,721000,13.87,20240530,880000,-6.70,20240318,668000,22.90,20231004,0.05,N,207940,2500,1779 억,,8699822,N,N,468,N,00,N
20240715,140939,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,-3000,5,-0.36,38861519000,47212,54.56,830000,832000,816000,1069000,577000,823000,823128.01,12.22,0,-8477,832333,827666,820333,815666,808333,830000,818000,1779,246000,2500,641940,1000,1,71174000,583627,68.04,5.94,12,0.07,12051.00,138119.00,880000,20240318,-6.82,668000,20231004,22.75,880000,-6.82,20240318,721000,13.73,20240530,880000,-6.82,20240318,668000,22.75,20231004,0.05,N,207940,2500,1779 억,,8699822,N,N,468,N,00,N
20240715,130941,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,0,3,0.00,33521817000,40721,47.06,830000,832000,816000,1069000,577000,823000,823207.13,12.22,0,-8123,832333,827666,820333,815666,808333,830000,818000,1779,246000,2500,641940,1000,1,71174000,585762,68.29,5.96,12,0.06,12051.00,138119.00,880000,20240318,-6.48,668000,20231004,23.20,880000,-6.48,20240318,721000,14.15,20240530,880000,-6.48,20240318,668000,23.20,20231004,0.05,N,207940,2500,1779 억,,8699822,N,N,468,N,00,N
20240715,120940,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,821000,-2000,5,-0.24,30415706000,36940,42.69,830000,832000,816000,1069000,577000,823000,823381.35,12.22,0,-7678,832333,827666,820333,815666,808333,830000,818000,1779,246000,2500,641940,1000,1,71174000,584339,68.13,5.94,12,0.05,12051.00,138119.00,880000,20240318,-6.70,668000,20231004,22.90,880000,-6.70,20240318,721000,13.87,20240530,880000,-6.70,20240318,668000,22.90,20231004,0.05,N,207940,2500,1779 억,,8699822,N,N,468,N,00,N
20240715,110940,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,824000,1000,2,0.12,25880998000,31431,36.32,830000,832000,816000,1069000,577000,823000,823422.71,12.22,0,-5282,832333,827666,820333,815666,808333,830000,818000,1779,246000,2500,641940,1000,1,71174000,586474,68.38,5.97,12,0.04,12051.00,138119.00,880000,20240318,-6.36,668000,20231004,23.35,880000,-6.36,20240318,721000,14.29,20240530,880000,-6.36,20240318,668000,23.35,20231004,0.05,N,207940,2500,1779 억,,8699822,N,N,468,N,00,N
20240715,100939,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,821000,-2000,5,-0.24,22159573000,26908,31.10,830000,832000,816000,1069000,577000,823000,823531.09,12.22,0,-4729,832333,827666,820333,815666,808333,830000,818000,1779,246000,2500,641940,1000,1,71174000,584339,68.13,5.94,12,0.04,12051.00,138119.00,880000,20240318,-6.70,668000,20231004,22.90,880000,-6.70,20240318,721000,13.87,20240530,880000,-6.70,20240318,668000,22.90,20231004,0.05,N,207940,2500,1779 억,,8699822,N,N,468,N,00,N
20240715,090941,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,826000,3000,2,0.36,8036631000,9706,11.22,830000,832000,824000,1069000,577000,823000,828008.04,12.22,0,-718,832333,827666,820333,815666,808333,830000,818000,1779,246000,2500,641940,1000,1,71174000,587897,68.54,5.98,12,0.01,12051.00,138119.00,880000,20240318,-6.14,668000,20231004,23.65,880000,-6.14,20240318,721000,14.56,20240530,880000,-6.14,20240318,668000,23.65,20231004,0.05,N,207940,2500,1779 억,,8699822,N,N,468,N,00,N
20240712,160932,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,8000,2,0.98,70819486000,86265,104.60,815000,825000,813000,1059000,571000,815000,820950.07,12.24,0,19763,832333,823666,814333,805666,796333,828000,810000,1779,244000,2500,635700,1000,1,71174000,585762,68.29,5.96,12,0.12,12051.00,138119.00,880000,20240318,-6.48,668000,20231004,23.20,880000,-6.48,20240318,721000,14.15,20240530,880000,-6.48,20240318,668000,23.20,20231004,0.06,N,207940,2500,1779 억,,8713391,N,N,468,N,00,N
20240712,150939,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,8000,2,0.98,63272461000,77084,93.47,815000,825000,813000,1059000,571000,815000,820824.98,12.24,0,19199,832333,823666,814333,805666,796333,828000,810000,1779,244000,2500,635700,1000,1,71174000,585762,68.29,5.96,12,0.11,12051.00,138119.00,880000,20240318,-6.48,668000,20231004,23.20,880000,-6.48,20240318,721000,14.15,20240530,880000,-6.48,20240318,668000,23.20,20231004,0.06,N,207940,2500,1779 억,,8713391,N,N,540,N,00,N
20240712,140942,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,823000,8000,2,0.98,53398807000,65095,78.93,815000,825000,813000,1059000,571000,815000,820321.34,12.24,0,16073,832333,823666,814333,805666,796333,828000,810000,1779,244000,2500,635700,1000,1,71174000,585762,68.29,5.96,12,0.09,12051.00,138119.00,880000,20240318,-6.48,668000,20231004,23.20,880000,-6.48,20240318,721000,14.15,20240530,880000,-6.48,20240318,668000,23.20,20231004,0.06,N,207940,2500,1779 억,,8713391,N,N,540,N,00,N
20240712,130935,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,824000,9000,2,1.10,44802538000,54657,66.27,815000,825000,813000,1059000,571000,815000,819703.74,12.24,0,13278,832333,823666,814333,805666,796333,828000,810000,1779,244000,2500,635700,1000,1,71174000,586474,68.38,5.97,12,0.08,12051.00,138119.00,880000,20240318,-6.36,668000,20231004,23.35,880000,-6.36,20240318,721000,14.29,20240530,880000,-6.36,20240318,668000,23.35,20231004,0.06,N,207940,2500,1779 억,,8713391,N,N,540,N,00,N
20240712,120937,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,818000,3000,2,0.37,32687010000,39916,48.40,815000,825000,813000,1059000,571000,815000,818895.12,12.24,0,6350,832333,823666,814333,805666,796333,828000,810000,1779,244000,2500,635700,1000,1,71174000,582203,67.88,5.92,12,0.06,12051.00,138119.00,880000,20240318,-7.05,668000,20231004,22.46,880000,-7.05,20240318,721000,13.45,20240530,880000,-7.05,20240318,668000,22.46,20231004,0.06,N,207940,2500,1779 억,,8713391,N,N,540,N,00,N
