KissMeData/000520/price/prices-20230801.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
20230831,160108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7340,-120,5,-1.61,538595420,73884,168.34,7390,7460,7240,9690,5230,7460,7289.73,4.44,0,-5788,7653,7556,7443,7346,7233,7500,7290,76,2230,500,5520,10,1,15112743,1109,-3670.00,0.85,12,0.49,-2.00,8658.00,9283,20220923,-20.93,6390,20230726,14.87,9020,-18.63,20230705,6390,14.87,20230726,10150,-27.68,20220923,6390,14.87,20230726,2.69,N,000520,500,75 억,,670391,N,N,1,N,00,N
20230831,150111,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7300,-160,5,-2.14,499807150,68593,156.29,7390,7460,7240,9690,5230,7460,7286.56,4.44,0,-6804,7653,7556,7443,7346,7233,7500,7290,76,2230,500,5520,10,1,15112743,1103,-3650.00,0.84,12,0.45,-2.00,8658.00,9283,20220923,-21.36,6390,20230726,14.24,9020,-19.07,20230705,6390,14.24,20230726,10150,-28.08,20220923,6390,14.24,20230726,2.69,N,000520,500,75 억,,670391,N,N,1,N,00,N
20230831,140114,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7310,-150,5,-2.01,438302440,60177,137.11,7390,7460,7240,9690,5230,7460,7283.55,4.44,0,-6475,7653,7556,7443,7346,7233,7500,7290,76,2230,500,5520,10,1,15112743,1105,-3655.00,0.84,12,0.40,-2.00,8658.00,9283,20220923,-21.25,6390,20230726,14.40,9020,-18.96,20230705,6390,14.40,20230726,10150,-27.98,20220923,6390,14.40,20230726,2.69,N,000520,500,75 억,,670391,N,N,1,N,00,N
20230831,130113,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7270,-190,5,-2.55,397295670,54545,124.28,7390,7460,7240,9690,5230,7460,7283.81,4.44,0,-6699,7653,7556,7443,7346,7233,7500,7290,76,2230,500,5520,10,1,15112743,1099,-3635.00,0.84,12,0.36,-2.00,8658.00,9283,20220923,-21.68,6390,20230726,13.77,9020,-19.40,20230705,6390,13.77,20230726,10150,-28.37,20220923,6390,13.77,20230726,2.69,N,000520,500,75 억,,670391,N,N,1,N,00,N
20230831,120111,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7290,-170,5,-2.28,292102120,40027,91.20,7390,7460,7240,9690,5230,7460,7297.63,4.44,0,-7578,7653,7556,7443,7346,7233,7500,7290,76,2230,500,5520,10,1,15112743,1102,-3645.00,0.84,12,0.26,-2.00,8658.00,9283,20220923,-21.47,6390,20230726,14.08,9020,-19.18,20230705,6390,14.08,20230726,10150,-28.18,20220923,6390,14.08,20230726,2.69,N,000520,500,75 억,,670391,N,N,1,N,00,N
20230831,110115,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7260,-200,5,-2.68,257476590,35274,80.37,7390,7460,7240,9690,5230,7460,7299.33,4.44,0,-7495,7653,7556,7443,7346,7233,7500,7290,76,2230,500,5520,10,1,15112743,1097,-3630.00,0.84,12,0.23,-2.00,8658.00,9283,20220923,-21.79,6390,20230726,13.62,9020,-19.51,20230705,6390,13.62,20230726,10150,-28.47,20220923,6390,13.62,20230726,2.69,N,000520,500,75 억,,670391,N,N,1,N,00,N
20230831,100114,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7330,-130,5,-1.74,58509480,7943,18.10,7390,7460,7330,9690,5230,7460,7366.17,4.44,0,-1084,7653,7556,7443,7346,7233,7500,7290,76,2230,500,5520,10,1,15112743,1108,-3665.00,0.85,12,0.05,-2.00,8658.00,9283,20220923,-21.04,6390,20230726,14.71,9020,-18.74,20230705,6390,14.71,20230726,10150,-27.78,20220923,6390,14.71,20230726,2.69,N,000520,500,75 억,,670391,N,N,1,N,00,N
20230831,090109,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7460,0,3,0.00,657850,89,0.20,7390,7460,7390,9690,5230,7460,7391.57,4.44,0,-9,7653,7556,7443,7346,7233,7500,7290,76,2230,500,5520,10,1,15112743,1127,-3730.00,0.86,12,0.00,-2.00,8658.00,9283,20220923,-19.64,6390,20230726,16.74,9020,-17.29,20230705,6390,16.74,20230726,10150,-26.50,20220923,6390,16.74,20230726,2.69,N,000520,500,75 억,,670391,N,N,1,N,00,N
20230830,160108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7460,-30,5,-0.40,324863430,43879,147.29,7490,7540,7330,9730,5250,7490,7403.60,4.46,0,-4285,7596,7542,7446,7392,7296,7570,7420,76,2240,500,5540,10,1,15112743,1127,-3730.00,0.86,12,0.29,-2.00,8658.00,9283,20220923,-19.64,6390,20230726,16.74,9020,-17.29,20230705,6390,16.74,20230726,10150,-26.50,20220923,6390,16.74,20230726,2.69,N,000520,500,75 억,,673598,N,N,1,N,00,N
20230830,150111,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7400,-90,5,-1.20,240063090,32442,108.90,7490,7540,7330,9730,5250,7490,7399.76,4.46,0,-820,7596,7542,7446,7392,7296,7570,7420,76,2240,500,5540,10,1,15112743,1118,-3700.00,0.85,12,0.21,-2.00,8658.00,9283,20220923,-20.28,6390,20230726,15.81,9020,-17.96,20230705,6390,15.81,20230726,10150,-27.09,20220923,6390,15.81,20230726,2.69,N,000520,500,75 억,,673598,N,N,1,N,00,N
20230830,140114,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7400,-90,5,-1.20,104156600,14022,47.07,7490,7540,7400,9730,5250,7490,7428.08,4.46,0,-1300,7596,7542,7446,7392,7296,7570,7420,76,2240,500,5540,10,1,15112743,1118,-3700.00,0.85,12,0.09,-2.00,8658.00,9283,20220923,-20.28,6390,20230726,15.81,9020,-17.96,20230705,6390,15.81,20230726,10150,-27.09,20220923,6390,15.81,20230726,2.69,N,000520,500,75 억,,673598,N,N,1,N,00,N
20230830,130113,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7410,-80,5,-1.07,95209590,12813,43.01,7490,7540,7400,9730,5250,7490,7430.70,4.46,0,-159,7596,7542,7446,7392,7296,7570,7420,76,2240,500,5540,10,1,15112743,1120,-3705.00,0.86,12,0.08,-2.00,8658.00,9283,20220923,-20.18,6390,20230726,15.96,9020,-17.85,20230705,6390,15.96,20230726,10150,-27.00,20220923,6390,15.96,20230726,2.69,N,000520,500,75 억,,673598,N,N,1,N,00,N
20230830,120113,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7450,-40,5,-0.53,93924080,12640,42.43,7490,7540,7400,9730,5250,7490,7430.70,4.46,0,-95,7596,7542,7446,7392,7296,7570,7420,76,2240,500,5540,10,1,15112743,1126,-3725.00,0.86,12,0.08,-2.00,8658.00,9283,20220923,-19.75,6390,20230726,16.59,9020,-17.41,20230705,6390,16.59,20230726,10150,-26.60,20220923,6390,16.59,20230726,2.69,N,000520,500,75 억,,673598,N,N,1,N,00,N
20230830,110117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7460,-30,5,-0.40,78885190,10612,35.62,7490,7540,7400,9730,5250,7490,7433.58,4.46,0,339,7596,7542,7446,7392,7296,7570,7420,76,2240,500,5540,10,1,15112743,1127,-3730.00,0.86,12,0.07,-2.00,8658.00,9283,20220923,-19.64,6390,20230726,16.74,9020,-17.29,20230705,6390,16.74,20230726,10150,-26.50,20220923,6390,16.74,20230726,2.69,N,000520,500,75 억,,673598,N,N,1,N,00,N
20230830,100112,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,-50,5,-0.67,62299820,8384,28.14,7490,7540,7400,9730,5250,7490,7430.80,4.46,0,912,7596,7542,7446,7392,7296,7570,7420,76,2240,500,5540,10,1,15112743,1124,-3720.00,0.86,12,0.06,-2.00,8658.00,9283,20220923,-19.85,6390,20230726,16.43,9020,-17.52,20230705,6390,16.43,20230726,10150,-26.70,20220923,6390,16.43,20230726,2.69,N,000520,500,75 억,,673598,N,N,1,N,00,N
20230830,090110,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7490,0,3,0.00,179760,24,0.08,7490,7490,7490,9730,5250,7490,7490.00,4.46,0,-1,7596,7542,7446,7392,7296,7570,7420,76,2240,500,5540,10,1,15112743,1132,-3745.00,0.87,12,0.00,-2.00,8658.00,9283,20220923,-19.31,6390,20230726,17.21,9020,-16.96,20230705,6390,17.21,20230726,10150,-26.21,20220923,6390,17.21,20230726,2.69,N,000520,500,75 억,,673598,N,N,1,N,00,N