20240712,110934,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,820000,5000,2,0.61,27592227000,33698,40.86,815000,825000,813000,1059000,571000,815000,818809.27,12.24,0,4759,832333,823666,814333,805666,796333,828000,810000,1779,244000,2500,635700,1000,1,71174000,583627,68.04,5.94,12,0.05,12051.00,138119.00,880000,20240318,-6.82,668000,20231004,22.75,880000,-6.82,20240318,721000,13.73,20240530,880000,-6.82,20240318,668000,22.75,20231004,0.06,N,207940,2500,1779 억,,8713391,N,N,540,N,00,N
20240712,100935,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,815000,0,3,0.00,21373230000,26078,31.62,815000,825000,813000,1059000,571000,815000,819588.89,12.24,0,4938,832333,823666,814333,805666,796333,828000,810000,1779,244000,2500,635700,1000,1,71174000,580068,67.63,5.90,12,0.04,12051.00,138119.00,880000,20240318,-7.39,668000,20231004,22.01,880000,-7.39,20240318,721000,13.04,20240530,880000,-7.39,20240318,668000,22.01,20231004,0.06,N,207940,2500,1779 억,,8713391,N,N,540,N,00,N
20240712,090933,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,817000,2000,2,0.25,3352110000,4104,4.98,815000,820000,813000,1059000,571000,815000,816791.81,12.24,0,723,832333,823666,814333,805666,796333,828000,810000,1779,244000,2500,635700,1000,1,71174000,581492,67.80,5.92,12,0.01,12051.00,138119.00,880000,20240318,-7.16,668000,20231004,22.31,880000,-7.16,20240318,721000,13.31,20240530,880000,-7.16,20240318,668000,22.31,20231004,0.06,N,207940,2500,1779 억,,8713391,N,N,540,N,00,N
20240711,160929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,815000,8000,2,0.99,65290211000,80259,98.59,814000,823000,805000,1049000,565000,807000,813490.96,12.23,0,10742,827666,817332,804666,794332,781666,822500,799500,1779,242000,2500,629460,1000,1,71174000,580068,67.63,5.90,12,0.11,12051.00,138119.00,880000,20240318,-7.39,668000,20231004,22.01,880000,-7.39,20240318,721000,13.04,20240530,880000,-7.39,20240318,668000,22.01,20231004,0.06,N,207940,2500,1779 억,,8702189,N,N,540,N,00,N
20240711,150935,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,813000,6000,2,0.74,44156815000,54322,66.73,814000,823000,805000,1049000,565000,807000,812871.67,12.23,0,3360,827666,817332,804666,794332,781666,822500,799500,1779,242000,2500,629460,1000,1,71174000,578645,67.46,5.89,12,0.08,12051.00,138119.00,880000,20240318,-7.61,668000,20231004,21.71,880000,-7.61,20240318,721000,12.76,20240530,880000,-7.61,20240318,668000,21.71,20231004,0.06,N,207940,2500,1779 억,,8702189,N,N,2632,N,00,N
20240711,140936,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,811000,4000,2,0.50,37455866000,46079,56.60,814000,823000,805000,1049000,565000,807000,812861.95,12.23,0,3252,827666,817332,804666,794332,781666,822500,799500,1779,242000,2500,629460,1000,1,71174000,577221,67.30,5.87,12,0.06,12051.00,138119.00,880000,20240318,-7.84,668000,20231004,21.41,880000,-7.84,20240318,721000,12.48,20240530,880000,-7.84,20240318,668000,21.41,20231004,0.06,N,207940,2500,1779 억,,8702189,N,N,2632,N,00,N
20240711,130934,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,812000,5000,2,0.62,32535488000,40019,49.16,814000,823000,805000,1049000,565000,807000,813001.02,12.23,0,2148,827666,817332,804666,794332,781666,822500,799500,1779,242000,2500,629460,1000,1,71174000,577933,67.38,5.88,12,0.06,12051.00,138119.00,880000,20240318,-7.73,668000,20231004,21.56,880000,-7.73,20240318,721000,12.62,20240530,880000,-7.73,20240318,668000,21.56,20231004,0.06,N,207940,2500,1779 억,,8702189,N,N,2632,N,00,N
20240711,120933,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,811000,4000,2,0.50,29915351000,36791,45.19,814000,823000,805000,1049000,565000,807000,813116.01,12.23,0,2408,827666,817332,804666,794332,781666,822500,799500,1779,242000,2500,629460,1000,1,71174000,577221,67.30,5.87,12,0.05,12051.00,138119.00,880000,20240318,-7.84,668000,20231004,21.41,880000,-7.84,20240318,721000,12.48,20240530,880000,-7.84,20240318,668000,21.41,20231004,0.06,N,207940,2500,1779 억,,8702189,N,N,2632,N,00,N
20240711,110930,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,811000,4000,2,0.50,26447950000,32516,39.94,814000,823000,805000,1049000,565000,807000,813382.64,12.23,0,2439,827666,817332,804666,794332,781666,822500,799500,1779,242000,2500,629460,1000,1,71174000,577221,67.30,5.87,12,0.05,12051.00,138119.00,880000,20240318,-7.84,668000,20231004,21.41,880000,-7.84,20240318,721000,12.48,20240530,880000,-7.84,20240318,668000,21.41,20231004,0.06,N,207940,2500,1779 억,,8702189,N,N,2632,N,00,N
20240711,100932,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,811000,4000,2,0.50,20569183000,25251,31.02,814000,823000,807000,1049000,565000,807000,814588.85,12.23,0,4380,827666,817332,804666,794332,781666,822500,799500,1779,242000,2500,629460,1000,1,71174000,577221,67.30,5.87,12,0.04,12051.00,138119.00,880000,20240318,-7.84,668000,20231004,21.41,880000,-7.84,20240318,721000,12.48,20240530,880000,-7.84,20240318,668000,21.41,20231004,0.06,N,207940,2500,1779 억,,8702189,N,N,2632,N,00,N
20240711,090929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,810000,3000,2,0.37,3633908000,4484,5.51,814000,815000,807000,1049000,565000,807000,810416.59,12.23,0,-328,827666,817332,804666,794332,781666,822500,799500,1779,242000,2500,629460,1000,1,71174000,576509,67.21,5.86,12,0.01,12051.00,138119.00,880000,20240318,-7.95,668000,20231004,21.26,880000,-7.95,20240318,721000,12.34,20240530,880000,-7.95,20240318,668000,21.26,20231004,0.06,N,207940,2500,1779 억,,8702189,N,N,2632,N,00,N
20240710,160927,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,807000,11000,2,1.38,63478766000,78795,143.41,796000,815000,792000,1034000,558000,796000,805618.69,12.20,0,14404,815333,805666,798333,788666,781333,804500,787500,1779,238000,2500,620880,1000,1,71174000,574374,66.97,5.84,12,0.11,12051.00,138119.00,880000,20240318,-8.30,668000,20231004,20.81,880000,-8.30,20240318,721000,11.93,20240530,880000,-8.30,20240318,668000,20.81,20231004,0.06,N,207940,2500,1779 억,,8681550,N,N,2632,N,00,N
20240710,150929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,809000,13000,2,1.63,58193704000,72251,131.50,796000,815000,792000,1034000,558000,796000,805438.04,12.20,0,14354,815333,805666,798333,788666,781333,804500,787500,1779,238000,2500,620880,1000,1,71174000,575798,67.13,5.86,12,0.10,12051.00,138119.00,880000,20240318,-8.07,668000,20231004,21.11,880000,-8.07,20240318,721000,12.21,20240530,880000,-8.07,20240318,668000,21.11,20231004,0.06,N,207940,2500,1779 억,,8681550,N,N,2466,N,00,N
20240710,140929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,813000,17000,2,2.14,48820960000,60690,110.46,796000,815000,792000,1034000,558000,796000,804431.70,12.20,0,15734,815333,805666,798333,788666,781333,804500,787500,1779,238000,2500,620880,1000,1,71174000,578645,67.46,5.89,12,0.09,12051.00,138119.00,880000,20240318,-7.61,668000,20231004,21.71,880000,-7.61,20240318,721000,12.76,20240530,880000,-7.61,20240318,668000,21.71,20231004,0.06,N,207940,2500,1779 억,,8681550,N,N,2466,N,00,N
20240710,130929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,803000,7000,2,0.88,24920483000,31181,56.75,796000,803000,792000,1034000,558000,796000,799220.13,12.20,0,6216,815333,805666,798333,788666,781333,804500,787500,1779,238000,2500,620880,1000,1,71174000,571527,66.63,5.81,12,0.04,12051.00,138119.00,880000,20240318,-8.75,668000,20231004,20.21,880000,-8.75,20240318,721000,11.37,20240530,880000,-8.75,20240318,668000,20.21,20231004,0.06,N,207940,2500,1779 억,,8681550,N,N,2466,N,00,N
20240710,120927,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,4000,2,0.50,20496000000,25657,46.70,796000,803000,792000,1034000,558000,796000,798846.32,12.20,0,3847,815333,805666,798333,788666,781333,804500,787500,1779,238000,2500,620880,1000,1,71174000,569392,66.38,5.79,12,0.04,12051.00,138119.00,880000,20240318,-9.09,668000,20231004,19.76,880000,-9.09,20240318,721000,10.96,20240530,880000,-9.09,20240318,668000,19.76,20231004,0.06,N,207940,2500,1779 억,,8681550,N,N,2466,N,00,N
20240710,110929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,799000,3000,2,0.38,17937990000,22457,40.87,796000,803000,792000,1034000,558000,796000,798770.54,12.20,0,3224,815333,805666,798333,788666,781333,804500,787500,1779,238000,2500,620880,1000,1,71174000,568680,66.30,5.78,12,0.03,12051.00,138119.00,880000,20240318,-9.20,668000,20231004,19.61,880000,-9.20,20240318,721000,10.82,20240530,880000,-9.20,20240318,668000,19.61,20231004,0.06,N,207940,2500,1779 억,,8681550,N,N,2466,N,00,N
20240710,100923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,2000,2,0.25,10164479000,12739,23.19,796000,801000,792000,1034000,558000,796000,797902.43,12.20,0,295,815333,805666,798333,788666,781333,804500,787500,1779,238000,2500,620880,1000,1,71174000,567969,66.22,5.78,12,0.02,12051.00,138119.00,880000,20240318,-9.32,668000,20231004,19.46,880000,-9.32,20240318,721000,10.68,20240530,880000,-9.32,20240318,668000,19.46,20231004,0.06,N,207940,2500,1779 억,,8681550,N,N,2466,N,00,N
20240710,090929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,796000,0,3,0.00,2868926000,3606,6.56,796000,798000,792000,1034000,558000,796000,795597.89,12.20,0,-484,815333,805666,798333,788666,781333,804500,787500,1779,238000,2500,620880,1000,1,71174000,566545,66.05,5.76,12,0.01,12051.00,138119.00,880000,20240318,-9.55,668000,20231004,19.16,880000,-9.55,20240318,721000,10.40,20240530,880000,-9.55,20240318,668000,19.16,20231004,0.06,N,207940,2500,1779 억,,8681550,N,N,2466,N,00,N
20240709,160923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,796000,4000,2,0.51,43678069000,54773,67.75,796000,808000,791000,1029000,555000,792000,797439.50,12.22,0,11208,818666,805332,794666,781332,770666,800000,776000,1779,237000,2500,617760,1000,1,71174000,566545,66.05,5.76,12,0.08,12051.00,138119.00,880000,20240318,-9.55,668000,20231004,19.16,880000,-9.55,20240318,721000,10.40,20240530,880000,-9.55,20240318,668000,19.16,20231004,0.06,N,207940,2500,1779 억,,8695361,N,N,2465,N,00,N
20240709,150927,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,3000,2,0.38,40475031000,50750,62.78,796000,808000,791000,1029000,555000,792000,797538.65,12.22,0,10317,818666,805332,794666,781332,770666,800000,776000,1779,237000,2500,617760,1000,1,71174000,565833,65.97,5.76,12,0.07,12051.00,138119.00,880000,20240318,-9.66,668000,20231004,19.01,880000,-9.66,20240318,721000,10.26,20240530,880000,-9.66,20240318,668000,19.01,20231004,0.06,N,207940,2500,1779 억,,8695361,N,N,751,N,00,N