20230829,160108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7490,70,2,0.94,220566440,29575,43.52,7420,7500,7350,9640,5200,7420,7457.87,4.44,0,2075,7686,7552,7416,7282,7146,7485,7215,76,2220,500,5490,10,1,15112743,1132,-3745.00,0.87,12,0.20,-2.00,8658.00,9283,20220923,-19.31,6390,20230726,17.21,9020,-16.96,20230705,6390,17.21,20230726,10150,-26.21,20220923,6390,17.21,20230726,2.64,N,000520,500,75 억,,671528,N,N,1,N,00,N
20230829,150112,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7470,50,2,0.67,202745600,27193,40.02,7420,7500,7350,9640,5200,7420,7455.80,4.44,0,2981,7686,7552,7416,7282,7146,7485,7215,76,2220,500,5490,10,1,15112743,1129,-3735.00,0.86,12,0.18,-2.00,8658.00,9283,20220923,-19.53,6390,20230726,16.90,9020,-17.18,20230705,6390,16.90,20230726,10150,-26.40,20220923,6390,16.90,20230726,2.64,N,000520,500,75 억,,671528,N,N,0,N,00,N
20230829,140112,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7500,80,2,1.08,184286630,24730,36.39,7420,7500,7350,9640,5200,7420,7451.95,4.44,0,3825,7686,7552,7416,7282,7146,7485,7215,76,2220,500,5490,10,1,15112743,1133,-3750.00,0.87,12,0.16,-2.00,8658.00,9283,20220923,-19.21,6390,20230726,17.37,9020,-16.85,20230705,6390,17.37,20230726,10150,-26.11,20220923,6390,17.37,20230726,2.64,N,000520,500,75 억,,671528,N,N,0,N,00,N
20230829,130110,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7400,-20,5,-0.27,123730490,16632,24.48,7420,7490,7350,9640,5200,7420,7439.30,4.44,0,8528,7686,7552,7416,7282,7146,7485,7215,76,2220,500,5490,10,1,15112743,1118,-3700.00,0.85,12,0.11,-2.00,8658.00,9283,20220923,-20.28,6390,20230726,15.81,9020,-17.96,20230705,6390,15.81,20230726,10150,-27.09,20220923,6390,15.81,20230726,2.64,N,000520,500,75 억,,671528,N,N,0,N,00,N
20230829,120113,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7460,40,2,0.54,88420880,11876,17.48,7420,7490,7350,9640,5200,7420,7445.34,4.44,0,5153,7686,7552,7416,7282,7146,7485,7215,76,2220,500,5490,10,1,15112743,1127,-3730.00,0.86,12,0.08,-2.00,8658.00,9283,20220923,-19.64,6390,20230726,16.74,9020,-17.29,20230705,6390,16.74,20230726,10150,-26.50,20220923,6390,16.74,20230726,2.64,N,000520,500,75 억,,671528,N,N,0,N,00,N
20230829,110122,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7470,50,2,0.67,83199540,11176,16.45,7420,7490,7350,9640,5200,7420,7444.48,4.44,0,5514,7686,7552,7416,7282,7146,7485,7215,76,2220,500,5490,10,1,15112743,1129,-3735.00,0.86,12,0.07,-2.00,8658.00,9283,20220923,-19.53,6390,20230726,16.90,9020,-17.18,20230705,6390,16.90,20230726,10150,-26.40,20220923,6390,16.90,20230726,2.64,N,000520,500,75 억,,671528,N,N,0,N,00,N
20230829,100114,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,20,2,0.27,27743320,3741,5.51,7420,7480,7350,9640,5200,7420,7416.02,4.44,0,1543,7686,7552,7416,7282,7146,7485,7215,76,2220,500,5490,10,1,15112743,1124,-3720.00,0.86,12,0.02,-2.00,8658.00,9283,20220923,-19.85,6390,20230726,16.43,9020,-17.52,20230705,6390,16.43,20230726,10150,-26.70,20220923,6390,16.43,20230726,2.64,N,000520,500,75 억,,671528,N,N,0,N,00,N
20230829,090108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7420,0,3,0.00,118720,16,0.02,7420,7420,7420,9640,5200,7420,7420.00,4.44,0,-2,7686,7552,7416,7282,7146,7485,7215,76,2220,500,5490,10,1,15112743,1121,-3710.00,0.86,12,0.00,-2.00,8658.00,9283,20220923,-20.07,6390,20230726,16.12,9020,-17.74,20230705,6390,16.12,20230726,10150,-26.90,20220923,6390,16.12,20230726,2.64,N,000520,500,75 억,,671528,N,N,0,N,00,N
20230828,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7420,-130,5,-1.72,500095890,67941,125.98,7550,7550,7280,9810,5290,7550,7360.73,4.44,0,1126,7763,7656,7543,7436,7323,7600,7380,76,2260,500,5580,10,1,15112743,1121,-3710.00,0.86,12,0.45,-2.00,8658.00,9283,20220923,-20.07,6390,20230726,16.12,9020,-17.74,20230705,6390,16.12,20230726,10150,-26.90,20220923,6390,16.12,20230726,2.56,N,000520,500,75 억,,671076,N,N,1,N,00,N
20230828,150108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7380,-170,5,-2.25,463628900,63012,116.84,7550,7550,7280,9810,5290,7550,7357.79,4.44,0,1394,7763,7656,7543,7436,7323,7600,7380,76,2260,500,5580,10,1,15112743,1115,-3690.00,0.85,12,0.42,-2.00,8658.00,9283,20220923,-20.50,6390,20230726,15.49,9020,-18.18,20230705,6390,15.49,20230726,10150,-27.29,20220923,6390,15.49,20230726,2.56,N,000520,500,75 억,,671076,N,N,1,N,00,N
20230828,140108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7430,-120,5,-1.59,432282560,58770,108.97,7550,7550,7280,9810,5290,7550,7355.50,4.44,0,-1290,7763,7656,7543,7436,7323,7600,7380,76,2260,500,5580,10,1,15112743,1123,-3715.00,0.86,12,0.39,-2.00,8658.00,9283,20220923,-19.96,6390,20230726,16.28,9020,-17.63,20230705,6390,16.28,20230726,10150,-26.80,20220923,6390,16.28,20230726,2.56,N,000520,500,75 억,,671076,N,N,1,N,00,N
20230828,130108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7410,-140,5,-1.85,393145580,53469,99.14,7550,7550,7280,9810,5290,7550,7352.78,4.44,0,-4044,7763,7656,7543,7436,7323,7600,7380,76,2260,500,5580,10,1,15112743,1120,-3705.00,0.86,12,0.35,-2.00,8658.00,9283,20220923,-20.18,6390,20230726,15.96,9020,-17.85,20230705,6390,15.96,20230726,10150,-27.00,20220923,6390,15.96,20230726,2.56,N,000520,500,75 억,,671076,N,N,1,N,00,N
20230828,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7280,-270,5,-3.58,342818950,46614,86.43,7550,7550,7280,9810,5290,7550,7354.42,4.44,0,-6765,7763,7656,7543,7436,7323,7600,7380,76,2260,500,5580,10,1,15112743,1100,-3640.00,0.84,12,0.31,-2.00,8658.00,9283,20220923,-21.58,6390,20230726,13.93,9020,-19.29,20230705,6390,13.93,20230726,10150,-28.28,20220923,6390,13.93,20230726,2.56,N,000520,500,75 억,,671076,N,N,1,N,00,N
20230828,110108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7300,-250,5,-3.31,274690160,37268,69.10,7550,7550,7280,9810,5290,7550,7370.67,4.44,0,-6118,7763,7656,7543,7436,7323,7600,7380,76,2260,500,5580,10,1,15112743,1103,-3650.00,0.84,12,0.25,-2.00,8658.00,9283,20220923,-21.36,6390,20230726,14.24,9020,-19.07,20230705,6390,14.24,20230726,10150,-28.08,20220923,6390,14.24,20230726,2.56,N,000520,500,75 억,,671076,N,N,1,N,00,N
20230828,100108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7400,-150,5,-1.99,161667340,21848,40.51,7550,7550,7330,9810,5290,7550,7399.64,4.44,0,-2057,7763,7656,7543,7436,7323,7600,7380,76,2260,500,5580,10,1,15112743,1118,-3700.00,0.85,12,0.14,-2.00,8658.00,9283,20220923,-20.28,6390,20230726,15.81,9020,-17.96,20230705,6390,15.81,20230726,10150,-27.09,20220923,6390,15.81,20230726,2.56,N,000520,500,75 억,,671076,N,N,1,N,00,N
20230828,090108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7550,0,3,0.00,536050,71,0.13,7550,7550,7550,9810,5290,7550,7550.00,4.44,0,-1,7763,7656,7543,7436,7323,7600,7380,76,2260,500,5580,10,1,15112743,1141,-3775.00,0.87,12,0.00,-2.00,8658.00,9283,20220923,-18.67,6390,20230726,18.15,9020,-16.30,20230705,6390,18.15,20230726,10150,-25.62,20220923,6390,18.15,20230726,2.56,N,000520,500,75 억,,671076,N,N,1,N,00,N
20230825,160108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7550,-110,5,-1.44,403796480,53833,105.87,7650,7650,7430,9950,5370,7660,7500.82,4.47,0,-4777,7846,7752,7596,7502,7346,7800,7550,76,2290,500,5660,10,1,15112743,1141,-3775.00,0.87,12,0.36,-2.00,8658.00,9283,20220923,-18.67,6390,20230726,18.15,9020,-16.30,20230705,6390,18.15,20230726,10150,-25.62,20220923,6390,18.15,20230726,2.64,N,000520,500,75 억,,675884,N,N,1,N,00,N
20230825,150108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7480,-180,5,-2.35,354862450,47324,93.07,7650,7650,7430,9950,5370,7660,7498.57,4.47,0,-3194,7846,7752,7596,7502,7346,7800,7550,76,2290,500,5660,10,1,15112743,1130,-3740.00,0.86,12,0.31,-2.00,8658.00,9283,20220923,-19.42,6390,20230726,17.06,9020,-17.07,20230705,6390,17.06,20230726,10150,-26.31,20220923,6390,17.06,20230726,2.64,N,000520,500,75 억,,675884,N,N,2,N,00,N
20230825,140108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7450,-210,5,-2.74,322721100,43028,84.62,7650,7650,7430,9950,5370,7660,7500.26,4.47,0,-1096,7846,7752,7596,7502,7346,7800,7550,76,2290,500,5660,10,1,15112743,1126,-3725.00,0.86,12,0.28,-2.00,8658.00,9283,20220923,-19.75,6390,20230726,16.59,9020,-17.41,20230705,6390,16.59,20230726,10150,-26.60,20220923,6390,16.59,20230726,2.64,N,000520,500,75 억,,675884,N,N,2,N,00,N
20230825,130108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7500,-160,5,-2.09,223476880,29735,58.48,7650,7650,7450,9950,5370,7660,7515.62,4.47,0,-780,7846,7752,7596,7502,7346,7800,7550,76,2290,500,5660,10,1,15112743,1133,-3750.00,0.87,12,0.20,-2.00,8658.00,9283,20220923,-19.21,6390,20230726,17.37,9020,-16.85,20230705,6390,17.37,20230726,10150,-26.11,20220923,6390,17.37,20230726,2.64,N,000520,500,75 억,,675884,N,N,2,N,00,N
20230825,120108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7560,-100,5,-1.31,216343550,28786,56.61,7650,7650,7450,9950,5370,7660,7515.58,4.47,0,-259,7846,7752,7596,7502,7346,7800,7550,76,2290,500,5660,10,1,15112743,1143,-3780.00,0.87,12,0.19,-2.00,8658.00,9283,20220923,-18.56,6390,20230726,18.31,9020,-16.19,20230705,6390,18.31,20230726,10150,-25.52,20220923,6390,18.31,20230726,2.64,N,000520,500,75 억,,675884,N,N,2,N,00,N
20230825,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7450,-210,5,-2.74,191049500,25426,50.00,7650,7650,7450,9950,5370,7660,7513.94,4.47,0,-419,7846,7752,7596,7502,7346,7800,7550,76,2290,500,5660,10,1,15112743,1126,-3725.00,0.86,12,0.17,-2.00,8658.00,9283,20220923,-19.75,6390,20230726,16.59,9020,-17.41,20230705,6390,16.59,20230726,10150,-26.60,20220923,6390,16.59,20230726,2.64,N,000520,500,75 억,,675884,N,N,2,N,00,N
20230825,100108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7530,-130,5,-1.70,63697490,8442,16.60,7650,7650,7520,9950,5370,7660,7545.31,4.47,0,1109,7846,7752,7596,7502,7346,7800,7550,76,2290,500,5660,10,1,15112743,1138,-3765.00,0.87,12,0.06,-2.00,8658.00,9283,20220923,-18.88,6390,20230726,17.84,9020,-16.52,20230705,6390,17.84,20230726,10150,-25.81,20220923,6390,17.84,20230726,2.64,N,000520,500,75 억,,675884,N,N,2,N,00,N
20230825,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7580,-80,5,-1.04,7813110,1024,2.01,7650,7650,7580,9950,5370,7660,7629.99,4.47,0,-546,7846,7752,7596,7502,7346,7800,7550,76,2290,500,5660,10,1,15112743,1146,-3790.00,0.88,12,0.01,-2.00,8658.00,9283,20220923,-18.35,6390,20230726,18.62,9020,-15.96,20230705,6390,18.62,20230726,10150,-25.32,20220923,6390,18.62,20230726,2.64,N,000520,500,75 억,,675884,N,N,2,N,00,N
20230824,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7660,90,2,1.19,383646080,50782,27.94,7540,7690,7440,9840,5300,7570,7554.45,4.50,0,-4502,7816,7692,7536,7412,7256,7755,7475,75,2270,500,5600,10,1,15092967,1156,-3830.00,0.88,12,0.34,-2.00,8658.00,9283,20220923,-17.48,6390,20230726,19.87,9020,-15.08,20230705,6390,19.87,20230726,10150,-24.53,20220923,6390,19.87,20230726,2.62,N,000520,500,75 억,,679325,N,N,2,N,00,N
20230824,150108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7640,70,2,0.92,352813670,46754,25.73,7540,7690,7440,9840,5300,7570,7546.17,4.50,0,-4280,7816,7692,7536,7412,7256,7755,7475,75,2270,500,5600,10,1,15092967,1153,-3820.00,0.88,12,0.31,-2.00,8658.00,9283,20220923,-17.70,6390,20230726,19.56,9020,-15.30,20230705,6390,19.56,20230726,10150,-24.73,20220923,6390,19.56,20230726,2.62,N,000520,500,75 억,,679325,N,N,3,N,00,N
20230824,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7540,-30,5,-0.40,265188710,35243,19.39,7540,7610,7440,9840,5300,7570,7524.58,4.50,0,-3843,7816,7692,7536,7412,7256,7755,7475,75,2270,500,5600,10,1,15092967,1138,-3770.00,0.87,12,0.23,-2.00,8658.00,9283,20220923,-18.78,6390,20230726,18.00,9020,-16.41,20230705,6390,18.00,20230726,10150,-25.71,20220923,6390,18.00,20230726,2.62,N,000520,500,75 억,,679325,N,N,3,N,00,N
20230824,130108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7580,10,2,0.13,171898460,22886,12.59,7540,7610,7440,9840,5300,7570,7511.07,4.50,0,-4334,7816,7692,7536,7412,7256,7755,7475,75,2270,500,5600,10,1,15092967,1144,-3790.00,0.88,12,0.15,-2.00,8658.00,9283,20220923,-18.35,6390,20230726,18.62,9020,-15.96,20230705,6390,18.62,20230726,10150,-25.32,20220923,6390,18.62,20230726,2.62,N,000520,500,75 억,,679325,N,N,3,N,00,N
20230824,120108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7530,-40,5,-0.53,131317090,17513,9.64,7540,7610,7440,9840,5300,7570,7498.26,4.50,0,-4284,7816,7692,7536,7412,7256,7755,7475,75,2270,500,5600,10,1,15092967,1137,-3765.00,0.87,12,0.12,-2.00,8658.00,9283,20220923,-18.88,6390,20230726,17.84,9020,-16.52,20230705,6390,17.84,20230726,10150,-25.81,20220923,6390,17.84,20230726,2.62,N,000520,500,75 억,,679325,N,N,3,N,00,N
20230824,110108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7510,-60,5,-0.79,109233060,14579,8.02,7540,7610,7440,9840,5300,7570,7492.49,4.50,0,-2388,7816,7692,7536,7412,7256,7755,7475,75,2270,500,5600,10,1,15092967,1133,-3755.00,0.87,12,0.10,-2.00,8658.00,9283,20220923,-19.10,6390,20230726,17.53,9020,-16.74,20230705,6390,17.53,20230726,10150,-26.01,20220923,6390,17.53,20230726,2.62,N,000520,500,75 억,,679325,N,N,3,N,00,N
20230824,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7470,-100,5,-1.32,63909840,8510,4.68,7540,7610,7470,9840,5300,7570,7509.97,4.50,0,444,7816,7692,7536,7412,7256,7755,7475,75,2270,500,5600,10,1,15092967,1127,-3735.00,0.86,12,0.06,-2.00,8658.00,9283,20220923,-19.53,6390,20230726,16.90,9020,-17.18,20230705,6390,16.90,20230726,10150,-26.40,20220923,6390,16.90,20230726,2.62,N,000520,500,75 억,,679325,N,N,3,N,00,N
20230824,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7570,0,3,0.00,399650,53,0.03,7540,7570,7540,9840,5300,7570,7540.57,4.50,0,-20,7816,7692,7536,7412,7256,7755,7475,75,2270,500,5600,10,1,15092967,1143,-3785.00,0.87,12,0.00,-2.00,8658.00,9283,20220923,-18.45,6390,20230726,18.47,9020,-16.08,20230705,6390,18.47,20230726,10150,-25.42,20220923,6390,18.47,20230726,2.62,N,000520,500,75 억,,679325,N,N,3,N,00,N
20230823,160108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7570,190,2,2.57,1374473200,181489,290.25,7380,7660,7380,9590,5170,7380,7573.32,4.36,0,22442,7626,7502,7336,7212,7046,7565,7275,75,2210,500,5460,10,1,15092967,1143,-3785.00,0.87,12,1.20,-2.00,8658.00,9283,20220923,-18.45,6390,20230726,18.47,9020,-16.08,20230705,6390,18.47,20230726,10150,-25.42,20220923,6390,18.47,20230726,2.64,N,000520,500,75 억,,657791,N,N,3,N,00,N