20240709,140928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,794000,2000,2,0.25,35444451000,44425,54.95,796000,808000,791000,1029000,555000,792000,797850.52,12.22,0,9365,818666,805332,794666,781332,770666,800000,776000,1779,237000,2500,617760,1000,1,71174000,565122,65.89,5.75,12,0.06,12051.00,138119.00,880000,20240318,-9.77,668000,20231004,18.86,880000,-9.77,20240318,721000,10.12,20240530,880000,-9.77,20240318,668000,18.86,20231004,0.06,N,207940,2500,1779 억,,8695361,N,N,751,N,00,N
20240709,130930,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,3000,2,0.38,32199015000,40336,49.90,796000,808000,791000,1029000,555000,792000,798271.46,12.22,0,8693,818666,805332,794666,781332,770666,800000,776000,1779,237000,2500,617760,1000,1,71174000,565833,65.97,5.76,12,0.06,12051.00,138119.00,880000,20240318,-9.66,668000,20231004,19.01,880000,-9.66,20240318,721000,10.26,20240530,880000,-9.66,20240318,668000,19.01,20231004,0.06,N,207940,2500,1779 억,,8695361,N,N,751,N,00,N
20240709,120931,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,797000,5000,2,0.63,25844084000,32324,39.99,796000,808000,793000,1029000,555000,792000,799534.69,12.22,0,9370,818666,805332,794666,781332,770666,800000,776000,1779,237000,2500,617760,1000,1,71174000,567257,66.14,5.77,12,0.05,12051.00,138119.00,880000,20240318,-9.43,668000,20231004,19.31,880000,-9.43,20240318,721000,10.54,20240530,880000,-9.43,20240318,668000,19.31,20231004,0.06,N,207940,2500,1779 억,,8695361,N,N,751,N,00,N
20240709,110932,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,6000,2,0.76,22607126000,28261,34.96,796000,808000,793000,1029000,555000,792000,799943.58,12.22,0,9263,818666,805332,794666,781332,770666,800000,776000,1779,237000,2500,617760,1000,1,71174000,567969,66.22,5.78,12,0.04,12051.00,138119.00,880000,20240318,-9.32,668000,20231004,19.46,880000,-9.32,20240318,721000,10.68,20240530,880000,-9.32,20240318,668000,19.46,20231004,0.06,N,207940,2500,1779 억,,8695361,N,N,751,N,00,N
20240709,100929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,6000,2,0.76,16102686000,20117,24.88,796000,808000,793000,1029000,555000,792000,800455.86,12.22,0,8979,818666,805332,794666,781332,770666,800000,776000,1779,237000,2500,617760,1000,1,71174000,567969,66.22,5.78,12,0.03,12051.00,138119.00,880000,20240318,-9.32,668000,20231004,19.46,880000,-9.32,20240318,721000,10.68,20240530,880000,-9.32,20240318,668000,19.46,20231004,0.06,N,207940,2500,1779 억,,8695361,N,N,751,N,00,N
20240709,090926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,3000,2,0.38,3724132000,4671,5.78,796000,802000,793000,1029000,555000,792000,797299.29,12.22,0,2095,818666,805332,794666,781332,770666,800000,776000,1779,237000,2500,617760,1000,1,71174000,565833,65.97,5.76,12,0.01,12051.00,138119.00,880000,20240318,-9.66,668000,20231004,19.01,880000,-9.66,20240318,721000,10.26,20240530,880000,-9.66,20240318,668000,19.01,20231004,0.06,N,207940,2500,1779 억,,8695361,N,N,751,N,00,N
20240708,160920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,792000,-11000,5,-1.37,63920174000,80605,127.86,806000,808000,784000,1043000,563000,803000,793006.10,12.21,0,10482,813000,808000,803000,798000,793000,805500,795500,1779,240000,2500,626340,1000,1,71174000,563698,65.72,5.73,12,0.11,12051.00,138119.00,880000,20240318,-10.00,668000,20231004,18.56,880000,-10.00,20240318,721000,9.85,20240530,880000,-10.00,20240318,668000,18.56,20231004,0.06,N,207940,2500,1779 억,,8687906,N,N,751,N,00,N
20240708,150922,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,792000,-11000,5,-1.37,58470287000,73723,116.94,806000,808000,784000,1043000,563000,803000,793107.81,12.21,0,9844,813000,808000,803000,798000,793000,805500,795500,1779,240000,2500,626340,1000,1,71174000,563698,65.72,5.73,12,0.10,12051.00,138119.00,880000,20240318,-10.00,668000,20231004,18.56,880000,-10.00,20240318,721000,9.85,20240530,880000,-10.00,20240318,668000,18.56,20231004,0.06,N,207940,2500,1779 억,,8687906,N,N,5362,N,00,N
20240708,140925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,791000,-12000,5,-1.49,47155477000,59442,94.29,806000,808000,784000,1043000,563000,803000,793302.33,12.21,0,3749,813000,808000,803000,798000,793000,805500,795500,1779,240000,2500,626340,1000,1,71174000,562986,65.64,5.73,12,0.08,12051.00,138119.00,880000,20240318,-10.11,668000,20231004,18.41,880000,-10.11,20240318,721000,9.71,20240530,880000,-10.11,20240318,668000,18.41,20231004,0.06,N,207940,2500,1779 억,,8687906,N,N,5362,N,00,N
20240708,130920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,791000,-12000,5,-1.49,40540150000,51100,81.06,806000,808000,784000,1043000,563000,803000,793349.32,12.21,0,-418,813000,808000,803000,798000,793000,805500,795500,1779,240000,2500,626340,1000,1,71174000,562986,65.64,5.73,12,0.07,12051.00,138119.00,880000,20240318,-10.11,668000,20231004,18.41,880000,-10.11,20240318,721000,9.71,20240530,880000,-10.11,20240318,668000,18.41,20231004,0.06,N,207940,2500,1779 억,,8687906,N,N,5362,N,00,N
20240708,120922,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,786000,-17000,5,-2.12,36055422000,45399,72.01,806000,808000,784000,1043000,563000,803000,794189.78,12.21,0,-1061,813000,808000,803000,798000,793000,805500,795500,1779,240000,2500,626340,1000,1,71174000,559428,65.22,5.69,12,0.06,12051.00,138119.00,880000,20240318,-10.68,668000,20231004,17.66,880000,-10.68,20240318,721000,9.02,20240530,880000,-10.68,20240318,668000,17.66,20231004,0.06,N,207940,2500,1779 억,,8687906,N,N,5362,N,00,N