20230823,150108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7500,120,2,1.63,1293775930,170804,273.16,7380,7660,7380,9590,5170,7380,7574.62,4.36,0,23889,7626,7502,7336,7212,7046,7565,7275,75,2210,500,5460,10,1,15092967,1132,-3750.00,0.87,12,1.13,-2.00,8658.00,9283,20220923,-19.21,6390,20230726,17.37,9020,-16.85,20230705,6390,17.37,20230726,10150,-26.11,20220923,6390,17.37,20230726,2.64,N,000520,500,75 억,,657791,N,N,3,N,00,N
20230823,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7520,140,2,1.90,1211116970,159803,255.57,7380,7660,7380,9590,5170,7380,7578.81,4.36,0,26007,7626,7502,7336,7212,7046,7565,7275,75,2210,500,5460,10,1,15092967,1135,-3760.00,0.87,12,1.06,-2.00,8658.00,9283,20220923,-18.99,6390,20230726,17.68,9020,-16.63,20230705,6390,17.68,20230726,10150,-25.91,20220923,6390,17.68,20230726,2.64,N,000520,500,75 억,,657791,N,N,3,N,00,N
20230823,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7530,150,2,2.03,1151877790,151906,242.94,7380,7660,7380,9590,5170,7380,7582.83,4.36,0,26138,7626,7502,7336,7212,7046,7565,7275,75,2210,500,5460,10,1,15092967,1137,-3765.00,0.87,12,1.01,-2.00,8658.00,9283,20220923,-18.88,6390,20230726,17.84,9020,-16.52,20230705,6390,17.84,20230726,10150,-25.81,20220923,6390,17.84,20230726,2.64,N,000520,500,75 억,,657791,N,N,3,N,00,N
20230823,120108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7500,120,2,1.63,1086561390,143225,229.06,7380,7660,7380,9590,5170,7380,7586.39,4.36,0,22226,7626,7502,7336,7212,7046,7565,7275,75,2210,500,5460,10,1,15092967,1132,-3750.00,0.87,12,0.95,-2.00,8658.00,9283,20220923,-19.21,6390,20230726,17.37,9020,-16.85,20230705,6390,17.37,20230726,10150,-26.11,20220923,6390,17.37,20230726,2.64,N,000520,500,75 억,,657791,N,N,3,N,00,N
20230823,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7540,160,2,2.17,955831300,125850,201.27,7380,7660,7380,9590,5170,7380,7595.00,4.36,0,21285,7626,7502,7336,7212,7046,7565,7275,75,2210,500,5460,10,1,15092967,1138,-3770.00,0.87,12,0.83,-2.00,8658.00,9283,20220923,-18.78,6390,20230726,18.00,9020,-16.41,20230705,6390,18.00,20230726,10150,-25.71,20220923,6390,18.00,20230726,2.64,N,000520,500,75 억,,657791,N,N,3,N,00,N
20230823,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7590,210,2,2.85,734857030,96742,154.72,7380,7660,7380,9590,5170,7380,7596.05,4.36,0,23607,7626,7502,7336,7212,7046,7565,7275,75,2210,500,5460,10,1,15092967,1146,-3795.00,0.88,12,0.64,-2.00,8658.00,9283,20220923,-18.24,6390,20230726,18.78,9020,-15.85,20230705,6390,18.78,20230726,10150,-25.22,20220923,6390,18.78,20230726,2.64,N,000520,500,75 억,,657791,N,N,3,N,00,N
20230823,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7380,0,3,0.00,14760000,2000,3.20,7380,7380,7380,9590,5170,7380,7380.00,4.36,0,-1330,7626,7502,7336,7212,7046,7565,7275,75,2210,500,5460,10,1,15092967,1114,-3690.00,0.85,12,0.01,-2.00,8658.00,9283,20220923,-20.50,6390,20230726,15.49,9020,-18.18,20230705,6390,15.49,20230726,10150,-27.29,20220923,6390,15.49,20230726,2.64,N,000520,500,75 억,,657791,N,N,3,N,00,N
20230822,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7380,80,2,1.10,444490130,60517,230.24,7200,7460,7170,9490,5110,7300,7344.88,4.36,0,-794,7466,7382,7276,7192,7086,7425,7235,75,2190,500,5400,10,1,15092967,1114,-3690.00,0.85,12,0.40,-2.00,8658.00,9283,20220923,-20.50,6390,20230726,15.49,9020,-18.18,20230705,6390,15.49,20230726,10150,-27.29,20220923,6390,15.49,20230726,2.65,N,000520,500,75 억,,658222,N,N,3,N,00,N
20230822,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7400,100,2,1.37,362151040,49289,187.52,7200,7460,7170,9490,5110,7300,7347.50,4.36,0,487,7466,7382,7276,7192,7086,7425,7235,75,2190,500,5400,10,1,15092967,1117,-3700.00,0.85,12,0.33,-2.00,8658.00,9283,20220923,-20.28,6390,20230726,15.81,9020,-17.96,20230705,6390,15.81,20230726,10150,-27.09,20220923,6390,15.81,20230726,2.65,N,000520,500,75 억,,658222,N,N,6,N,00,N
20230822,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7410,110,2,1.51,316345150,43094,163.96,7200,7460,7170,9490,5110,7300,7340.82,4.36,0,283,7466,7382,7276,7192,7086,7425,7235,75,2190,500,5400,10,1,15092967,1118,-3705.00,0.86,12,0.29,-2.00,8658.00,9283,20220923,-20.18,6390,20230726,15.96,9020,-17.85,20230705,6390,15.96,20230726,10150,-27.00,20220923,6390,15.96,20230726,2.65,N,000520,500,75 억,,658222,N,N,6,N,00,N
20230822,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7450,150,2,2.05,225988270,30923,117.65,7200,7460,7170,9490,5110,7300,7308.10,4.36,0,874,7466,7382,7276,7192,7086,7425,7235,75,2190,500,5400,10,1,15092967,1124,-3725.00,0.86,12,0.20,-2.00,8658.00,9283,20220923,-19.75,6390,20230726,16.59,9020,-17.41,20230705,6390,16.59,20230726,10150,-26.60,20220923,6390,16.59,20230726,2.65,N,000520,500,75 억,,658222,N,N,6,N,00,N
20230822,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7250,-50,5,-0.68,106459160,14728,56.03,7200,7300,7170,9490,5110,7300,7228.35,4.36,0,1432,7466,7382,7276,7192,7086,7425,7235,75,2190,500,5400,10,1,15092967,1094,-3625.00,0.84,12,0.10,-2.00,8658.00,9283,20220923,-21.90,6390,20230726,13.46,9020,-19.62,20230705,6390,13.46,20230726,10150,-28.57,20220923,6390,13.46,20230726,2.65,N,000520,500,75 억,,658222,N,N,6,N,00,N
20230822,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7240,-60,5,-0.82,95151540,13168,50.10,7200,7300,7170,9490,5110,7300,7225.97,4.36,0,958,7466,7382,7276,7192,7086,7425,7235,75,2190,500,5400,10,1,15092967,1093,-3620.00,0.84,12,0.09,-2.00,8658.00,9283,20220923,-22.01,6390,20230726,13.30,9020,-19.73,20230705,6390,13.30,20230726,10150,-28.67,20220923,6390,13.30,20230726,2.65,N,000520,500,75 억,,658222,N,N,6,N,00,N
20230822,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7250,-50,5,-0.68,43693020,6056,23.04,7200,7300,7170,9490,5110,7300,7214.83,4.36,0,-1351,7466,7382,7276,7192,7086,7425,7235,75,2190,500,5400,10,1,15092967,1094,-3625.00,0.84,12,0.04,-2.00,8658.00,9283,20220923,-21.90,6390,20230726,13.46,9020,-19.62,20230705,6390,13.46,20230726,10150,-28.57,20220923,6390,13.46,20230726,2.65,N,000520,500,75 억,,658222,N,N,6,N,00,N
20230822,090108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7300,0,3,0.00,2247700,312,1.19,7200,7300,7200,9490,5110,7300,7204.17,4.36,0,54,7466,7382,7276,7192,7086,7425,7235,75,2190,500,5400,10,1,15092967,1102,-3650.00,0.84,12,0.00,-2.00,8658.00,9283,20220923,-21.36,6390,20230726,14.24,9020,-19.07,20230705,6390,14.24,20230726,10150,-28.08,20220923,6390,14.24,20230726,2.65,N,000520,500,75 억,,658222,N,N,6,N,00,N
20230821,160108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7300,40,2,0.55,191311290,26279,83.71,7260,7360,7170,9430,5090,7260,7280.01,4.39,0,-3039,7393,7326,7203,7136,7013,7360,7170,75,2170,500,5370,10,1,15092967,1102,-3650.00,0.84,12,0.17,-2.00,8658.00,9283,20220923,-21.36,6390,20230726,14.24,9020,-19.07,20230705,6390,14.24,20230726,10150,-28.08,20220923,6390,14.24,20230726,2.64,N,000520,500,75 억,,662817,N,N,6,N,00,N