20240708,110919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,787000,-16000,5,-1.99,29260337000,36760,58.31,806000,808000,786000,1043000,563000,803000,795983.05,12.21,0,-2586,813000,808000,803000,798000,793000,805500,795500,1779,240000,2500,626340,1000,1,71174000,560139,65.31,5.70,12,0.05,12051.00,138119.00,880000,20240318,-10.57,668000,20231004,17.81,880000,-10.57,20240318,721000,9.15,20240530,880000,-10.57,20240318,668000,17.81,20231004,0.06,N,207940,2500,1779 억,,8687906,N,N,5362,N,00,N
20240708,100920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,797000,-6000,5,-0.75,14028283000,17534,27.81,806000,808000,795000,1043000,563000,803000,800061.77,12.21,0,-647,813000,808000,803000,798000,793000,805500,795500,1779,240000,2500,626340,1000,1,71174000,567257,66.14,5.77,12,0.02,12051.00,138119.00,880000,20240318,-9.43,668000,20231004,19.31,880000,-9.43,20240318,721000,10.54,20240530,880000,-9.43,20240318,668000,19.31,20231004,0.06,N,207940,2500,1779 억,,8687906,N,N,5362,N,00,N
20240708,090919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,797000,-6000,5,-0.75,5812088000,7233,11.47,806000,808000,797000,1043000,563000,803000,803551.50,12.21,0,-2027,813000,808000,803000,798000,793000,805500,795500,1779,240000,2500,626340,1000,1,71174000,567257,66.14,5.77,12,0.01,12051.00,138119.00,880000,20240318,-9.43,668000,20231004,19.31,880000,-9.43,20240318,721000,10.54,20240530,880000,-9.43,20240318,668000,19.31,20231004,0.06,N,207940,2500,1779 억,,8687906,N,N,5362,N,00,N
20240705,160915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,803000,0,3,0.00,50513113000,62855,86.22,808000,808000,798000,1043000,563000,803000,803646.31,12.20,0,4371,817666,810332,802666,795332,787666,806500,791500,1779,240000,2500,626340,1000,1,71174000,571527,66.63,5.81,12,0.09,12051.00,138119.00,880000,20240318,-8.75,668000,20231004,20.21,880000,-8.75,20240318,721000,11.37,20240530,880000,-8.75,20240318,668000,20.21,20231004,0.07,N,207940,2500,1779 억,,8686058,N,N,5326,N,00,N
20240705,150919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,-1000,5,-0.12,45561959000,56688,77.76,808000,808000,798000,1043000,563000,803000,803731.99,12.20,0,4745,817666,810332,802666,795332,787666,806500,791500,1779,240000,2500,626340,1000,1,71174000,570815,66.55,5.81,12,0.08,12051.00,138119.00,880000,20240318,-8.86,668000,20231004,20.06,880000,-8.86,20240318,721000,11.23,20240530,880000,-8.86,20240318,668000,20.06,20231004,0.07,N,207940,2500,1779 억,,8686058,N,N,892,N,00,N
20240705,140920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,-1000,5,-0.12,38121626000,47406,65.03,808000,808000,798000,1043000,563000,803000,804151.92,12.20,0,5471,817666,810332,802666,795332,787666,806500,791500,1779,240000,2500,626340,1000,1,71174000,570815,66.55,5.81,12,0.07,12051.00,138119.00,880000,20240318,-8.86,668000,20231004,20.06,880000,-8.86,20240318,721000,11.23,20240530,880000,-8.86,20240318,668000,20.06,20231004,0.07,N,207940,2500,1779 억,,8686058,N,N,892,N,00,N
20240705,130918,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,806000,3000,2,0.37,29948491000,37238,51.08,808000,808000,798000,1043000,563000,803000,804245.42,12.20,0,5412,817666,810332,802666,795332,787666,806500,791500,1779,240000,2500,626340,1000,1,71174000,573662,66.88,5.84,12,0.05,12051.00,138119.00,880000,20240318,-8.41,668000,20231004,20.66,880000,-8.41,20240318,721000,11.79,20240530,880000,-8.41,20240318,668000,20.66,20231004,0.07,N,207940,2500,1779 억,,8686058,N,N,892,N,00,N
20240705,120918,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,803000,0,3,0.00,23964379000,29806,40.89,808000,808000,798000,1043000,563000,803000,804011.91,12.20,0,1409,817666,810332,802666,795332,787666,806500,791500,1779,240000,2500,626340,1000,1,71174000,571527,66.63,5.81,12,0.04,12051.00,138119.00,880000,20240318,-8.75,668000,20231004,20.21,880000,-8.75,20240318,721000,11.37,20240530,880000,-8.75,20240318,668000,20.21,20231004,0.07,N,207940,2500,1779 억,,8686058,N,N,892,N,00,N
20240705,110915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,805000,2000,2,0.25,16958338000,21099,28.94,808000,808000,798000,1043000,563000,803000,803750.79,12.20,0,480,817666,810332,802666,795332,787666,806500,791500,1779,240000,2500,626340,1000,1,71174000,572951,66.80,5.83,12,0.03,12051.00,138119.00,880000,20240318,-8.52,668000,20231004,20.51,880000,-8.52,20240318,721000,11.65,20240530,880000,-8.52,20240318,668000,20.51,20231004,0.07,N,207940,2500,1779 억,,8686058,N,N,892,N,00,N
20240705,100916,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,-1000,5,-0.12,11496787000,14307,19.63,808000,808000,798000,1043000,563000,803000,803577.76,12.20,0,-316,817666,810332,802666,795332,787666,806500,791500,1779,240000,2500,626340,1000,1,71174000,570815,66.55,5.81,12,0.02,12051.00,138119.00,880000,20240318,-8.86,668000,20231004,20.06,880000,-8.86,20240318,721000,11.23,20240530,880000,-8.86,20240318,668000,20.06,20231004,0.07,N,207940,2500,1779 억,,8686058,N,N,892,N,00,N
20240705,090917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,805000,2000,2,0.25,1924371000,2389,3.28,808000,808000,803000,1043000,563000,803000,805513.19,12.20,0,-316,817666,810332,802666,795332,787666,806500,791500,1779,240000,2500,626340,1000,1,71174000,572951,66.80,5.83,12,0.00,12051.00,138119.00,880000,20240318,-8.52,668000,20231004,20.51,880000,-8.52,20240318,721000,11.65,20240530,880000,-8.52,20240318,668000,20.51,20231004,0.07,N,207940,2500,1779 억,,8686058,N,N,892,N,00,N