20230821,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7290,30,2,0.41,176362170,24221,77.15,7260,7360,7170,9430,5090,7260,7281.37,4.39,0,-2999,7393,7326,7203,7136,7013,7360,7170,75,2170,500,5370,10,1,15092967,1100,-3645.00,0.84,12,0.16,-2.00,8658.00,9283,20220923,-21.47,6390,20230726,14.08,9020,-19.18,20230705,6390,14.08,20230726,10150,-28.18,20220923,6390,14.08,20230726,2.64,N,000520,500,75 억,,662817,N,N,8,N,00,N
20230821,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7290,30,2,0.41,145004210,19913,63.43,7260,7360,7170,9430,5090,7260,7281.89,4.39,0,-1299,7393,7326,7203,7136,7013,7360,7170,75,2170,500,5370,10,1,15092967,1100,-3645.00,0.84,12,0.13,-2.00,8658.00,9283,20220923,-21.47,6390,20230726,14.08,9020,-19.18,20230705,6390,14.08,20230726,10150,-28.18,20220923,6390,14.08,20230726,2.64,N,000520,500,75 억,,662817,N,N,8,N,00,N
20230821,130108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7250,-10,5,-0.14,128890060,17700,56.38,7260,7360,7170,9430,5090,7260,7281.92,4.39,0,-1069,7393,7326,7203,7136,7013,7360,7170,75,2170,500,5370,10,1,15092967,1094,-3625.00,0.84,12,0.12,-2.00,8658.00,9283,20220923,-21.90,6390,20230726,13.46,9020,-19.62,20230705,6390,13.46,20230726,10150,-28.57,20220923,6390,13.46,20230726,2.64,N,000520,500,75 억,,662817,N,N,8,N,00,N
20230821,120108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7290,30,2,0.41,119925910,16464,52.44,7260,7360,7170,9430,5090,7260,7284.13,4.39,0,-548,7393,7326,7203,7136,7013,7360,7170,75,2170,500,5370,10,1,15092967,1100,-3645.00,0.84,12,0.11,-2.00,8658.00,9283,20220923,-21.47,6390,20230726,14.08,9020,-19.18,20230705,6390,14.08,20230726,10150,-28.18,20220923,6390,14.08,20230726,2.64,N,000520,500,75 억,,662817,N,N,8,N,00,N
20230821,110108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7280,20,2,0.28,102079890,14012,44.63,7260,7360,7170,9430,5090,7260,7285.18,4.39,0,-1441,7393,7326,7203,7136,7013,7360,7170,75,2170,500,5370,10,1,15092967,1099,-3640.00,0.84,12,0.09,-2.00,8658.00,9283,20220923,-21.58,6390,20230726,13.93,9020,-19.29,20230705,6390,13.93,20230726,10150,-28.28,20220923,6390,13.93,20230726,2.64,N,000520,500,75 억,,662817,N,N,8,N,00,N
20230821,100108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7330,70,2,0.96,67382780,9263,29.51,7260,7350,7170,9430,5090,7260,7274.40,4.39,0,-2396,7393,7326,7203,7136,7013,7360,7170,75,2170,500,5370,10,1,15092967,1106,-3665.00,0.85,12,0.06,-2.00,8658.00,9283,20220923,-21.04,6390,20230726,14.71,9020,-18.74,20230705,6390,14.71,20230726,10150,-27.78,20220923,6390,14.71,20230726,2.64,N,000520,500,75 억,,662817,N,N,8,N,00,N
20230821,090108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7260,0,3,0.00,283140,39,0.12,7260,7260,7260,9430,5090,7260,7260.00,4.39,0,6,7393,7326,7203,7136,7013,7360,7170,75,2170,500,5370,10,1,15092967,1096,-3630.00,0.84,12,0.00,-2.00,8658.00,9283,20220923,-21.79,6390,20230726,13.62,9020,-19.51,20230705,6390,13.62,20230726,10150,-28.47,20220923,6390,13.62,20230726,2.64,N,000520,500,75 억,,662817,N,N,8,N,00,N
20230818,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7260,30,2,0.41,223806730,31340,73.93,7110,7270,7080,9390,5070,7230,7141.25,4.39,0,-1682,7423,7326,7193,7096,6963,7375,7145,75,2160,500,5350,10,1,15092967,1096,-3630.00,0.84,12,0.21,-2.00,8658.00,9283,20220923,-21.79,6390,20230726,13.62,9020,-19.51,20230705,6390,13.62,20230726,10150,-28.47,20220923,6390,13.62,20230726,2.66,N,000520,500,75 억,,662341,N,N,8,N,00,N
20230818,150108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7190,-40,5,-0.55,197440040,27701,65.34,7110,7230,7080,9390,5070,7230,7127.54,4.39,0,-1717,7423,7326,7193,7096,6963,7375,7145,75,2160,500,5350,10,1,15092967,1085,-3595.00,0.83,12,0.18,-2.00,8658.00,9283,20220923,-22.55,6390,20230726,12.52,9020,-20.29,20230705,6390,12.52,20230726,10150,-29.16,20220923,6390,12.52,20230726,2.66,N,000520,500,75 억,,662341,N,N,16,N,00,N
20230818,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7160,-70,5,-0.97,165746590,23261,54.87,7110,7230,7080,9390,5070,7230,7125.51,4.39,0,-1130,7423,7326,7193,7096,6963,7375,7145,75,2160,500,5350,10,1,15092967,1081,-3580.00,0.83,12,0.15,-2.00,8658.00,9283,20220923,-22.87,6390,20230726,12.05,9020,-20.62,20230705,6390,12.05,20230726,10150,-29.46,20220923,6390,12.05,20230726,2.66,N,000520,500,75 억,,662341,N,N,16,N,00,N
20230818,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7130,-100,5,-1.38,132864060,18660,44.02,7110,7220,7080,9390,5070,7230,7120.26,4.39,0,-1655,7423,7326,7193,7096,6963,7375,7145,75,2160,500,5350,10,1,15092967,1076,-3565.00,0.82,12,0.12,-2.00,8658.00,9283,20220923,-23.19,6390,20230726,11.58,9020,-20.95,20230705,6390,11.58,20230726,10150,-29.75,20220923,6390,11.58,20230726,2.66,N,000520,500,75 억,,662341,N,N,16,N,00,N
20230818,120108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7120,-110,5,-1.52,106305290,14935,35.23,7110,7220,7080,9390,5070,7230,7117.86,4.39,0,-3876,7423,7326,7193,7096,6963,7375,7145,75,2160,500,5350,10,1,15092967,1075,-3560.00,0.82,12,0.10,-2.00,8658.00,9283,20220923,-23.30,6390,20230726,11.42,9020,-21.06,20230705,6390,11.42,20230726,10150,-29.85,20220923,6390,11.42,20230726,2.66,N,000520,500,75 억,,662341,N,N,16,N,00,N
20230818,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7140,-90,5,-1.24,89417340,12570,29.65,7110,7220,7080,9390,5070,7230,7113.55,4.39,0,-3615,7423,7326,7193,7096,6963,7375,7145,75,2160,500,5350,10,1,15092967,1078,-3570.00,0.82,12,0.08,-2.00,8658.00,9283,20220923,-23.09,6390,20230726,11.74,9020,-20.84,20230705,6390,11.74,20230726,10150,-29.66,20220923,6390,11.74,20230726,2.66,N,000520,500,75 억,,662341,N,N,16,N,00,N
20230818,100108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7130,-100,5,-1.38,58773120,8261,19.49,7110,7220,7080,9390,5070,7230,7114.53,4.39,0,-340,7423,7326,7193,7096,6963,7375,7145,75,2160,500,5350,10,1,15092967,1076,-3565.00,0.82,12,0.05,-2.00,8658.00,9283,20220923,-23.19,6390,20230726,11.58,9020,-20.95,20230705,6390,11.58,20230726,10150,-29.75,20220923,6390,11.58,20230726,2.66,N,000520,500,75 억,,662341,N,N,16,N,00,N
20230818,090108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7190,-40,5,-0.55,1472040,207,0.49,7110,7220,7110,9390,5070,7230,7111.30,4.39,0,69,7423,7326,7193,7096,6963,7375,7145,75,2160,500,5350,10,1,15092967,1085,-3595.00,0.83,12,0.00,-2.00,8658.00,9283,20220923,-22.55,6390,20230726,12.52,9020,-20.29,20230705,6390,12.52,20230726,10150,-29.16,20220923,6390,12.52,20230726,2.66,N,000520,500,75 억,,662341,N,N,16,N,00,N
20230817,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7230,-60,5,-0.82,303211350,42314,38.69,7110,7290,7060,9470,5110,7290,7165.65,4.45,0,-10128,7636,7462,7356,7182,7076,7410,7130,75,2180,500,5390,10,1,15092967,1091,-3615.00,0.84,12,0.28,-2.00,8658.00,9283,20220923,-22.12,6390,20230726,13.15,9020,-19.84,20230705,6390,13.15,20230726,10150,-28.77,20220923,6390,13.15,20230726,2.70,N,000520,500,75 억,,672215,N,N,16,N,00,N
20230817,150108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7240,-50,5,-0.69,268906240,37566,34.35,7110,7290,7060,9470,5110,7290,7158.23,4.45,0,-9089,7636,7462,7356,7182,7076,7410,7130,75,2180,500,5390,10,1,15092967,1093,-3620.00,0.84,12,0.25,-2.00,8658.00,9283,20220923,-22.01,6390,20230726,13.30,9020,-19.73,20230705,6390,13.30,20230726,10150,-28.67,20220923,6390,13.30,20230726,2.70,N,000520,500,75 억,,672215,N,N,1,N,00,N
20230817,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7190,-100,5,-1.37,258102480,36072,32.99,7110,7290,7060,9470,5110,7290,7155.20,4.45,0,-8897,7636,7462,7356,7182,7076,7410,7130,75,2180,500,5390,10,1,15092967,1085,-3595.00,0.83,12,0.24,-2.00,8658.00,9283,20220923,-22.55,6390,20230726,12.52,9020,-20.29,20230705,6390,12.52,20230726,10150,-29.16,20220923,6390,12.52,20230726,2.70,N,000520,500,75 억,,672215,N,N,1,N,00,N
20230817,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7150,-140,5,-1.92,246738440,34488,31.54,7110,7290,7060,9470,5110,7290,7154.33,4.45,0,-8714,7636,7462,7356,7182,7076,7410,7130,75,2180,500,5390,10,1,15092967,1079,-3575.00,0.83,12,0.23,-2.00,8658.00,9283,20220923,-22.98,6390,20230726,11.89,9020,-20.73,20230705,6390,11.89,20230726,10150,-29.56,20220923,6390,11.89,20230726,2.70,N,000520,500,75 억,,672215,N,N,1,N,00,N
20230817,120108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7190,-100,5,-1.37,239382360,33460,30.60,7110,7290,7060,9470,5110,7290,7154.28,4.45,0,-8846,7636,7462,7356,7182,7076,7410,7130,75,2180,500,5390,10,1,15092967,1085,-3595.00,0.83,12,0.22,-2.00,8658.00,9283,20220923,-22.55,6390,20230726,12.52,9020,-20.29,20230705,6390,12.52,20230726,10150,-29.16,20220923,6390,12.52,20230726,2.70,N,000520,500,75 억,,672215,N,N,1,N,00,N
20230817,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7150,-140,5,-1.92,210309580,29409,26.89,7110,7290,7060,9470,5110,7290,7151.20,4.45,0,-7947,7636,7462,7356,7182,7076,7410,7130,75,2180,500,5390,10,1,15092967,1079,-3575.00,0.83,12,0.19,-2.00,8658.00,9283,20220923,-22.98,6390,20230726,11.89,9020,-20.73,20230705,6390,11.89,20230726,10150,-29.56,20220923,6390,11.89,20230726,2.70,N,000520,500,75 억,,672215,N,N,1,N,00,N
20230817,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7150,-140,5,-1.92,159723740,22331,20.42,7110,7260,7060,9470,5110,7290,7152.56,4.45,0,-6821,7636,7462,7356,7182,7076,7410,7130,75,2180,500,5390,10,1,15092967,1079,-3575.00,0.83,12,0.15,-2.00,8658.00,9283,20220923,-22.98,6390,20230726,11.89,9020,-20.73,20230705,6390,11.89,20230726,10150,-29.56,20220923,6390,11.89,20230726,2.70,N,000520,500,75 억,,672215,N,N,1,N,00,N
20230817,090108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7260,-30,5,-0.41,24652300,3467,3.17,7110,7260,7060,9470,5110,7290,7110.56,4.45,0,703,7636,7462,7356,7182,7076,7410,7130,75,2180,500,5390,10,1,15092967,1096,-3630.00,0.84,12,0.02,-2.00,8658.00,9283,20220923,-21.79,6390,20230726,13.62,9020,-19.51,20230705,6390,13.62,20230726,10150,-28.47,20220923,6390,13.62,20230726,2.70,N,000520,500,75 억,,672215,N,N,1,N,00,N
20230816,160108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7290,-330,5,-4.33,800255440,109315,97.06,7450,7530,7250,9900,5340,7620,7320.69,4.44,0,3558,8046,7832,7466,7252,6886,7650,7070,75,2280,500,5630,10,1,15092967,1100,-3645.00,0.84,12,0.72,-2.00,8658.00,9283,20220923,-21.47,6390,20230726,14.08,9020,-19.18,20230705,6390,14.08,20230726,10150,-28.18,20220923,6390,14.08,20230726,2.70,N,000520,500,75 억,,670141,N,N,1,N,00,N
20230816,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7290,-330,5,-4.33,773689760,105669,93.82,7450,7530,7250,9900,5340,7620,7321.82,4.44,0,3316,8046,7832,7466,7252,6886,7650,7070,75,2280,500,5630,10,1,15092967,1100,-3645.00,0.84,12,0.70,-2.00,8658.00,9283,20220923,-21.47,6390,20230726,14.08,9020,-19.18,20230705,6390,14.08,20230726,10150,-28.18,20220923,6390,14.08,20230726,2.70,N,000520,500,75 억,,670141,N,N,2,N,00,N
20230816,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7270,-350,5,-4.59,756557640,103322,91.74,7450,7530,7250,9900,5340,7620,7322.32,4.44,0,2568,8046,7832,7466,7252,6886,7650,7070,75,2280,500,5630,10,1,15092967,1097,-3635.00,0.84,12,0.68,-2.00,8658.00,9283,20220923,-21.68,6390,20230726,13.77,9020,-19.40,20230705,6390,13.77,20230726,10150,-28.37,20220923,6390,13.77,20230726,2.70,N,000520,500,75 억,,670141,N,N,2,N,00,N
20230816,130108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7320,-300,5,-3.94,601401120,82008,72.82,7450,7530,7260,9900,5340,7620,7333.44,4.44,0,-5204,8046,7832,7466,7252,6886,7650,7070,75,2280,500,5630,10,1,15092967,1105,-3660.00,0.85,12,0.54,-2.00,8658.00,9283,20220923,-21.15,6390,20230726,14.55,9020,-18.85,20230705,6390,14.55,20230726,10150,-27.88,20220923,6390,14.55,20230726,2.70,N,000520,500,75 억,,670141,N,N,2,N,00,N
20230816,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7270,-350,5,-4.59,517296030,70471,62.57,7450,7530,7260,9900,5340,7620,7340.54,4.44,0,-10484,8046,7832,7466,7252,6886,7650,7070,75,2280,500,5630,10,1,15092967,1097,-3635.00,0.84,12,0.47,-2.00,8658.00,9283,20220923,-21.68,6390,20230726,13.77,9020,-19.40,20230705,6390,13.77,20230726,10150,-28.37,20220923,6390,13.77,20230726,2.70,N,000520,500,75 억,,670141,N,N,2,N,00,N
20230816,110108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7310,-310,5,-4.07,408662550,55553,49.33,7450,7530,7260,9900,5340,7620,7356.25,4.44,0,-13386,8046,7832,7466,7252,6886,7650,7070,75,2280,500,5630,10,1,15092967,1103,-3655.00,0.84,12,0.37,-2.00,8658.00,9283,20220923,-21.25,6390,20230726,14.40,9020,-18.96,20230705,6390,14.40,20230726,10150,-27.98,20220923,6390,14.40,20230726,2.70,N,000520,500,75 억,,670141,N,N,2,N,00,N
20230816,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7300,-320,5,-4.20,266295340,36044,32.00,7450,7530,7300,9900,5340,7620,7388.05,4.44,0,-11518,8046,7832,7466,7252,6886,7650,7070,75,2280,500,5630,10,1,15092967,1102,-3650.00,0.84,12,0.24,-2.00,8658.00,9283,20220923,-21.36,6390,20230726,14.24,9020,-19.07,20230705,6390,14.24,20230726,10150,-28.08,20220923,6390,14.24,20230726,2.70,N,000520,500,75 억,,670141,N,N,2,N,00,N
20230816,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7470,-150,5,-1.97,21204000,2843,2.52,7450,7470,7450,9900,5340,7620,7458.20,4.44,0,-400,8046,7832,7466,7252,6886,7650,7070,75,2280,500,5630,10,1,15092967,1127,-3735.00,0.86,12,0.02,-2.00,8658.00,9283,20220923,-19.53,6390,20230726,16.90,9020,-17.18,20230705,6390,16.90,20230726,10150,-26.40,20220923,6390,16.90,20230726,2.70,N,000520,500,75 억,,670141,N,N,2,N,00,N
20230814,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7620,30,2,0.40,847449500,112579,171.94,7680,7680,7100,9860,5320,7590,7527.60,4.18,0,37667,7850,7720,7590,7460,7330,7655,7395,75,2270,500,5610,10,1,15092967,1150,-3810.00,0.88,12,0.75,-2.00,8658.00,9283,20220923,-17.91,6390,20230726,19.25,9020,-15.52,20230705,6390,19.25,20230726,10150,-24.93,20220923,6390,19.25,20230726,2.60,N,000520,500,75 억,,630523,N,N,2,N,00,N
20230814,150108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7600,10,2,0.13,786807900,104596,159.75,7680,7680,7100,9860,5320,7590,7522.35,4.18,0,37338,7850,7720,7590,7460,7330,7655,7395,75,2270,500,5610,10,1,15092967,1147,-3800.00,0.88,12,0.69,-2.00,8658.00,9283,20220923,-18.13,6390,20230726,18.94,9020,-15.74,20230705,6390,18.94,20230726,10150,-25.12,20220923,6390,18.94,20230726,2.60,N,000520,500,75 억,,630523,N,N,4,N,00,N