20240704,160912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,803000,-7000,5,-0.86,54692517000,68290,43.66,810000,810000,795000,1053000,567000,810000,800881.38,12.20,0,2245,832666,821332,806666,795332,780666,827000,801000,1779,243000,2500,631800,1000,1,71174000,571527,66.63,5.81,12,0.10,12051.00,138119.00,880000,20240318,-8.75,668000,20231004,20.21,880000,-8.75,20240318,721000,11.37,20240530,880000,-8.75,20240318,668000,20.21,20231004,0.08,N,207940,2500,1779 억,,8686489,N,N,892,N,00,N
20240704,150916,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,-8000,5,-0.99,49296585000,61561,39.36,810000,810000,795000,1053000,567000,810000,800772.47,12.20,0,2178,832666,821332,806666,795332,780666,827000,801000,1779,243000,2500,631800,1000,1,71174000,570815,66.55,5.81,12,0.09,12051.00,138119.00,880000,20240318,-8.86,668000,20231004,20.06,880000,-8.86,20240318,721000,11.23,20240530,880000,-8.86,20240318,668000,20.06,20231004,0.08,N,207940,2500,1779 억,,8686489,N,N,706,N,00,N
20240704,140915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,-9000,5,-1.11,41627862000,51987,33.24,810000,810000,795000,1053000,567000,810000,800731.53,12.20,0,3669,832666,821332,806666,795332,780666,827000,801000,1779,243000,2500,631800,1000,1,71174000,570104,66.47,5.80,12,0.07,12051.00,138119.00,880000,20240318,-8.98,668000,20231004,19.91,880000,-8.98,20240318,721000,11.10,20240530,880000,-8.98,20240318,668000,19.91,20231004,0.08,N,207940,2500,1779 억,,8686489,N,N,706,N,00,N
20240704,130915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,-10000,5,-1.23,34384313000,42949,27.46,810000,810000,795000,1053000,567000,810000,800579.23,12.20,0,3437,832666,821332,806666,795332,780666,827000,801000,1779,243000,2500,631800,1000,1,71174000,569392,66.38,5.79,12,0.06,12051.00,138119.00,880000,20240318,-9.09,668000,20231004,19.76,880000,-9.09,20240318,721000,10.96,20240530,880000,-9.09,20240318,668000,19.76,20231004,0.08,N,207940,2500,1779 억,,8686489,N,N,706,N,00,N
20240704,120915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,-12000,5,-1.48,29407936000,36723,23.48,810000,810000,795000,1053000,567000,810000,800798.03,12.20,0,2671,832666,821332,806666,795332,780666,827000,801000,1779,243000,2500,631800,1000,1,71174000,567969,66.22,5.78,12,0.05,12051.00,138119.00,880000,20240318,-9.32,668000,20231004,19.46,880000,-9.32,20240318,721000,10.68,20240530,880000,-9.32,20240318,668000,19.46,20231004,0.08,N,207940,2500,1779 억,,8686489,N,N,706,N,00,N
20240704,110913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,-12000,5,-1.48,23465373000,29269,18.71,810000,810000,796000,1053000,567000,810000,801707.12,12.20,0,2742,832666,821332,806666,795332,780666,827000,801000,1779,243000,2500,631800,1000,1,71174000,567969,66.22,5.78,12,0.04,12051.00,138119.00,880000,20240318,-9.32,668000,20231004,19.46,880000,-9.32,20240318,721000,10.68,20240530,880000,-9.32,20240318,668000,19.46,20231004,0.08,N,207940,2500,1779 억,,8686489,N,N,706,N,00,N
20240704,100913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,-10000,5,-1.23,15919432000,19818,12.67,810000,810000,799000,1053000,567000,810000,803272.98,12.20,0,2360,832666,821332,806666,795332,780666,827000,801000,1779,243000,2500,631800,1000,1,71174000,569392,66.38,5.79,12,0.03,12051.00,138119.00,880000,20240318,-9.09,668000,20231004,19.76,880000,-9.09,20240318,721000,10.96,20240530,880000,-9.09,20240318,668000,19.76,20231004,0.08,N,207940,2500,1779 억,,8686489,N,N,706,N,00,N
20240704,090915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,807000,-3000,5,-0.37,2725552000,3378,2.16,810000,810000,804000,1053000,567000,810000,806830.30,12.20,0,766,832666,821332,806666,795332,780666,827000,801000,1779,243000,2500,631800,1000,1,71174000,574374,66.97,5.84,12,0.00,12051.00,138119.00,880000,20240318,-8.30,668000,20231004,20.81,880000,-8.30,20240318,721000,11.93,20240530,880000,-8.30,20240318,668000,20.81,20231004,0.08,N,207940,2500,1779 억,,8686489,N,N,706,N,00,N
20240703,160910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,810000,0,3,0.00,116629220000,144870,46.62,805000,818000,792000,1053000,567000,810000,805052.86,12.19,0,-6473,854666,832332,792666,770332,730666,843500,781500,1779,243000,2500,631800,1000,1,71174000,576509,67.21,5.86,12,0.20,12051.00,138119.00,880000,20240318,-7.95,668000,20231004,21.26,880000,-7.95,20240318,721000,12.34,20240530,880000,-7.95,20240318,668000,21.26,20231004,0.09,N,207940,2500,1779 억,,8672771,N,N,706,N,00,N
20240703,150912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,812000,2000,2,0.25,111025672000,137958,44.40,805000,818000,792000,1053000,567000,810000,804773.94,12.19,0,-5878,854666,832332,792666,770332,730666,843500,781500,1779,243000,2500,631800,1000,1,71174000,577933,67.38,5.88,12,0.19,12051.00,138119.00,880000,20240318,-7.73,668000,20231004,21.56,880000,-7.73,20240318,721000,12.62,20240530,880000,-7.73,20240318,668000,21.56,20231004,0.09,N,207940,2500,1779 억,,8672771,N,N,329,N,00,N
20240703,140913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,813000,3000,2,0.37,98571124000,122638,39.47,805000,818000,792000,1053000,567000,810000,803750.26,12.19,0,-5602,854666,832332,792666,770332,730666,843500,781500,1779,243000,2500,631800,1000,1,71174000,578645,67.46,5.89,12,0.17,12051.00,138119.00,880000,20240318,-7.61,668000,20231004,21.71,880000,-7.61,20240318,721000,12.76,20240530,880000,-7.61,20240318,668000,21.71,20231004,0.09,N,207940,2500,1779 억,,8672771,N,N,329,N,00,N