20230814,140108,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7530,-60,5,-0.79,564028730,75235,114.91,7680,7680,7100,9860,5320,7590,7496.89,4.18,0,24700,7850,7720,7590,7460,7330,7655,7395,75,2270,500,5610,10,1,15092967,1137,-3765.00,0.87,12,0.50,-2.00,8658.00,9283,20220923,-18.88,6390,20230726,17.84,9020,-16.52,20230705,6390,17.84,20230726,10150,-25.81,20220923,6390,17.84,20230726,2.60,N,000520,500,75 억,,630523,N,N,4,N,00,N
20230814,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7520,-70,5,-0.92,510349780,68094,104.00,7680,7680,7100,9860,5320,7590,7494.78,4.18,0,21165,7850,7720,7590,7460,7330,7655,7395,75,2270,500,5610,10,1,15092967,1135,-3760.00,0.87,12,0.45,-2.00,8658.00,9283,20220923,-18.99,6390,20230726,17.68,9020,-16.63,20230705,6390,17.68,20230726,10150,-25.91,20220923,6390,17.68,20230726,2.60,N,000520,500,75 억,,630523,N,N,4,N,00,N
20230814,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7530,-60,5,-0.79,463641010,61885,94.52,7680,7680,7100,9860,5320,7590,7491.98,4.18,0,18856,7850,7720,7590,7460,7330,7655,7395,75,2270,500,5610,10,1,15092967,1137,-3765.00,0.87,12,0.41,-2.00,8658.00,9283,20220923,-18.88,6390,20230726,17.84,9020,-16.52,20230705,6390,17.84,20230726,10150,-25.81,20220923,6390,17.84,20230726,2.60,N,000520,500,75 억,,630523,N,N,4,N,00,N
20230814,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7600,10,2,0.13,312612630,41840,63.90,7680,7680,7100,9860,5320,7590,7471.62,4.18,0,10467,7850,7720,7590,7460,7330,7655,7395,75,2270,500,5610,10,1,15092967,1147,-3800.00,0.88,12,0.28,-2.00,8658.00,9283,20220923,-18.13,6390,20230726,18.94,9020,-15.74,20230705,6390,18.94,20230726,10150,-25.12,20220923,6390,18.94,20230726,2.60,N,000520,500,75 억,,630523,N,N,4,N,00,N
20230814,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7480,-110,5,-1.45,182315280,24561,37.51,7680,7680,7100,9860,5320,7590,7422.96,4.18,0,3009,7850,7720,7590,7460,7330,7655,7395,75,2270,500,5610,10,1,15092967,1129,-3740.00,0.86,12,0.16,-2.00,8658.00,9283,20220923,-19.42,6390,20230726,17.06,9020,-17.07,20230705,6390,17.06,20230726,10150,-26.31,20220923,6390,17.06,20230726,2.60,N,000520,500,75 억,,630523,N,N,4,N,00,N
20230814,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7580,-10,5,-0.13,3854850,506,0.77,7680,7680,7580,9860,5320,7590,7618.28,4.18,0,-72,7850,7720,7590,7460,7330,7655,7395,75,2270,500,5610,10,1,15092967,1144,-3790.00,0.88,12,0.00,-2.00,8658.00,9283,20220923,-18.35,6390,20230726,18.62,9020,-15.96,20230705,6390,18.62,20230726,10150,-25.32,20220923,6390,18.62,20230726,2.60,N,000520,500,75 억,,630523,N,N,4,N,00,N
20230811,160106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7590,-90,5,-1.17,494484810,65396,85.11,7670,7720,7460,9980,5380,7680,7561.39,4.10,0,12302,7846,7762,7596,7512,7346,7805,7555,75,2300,500,5680,10,1,15092967,1146,-3795.00,0.88,12,0.43,-2.00,8658.00,9283,20220923,-18.24,6390,20230726,18.78,9020,-15.85,20230705,6390,18.78,20230726,10150,-25.22,20220923,6390,18.78,20230726,2.81,N,000520,500,75 억,,618946,N,N,4,N,00,N
20230811,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7510,-170,5,-2.21,458615270,60658,78.94,7670,7720,7460,9980,5380,7680,7560.67,4.10,0,13886,7846,7762,7596,7512,7346,7805,7555,75,2300,500,5680,10,1,15092967,1133,-3755.00,0.87,12,0.40,-2.00,8658.00,9283,20220923,-19.10,6390,20230726,17.53,9020,-16.74,20230705,6390,17.53,20230726,10150,-26.01,20220923,6390,17.53,20230726,2.81,N,000520,500,75 억,,618946,N,N,6,N,00,N
20230811,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7540,-140,5,-1.82,324394180,42804,55.71,7670,7720,7540,9980,5380,7680,7578.59,4.10,0,10070,7846,7762,7596,7512,7346,7805,7555,75,2300,500,5680,10,1,15092967,1138,-3770.00,0.87,12,0.28,-2.00,8658.00,9283,20220923,-18.78,6390,20230726,18.00,9020,-16.41,20230705,6390,18.00,20230726,10150,-25.71,20220923,6390,18.00,20230726,2.81,N,000520,500,75 억,,618946,N,N,6,N,00,N
20230811,130106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7620,-60,5,-0.78,246820850,32555,42.37,7670,7720,7540,9980,5380,7680,7581.66,4.10,0,10866,7846,7762,7596,7512,7346,7805,7555,75,2300,500,5680,10,1,15092967,1150,-3810.00,0.88,12,0.22,-2.00,8658.00,9283,20220923,-17.91,6390,20230726,19.25,9020,-15.52,20230705,6390,19.25,20230726,10150,-24.93,20220923,6390,19.25,20230726,2.81,N,000520,500,75 억,,618946,N,N,6,N,00,N
20230811,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7620,-60,5,-0.78,225787560,29790,38.77,7670,7720,7540,9980,5380,7680,7579.31,4.10,0,9262,7846,7762,7596,7512,7346,7805,7555,75,2300,500,5680,10,1,15092967,1150,-3810.00,0.88,12,0.20,-2.00,8658.00,9283,20220923,-17.91,6390,20230726,19.25,9020,-15.52,20230705,6390,19.25,20230726,10150,-24.93,20220923,6390,19.25,20230726,2.81,N,000520,500,75 억,,618946,N,N,6,N,00,N
20230811,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7600,-80,5,-1.04,133534520,17590,22.89,7670,7720,7550,9980,5380,7680,7591.50,4.10,0,-530,7846,7762,7596,7512,7346,7805,7555,75,2300,500,5680,10,1,15092967,1147,-3800.00,0.88,12,0.12,-2.00,8658.00,9283,20220923,-18.13,6390,20230726,18.94,9020,-15.74,20230705,6390,18.94,20230726,10150,-25.12,20220923,6390,18.94,20230726,2.81,N,000520,500,75 억,,618946,N,N,6,N,00,N
20230811,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7630,-50,5,-0.65,76903120,10121,13.17,7670,7720,7580,9980,5380,7680,7598.37,4.10,0,-757,7846,7762,7596,7512,7346,7805,7555,75,2300,500,5680,10,1,15092967,1152,-3815.00,0.88,12,0.07,-2.00,8658.00,9283,20220923,-17.81,6390,20230726,19.41,9020,-15.41,20230705,6390,19.41,20230726,10150,-24.83,20220923,6390,19.41,20230726,2.81,N,000520,500,75 억,,618946,N,N,6,N,00,N
20230811,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7700,20,2,0.26,5054720,659,0.86,7670,7720,7670,9980,5380,7680,7670.29,4.10,0,-197,7846,7762,7596,7512,7346,7805,7555,75,2300,500,5680,10,1,15092967,1162,-3850.00,0.89,12,0.00,-2.00,8658.00,9283,20220923,-17.05,6390,20230726,20.50,9020,-14.63,20230705,6390,20.50,20230726,10150,-24.14,20220923,6390,20.50,20230726,2.81,N,000520,500,75 억,,618946,N,N,6,N,00,N
20230810,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7680,70,2,0.92,567522530,75680,48.38,7540,7680,7430,9890,5330,7610,7497.77,4.02,0,10339,7910,7760,7480,7330,7050,7835,7405,75,2280,500,5630,10,1,15092967,1159,-3840.00,0.89,12,0.50,-2.00,8658.00,9283,20220923,-17.27,6390,20230726,20.19,9020,-14.86,20230705,6390,20.19,20230726,10150,-24.33,20220923,6390,20.19,20230726,2.98,N,000520,500,75 억,,606312,N,N,6,N,00,N
20230810,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7510,-100,5,-1.31,467903230,62594,40.01,7540,7560,7430,9890,5330,7610,7475.21,4.02,0,9823,7910,7760,7480,7330,7050,7835,7405,75,2280,500,5630,10,1,15092967,1133,-3755.00,0.87,12,0.41,-2.00,8658.00,9283,20220923,-19.10,6390,20230726,17.53,9020,-16.74,20230705,6390,17.53,20230726,10150,-26.01,20220923,6390,17.53,20230726,2.98,N,000520,500,75 억,,606312,N,N,2,N,00,N