20240703,130912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,813000,3000,2,0.37,86176296000,107352,34.55,805000,818000,792000,1053000,567000,810000,802736.48,12.19,0,-5499,854666,832332,792666,770332,730666,843500,781500,1779,243000,2500,631800,1000,1,71174000,578645,67.46,5.89,12,0.15,12051.00,138119.00,880000,20240318,-7.61,668000,20231004,21.71,880000,-7.61,20240318,721000,12.76,20240530,880000,-7.61,20240318,668000,21.71,20231004,0.09,N,207940,2500,1779 억,,8672771,N,N,329,N,00,N
20240703,120911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,806000,-4000,5,-0.49,68143566000,85116,27.39,805000,808000,792000,1053000,567000,810000,800582.27,12.19,0,-8330,854666,832332,792666,770332,730666,843500,781500,1779,243000,2500,631800,1000,1,71174000,573662,66.88,5.84,12,0.12,12051.00,138119.00,880000,20240318,-8.41,668000,20231004,20.66,880000,-8.41,20240318,721000,11.79,20240530,880000,-8.41,20240318,668000,20.66,20231004,0.09,N,207940,2500,1779 억,,8672771,N,N,329,N,00,N
20240703,110913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,-10000,5,-1.23,57016469000,71231,22.92,805000,808000,792000,1053000,567000,810000,800427.39,12.19,0,-8743,854666,832332,792666,770332,730666,843500,781500,1779,243000,2500,631800,1000,1,71174000,569392,66.38,5.79,12,0.10,12051.00,138119.00,880000,20240318,-9.09,668000,20231004,19.76,880000,-9.09,20240318,721000,10.96,20240530,880000,-9.09,20240318,668000,19.76,20231004,0.09,N,207940,2500,1779 억,,8672771,N,N,329,N,00,N
20240703,100914,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,-9000,5,-1.11,41473763000,51754,16.66,805000,808000,795000,1053000,567000,810000,801342.02,12.19,0,-2530,854666,832332,792666,770332,730666,843500,781500,1779,243000,2500,631800,1000,1,71174000,570104,66.47,5.80,12,0.07,12051.00,138119.00,880000,20240318,-8.98,668000,20231004,19.91,880000,-8.98,20240318,721000,11.10,20240530,880000,-8.98,20240318,668000,19.91,20231004,0.09,N,207940,2500,1779 억,,8672771,N,N,329,N,00,N
20240703,090911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,797000,-13000,5,-1.60,16313892000,20351,6.55,805000,807000,795000,1053000,567000,810000,801573.06,12.19,0,-2042,854666,832332,792666,770332,730666,843500,781500,1779,243000,2500,631800,1000,1,71174000,567257,66.14,5.77,12,0.03,12051.00,138119.00,880000,20240318,-9.43,668000,20231004,19.31,880000,-9.43,20240318,721000,10.54,20240530,880000,-9.43,20240318,668000,19.31,20231004,0.09,N,207940,2500,1779 억,,8672771,N,N,329,N,00,N
20240702,160908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,810000,51000,2,6.72,243574692000,308834,210.39,756000,815000,753000,986000,532000,759000,788666.23,12.11,0,58534,795000,777000,751000,733000,707000,786000,742000,1779,227000,2500,592020,1000,1,71174000,576509,67.21,5.86,12,0.43,12051.00,138119.00,880000,20240318,-7.95,668000,20231004,21.26,880000,-7.95,20240318,721000,12.34,20240530,880000,-7.95,20240318,668000,21.26,20231004,0.08,N,207940,2500,1779 억,,8617517,N,N,329,N,00,N
20240702,150910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,812000,53000,2,6.98,224722039000,285607,194.57,756000,814000,753000,986000,532000,759000,786822.59,12.11,0,55632,795000,777000,751000,733000,707000,786000,742000,1779,227000,2500,592020,1000,1,71174000,577933,67.38,5.88,12,0.40,12051.00,138119.00,880000,20240318,-7.73,668000,20231004,21.56,880000,-7.73,20240318,721000,12.62,20240530,880000,-7.73,20240318,668000,21.56,20231004,0.08,N,207940,2500,1779 억,,8617517,N,N,1143,N,00,N
20240702,140910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,788000,29000,2,3.82,130914791000,169020,115.14,756000,788000,753000,986000,532000,759000,774552.07,12.11,0,42167,795000,777000,751000,733000,707000,786000,742000,1779,227000,2500,592020,1000,1,71174000,560851,65.39,5.71,12,0.24,12051.00,138119.00,880000,20240318,-10.45,668000,20231004,17.96,880000,-10.45,20240318,721000,9.29,20240530,880000,-10.45,20240318,668000,17.96,20231004,0.08,N,207940,2500,1779 억,,8617517,N,N,1143,N,00,N
20240702,130910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,781000,22000,2,2.90,90201960000,117042,79.73,756000,784000,753000,986000,532000,759000,770680.27,12.11,0,32064,795000,777000,751000,733000,707000,786000,742000,1779,227000,2500,592020,1000,1,71174000,555869,64.81,5.65,12,0.16,12051.00,138119.00,880000,20240318,-11.25,668000,20231004,16.92,880000,-11.25,20240318,721000,8.32,20240530,880000,-11.25,20240318,668000,16.92,20231004,0.08,N,207940,2500,1779 억,,8617517,N,N,1143,N,00,N
20240702,120911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,777000,18000,2,2.37,65192500000,84960,57.88,756000,780000,753000,986000,532000,759000,767331.69,12.11,0,25020,795000,777000,751000,733000,707000,786000,742000,1779,227000,2500,592020,1000,1,71174000,553022,64.48,5.63,12,0.12,12051.00,138119.00,880000,20240318,-11.70,668000,20231004,16.32,880000,-11.70,20240318,721000,7.77,20240530,880000,-11.70,20240318,668000,16.32,20231004,0.08,N,207940,2500,1779 억,,8617517,N,N,1143,N,00,N
20240702,110909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,770000,11000,2,1.45,42182010000,55235,37.63,756000,770000,753000,986000,532000,759000,763682.63,12.11,0,15487,795000,777000,751000,733000,707000,786000,742000,1779,227000,2500,592020,1000,1,71174000,548040,63.90,5.57,12,0.08,12051.00,138119.00,880000,20240318,-12.50,668000,20231004,15.27,880000,-12.50,20240318,721000,6.80,20240530,880000,-12.50,20240318,668000,15.27,20231004,0.08,N,207940,2500,1779 억,,8617517,N,N,1143,N,00,N
20240702,100909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,764000,5000,2,0.66,24035786000,31585,21.52,756000,765000,753000,986000,532000,759000,760987.37,12.11,0,6185,795000,777000,751000,733000,707000,786000,742000,1779,227000,2500,592020,1000,1,71174000,543769,63.40,5.53,12,0.04,12051.00,138119.00,880000,20240318,-13.18,668000,20231004,14.37,880000,-13.18,20240318,721000,5.96,20240530,880000,-13.18,20240318,668000,14.37,20231004,0.08,N,207940,2500,1779 억,,8617517,N,N,1143,N,00,N
20240702,090911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,760000,1000,2,0.13,5170664000,6826,4.65,756000,763000,753000,986000,532000,759000,757495.46,12.11,0,-1315,795000,777000,751000,733000,707000,786000,742000,1779,227000,2500,592020,1000,1,71174000,540922,63.07,5.50,12,0.01,12051.00,138119.00,880000,20240318,-13.64,668000,20231004,13.77,880000,-13.64,20240318,721000,5.41,20240530,880000,-13.64,20240318,668000,13.77,20231004,0.08,N,207940,2500,1779 억,,8617517,N,N,1143,N,00,N
20240701,160906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,759000,32000,2,4.40,100909719000,134087,176.43,727000,769000,725000,945000,509000,727000,752569.46,12.03,0,53816,738333,732666,728333,722666,718333,730500,720500,1779,218000,2500,567060,1000,1,71174000,540211,62.98,5.50,12,0.19,12051.00,138119.00,880000,20240318,-13.75,668000,20231004,13.62,880000,-13.75,20240318,721000,5.27,20240530,880000,-13.75,20240318,668000,13.62,20231004,0.08,N,207940,2500,1779 억,,8561682,N,N,1143,N,00,N
20240701,150909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,760000,33000,2,4.54,96652830000,128478,169.05,727000,769000,725000,945000,509000,727000,752294.24,12.03,0,53518,738333,732666,728333,722666,718333,730500,720500,1779,218000,2500,567060,1000,1,71174000,540922,63.07,5.50,12,0.18,12051.00,138119.00,880000,20240318,-13.64,668000,20231004,13.77,880000,-13.64,20240318,721000,5.41,20240530,880000,-13.64,20240318,668000,13.77,20231004,0.08,N,207940,2500,1779 억,,8561682,N,N,155,N,00,N
20240701,140907,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,760000,33000,2,4.54,88446434000,117682,154.84,727000,769000,725000,945000,509000,727000,751575.02,12.03,0,52796,738333,732666,728333,722666,718333,730500,720500,1779,218000,2500,567060,1000,1,71174000,540922,63.07,5.50,12,0.17,12051.00,138119.00,880000,20240318,-13.64,668000,20231004,13.77,880000,-13.64,20240318,721000,5.41,20240530,880000,-13.64,20240318,668000,13.77,20231004,0.08,N,207940,2500,1779 억,,8561682,N,N,155,N,00,N
20240701,130907,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,760000,33000,2,4.54,82158278000,109418,143.97,727000,769000,725000,945000,509000,727000,750869.91,12.03,0,50749,738333,732666,728333,722666,718333,730500,720500,1779,218000,2500,567060,1000,1,71174000,540922,63.07,5.50,12,0.15,12051.00,138119.00,880000,20240318,-13.64,668000,20231004,13.77,880000,-13.64,20240318,721000,5.41,20240530,880000,-13.64,20240318,668000,13.77,20231004,0.08,N,207940,2500,1779 억,,8561682,N,N,155,N,00,N
20240701,120908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,762000,35000,2,4.81,62769165000,84043,110.58,727000,762000,725000,945000,509000,727000,746873.66,12.03,0,41527,738333,732666,728333,722666,718333,730500,720500,1779,218000,2500,567060,1000,1,71174000,542346,63.23,5.52,12,0.12,12051.00,138119.00,880000,20240318,-13.41,668000,20231004,14.07,880000,-13.41,20240318,721000,5.69,20240530,880000,-13.41,20240318,668000,14.07,20231004,0.08,N,207940,2500,1779 억,,8561682,N,N,155,N,00,N
20240701,110906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,22000,2,3.03,31732023000,42993,56.57,727000,749000,725000,945000,509000,727000,738078.56,12.03,0,21556,738333,732666,728333,722666,718333,730500,720500,1779,218000,2500,567060,1000,1,71174000,533093,62.15,5.42,12,0.06,12051.00,138119.00,880000,20240318,-14.89,668000,20231004,12.13,880000,-14.89,20240318,721000,3.88,20240530,880000,-14.89,20240318,668000,12.13,20231004,0.08,N,207940,2500,1779 억,,8561682,N,N,155,N,00,N
20240701,100905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,737000,10000,2,1.38,14520607000,19818,26.08,727000,739000,725000,945000,509000,727000,732702.79,12.03,0,10096,738333,732666,728333,722666,718333,730500,720500,1779,218000,2500,567060,1000,1,71174000,524552,61.16,5.34,12,0.03,12051.00,138119.00,880000,20240318,-16.25,668000,20231004,10.33,880000,-16.25,20240318,721000,2.22,20240530,880000,-16.25,20240318,668000,10.33,20231004,0.08,N,207940,2500,1779 억,,8561682,N,N,155,N,00,N
20240701,090903,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,1000,2,0.14,1326197000,1823,2.40,727000,730000,725000,945000,509000,727000,727485.05,12.03,0,-252,738333,732666,728333,722666,718333,730500,720500,1779,218000,2500,567060,1000,1,71174000,518147,60.41,5.27,12,0.00,12051.00,138119.00,880000,20240318,-17.27,668000,20231004,8.98,880000,-17.27,20240318,721000,0.97,20240530,880000,-17.27,20240318,668000,8.98,20231004,0.08,N,207940,2500,1779 억,,8561682,N,N,155,N,00,N