20230810,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7460,-150,5,-1.97,370221790,49524,31.66,7540,7560,7430,9890,5330,7610,7475.60,4.02,0,7275,7910,7760,7480,7330,7050,7835,7405,75,2280,500,5630,10,1,15092967,1126,-3730.00,0.86,12,0.33,-2.00,8658.00,9283,20220923,-19.64,6390,20230726,16.74,9020,-17.29,20230705,6390,16.74,20230726,10150,-26.50,20220923,6390,16.74,20230726,2.98,N,000520,500,75 억,,606312,N,N,2,N,00,N
20230810,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7480,-130,5,-1.71,203389440,27166,17.37,7540,7560,7430,9890,5330,7610,7486.91,4.02,0,3622,7910,7760,7480,7330,7050,7835,7405,75,2280,500,5630,10,1,15092967,1129,-3740.00,0.86,12,0.18,-2.00,8658.00,9283,20220923,-19.42,6390,20230726,17.06,9020,-17.07,20230705,6390,17.06,20230726,10150,-26.31,20220923,6390,17.06,20230726,2.98,N,000520,500,75 억,,606312,N,N,2,N,00,N
20230810,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7480,-130,5,-1.71,160796800,21468,13.72,7540,7560,7430,9890,5330,7610,7490.07,4.02,0,1142,7910,7760,7480,7330,7050,7835,7405,75,2280,500,5630,10,1,15092967,1129,-3740.00,0.86,12,0.14,-2.00,8658.00,9283,20220923,-19.42,6390,20230726,17.06,9020,-17.07,20230705,6390,17.06,20230726,10150,-26.31,20220923,6390,17.06,20230726,2.98,N,000520,500,75 억,,606312,N,N,2,N,00,N
20230810,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7500,-110,5,-1.45,127164250,16982,10.86,7540,7560,7430,9890,5330,7610,7488.18,4.02,0,1722,7910,7760,7480,7330,7050,7835,7405,75,2280,500,5630,10,1,15092967,1132,-3750.00,0.87,12,0.11,-2.00,8658.00,9283,20220923,-19.21,6390,20230726,17.37,9020,-16.85,20230705,6390,17.37,20230726,10150,-26.11,20220923,6390,17.37,20230726,2.98,N,000520,500,75 억,,606312,N,N,2,N,00,N
20230810,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7520,-90,5,-1.18,91883570,12287,7.85,7540,7560,7430,9890,5330,7610,7478.11,4.02,0,1176,7910,7760,7480,7330,7050,7835,7405,75,2280,500,5630,10,1,15092967,1135,-3760.00,0.87,12,0.08,-2.00,8658.00,9283,20220923,-18.99,6390,20230726,17.68,9020,-16.63,20230705,6390,17.68,20230726,10150,-25.91,20220923,6390,17.68,20230726,2.98,N,000520,500,75 억,,606312,N,N,2,N,00,N
20230810,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7480,-130,5,-1.71,10127550,1351,0.86,7540,7540,7450,9890,5330,7610,7496.34,4.02,0,110,7910,7760,7480,7330,7050,7835,7405,75,2280,500,5630,10,1,15092967,1129,-3740.00,0.86,12,0.01,-2.00,8658.00,9283,20220923,-19.42,6390,20230726,17.06,9020,-17.07,20230705,6390,17.06,20230726,10150,-26.31,20220923,6390,17.06,20230726,2.98,N,000520,500,75 억,,606312,N,N,2,N,00,N
20230809,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7610,340,2,4.68,1162077590,156001,144.94,7260,7630,7200,9450,5090,7270,7449.06,3.63,0,56093,7656,7462,7326,7132,6996,7395,7065,75,2180,500,5370,10,1,15092967,1149,-3805.00,0.88,12,1.03,-2.00,8658.00,9283,20220923,-18.02,6390,20230726,19.09,9020,-15.63,20230705,6390,19.09,20230726,10150,-25.02,20220923,6390,19.09,20230726,3.01,N,000520,500,75 억,,547756,N,N,2,N,00,N
20230809,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7540,270,2,3.71,1005267940,135165,125.58,7260,7630,7200,9450,5090,7270,7437.34,3.63,0,41911,7656,7462,7326,7132,6996,7395,7065,75,2180,500,5370,10,1,15092967,1138,-3770.00,0.87,12,0.90,-2.00,8658.00,9283,20220923,-18.78,6390,20230726,18.00,9020,-16.41,20230705,6390,18.00,20230726,10150,-25.71,20220923,6390,18.00,20230726,3.01,N,000520,500,75 억,,547756,N,N,4,N,00,N
20230809,140106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7570,300,2,4.13,876907700,118106,109.73,7260,7630,7200,9450,5090,7270,7424.75,3.63,0,35398,7656,7462,7326,7132,6996,7395,7065,75,2180,500,5370,10,1,15092967,1143,-3785.00,0.87,12,0.78,-2.00,8658.00,9283,20220923,-18.45,6390,20230726,18.47,9020,-16.08,20230705,6390,18.47,20230726,10150,-25.42,20220923,6390,18.47,20230726,3.01,N,000520,500,75 억,,547756,N,N,4,N,00,N
20230809,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7590,320,2,4.40,805189570,108666,100.96,7260,7600,7200,9450,5090,7270,7409.77,3.63,0,32317,7656,7462,7326,7132,6996,7395,7065,75,2180,500,5370,10,1,15092967,1146,-3795.00,0.88,12,0.72,-2.00,8658.00,9283,20220923,-18.24,6390,20230726,18.78,9020,-15.85,20230705,6390,18.78,20230726,10150,-25.22,20220923,6390,18.78,20230726,3.01,N,000520,500,75 억,,547756,N,N,4,N,00,N
20230809,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7570,300,2,4.13,702193380,95055,88.31,7260,7600,7200,9450,5090,7270,7387.23,3.63,0,26753,7656,7462,7326,7132,6996,7395,7065,75,2180,500,5370,10,1,15092967,1143,-3785.00,0.87,12,0.63,-2.00,8658.00,9283,20220923,-18.45,6390,20230726,18.47,9020,-16.08,20230705,6390,18.47,20230726,10150,-25.42,20220923,6390,18.47,20230726,3.01,N,000520,500,75 억,,547756,N,N,4,N,00,N
20230809,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,170,2,2.34,486277160,66312,61.61,7260,7480,7200,9450,5090,7270,7333.17,3.63,0,23377,7656,7462,7326,7132,6996,7395,7065,75,2180,500,5370,10,1,15092967,1123,-3720.00,0.86,12,0.44,-2.00,8658.00,9283,20220923,-19.85,6390,20230726,16.43,9020,-17.52,20230705,6390,16.43,20230726,10150,-26.70,20220923,6390,16.43,20230726,3.01,N,000520,500,75 억,,547756,N,N,4,N,00,N
20230809,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7340,70,2,0.96,250307550,34548,32.10,7260,7390,7200,9450,5090,7270,7245.21,3.63,0,5410,7656,7462,7326,7132,6996,7395,7065,75,2180,500,5370,10,1,15092967,1108,-3670.00,0.85,12,0.23,-2.00,8658.00,9283,20220923,-20.93,6390,20230726,14.87,9020,-18.63,20230705,6390,14.87,20230726,10150,-27.68,20220923,6390,14.87,20230726,3.01,N,000520,500,75 억,,547756,N,N,4,N,00,N
20230809,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7260,-10,5,-0.14,123420,17,0.02,7260,7260,7260,9450,5090,7270,7260.00,3.63,0,-2,7656,7462,7326,7132,6996,7395,7065,75,2180,500,5370,10,1,15092967,1096,-3630.00,0.84,12,0.00,-2.00,8658.00,9283,20220923,-21.79,6390,20230726,13.62,9020,-19.51,20230705,6390,13.62,20230726,10150,-28.47,20220923,6390,13.62,20230726,3.01,N,000520,500,75 억,,547756,N,N,4,N,00,N
20230808,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7270,-290,5,-3.84,789390420,107627,91.17,7370,7520,7190,9820,5300,7560,7334.81,3.59,0,5594,7933,7746,7603,7416,7273,7675,7345,75,2260,500,5590,10,1,15092967,1097,-3635.00,0.84,12,0.71,-2.00,8658.00,9283,20220923,-21.68,6390,20230726,13.77,9020,-19.40,20230705,6390,13.77,20230726,10150,-28.37,20220923,6390,13.77,20230726,3.06,N,000520,500,75 억,,541471,N,N,4,N,00,N
20230808,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7210,-350,5,-4.63,744128670,101393,85.89,7370,7520,7190,9820,5300,7560,7339.05,3.59,0,5848,7933,7746,7603,7416,7273,7675,7345,75,2260,500,5590,10,1,15092967,1088,-3605.00,0.83,12,0.67,-2.00,8658.00,9283,20220923,-22.33,6390,20230726,12.83,9020,-20.07,20230705,6390,12.83,20230726,10150,-28.97,20220923,6390,12.83,20230726,3.06,N,000520,500,75 억,,541471,N,N,2,N,00,N
20230808,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7330,-230,5,-3.04,608816100,82687,70.04,7370,7520,7250,9820,5300,7560,7362.90,3.59,0,6391,7933,7746,7603,7416,7273,7675,7345,75,2260,500,5590,10,1,15092967,1106,-3665.00,0.85,12,0.55,-2.00,8658.00,9283,20220923,-21.04,6390,20230726,14.71,9020,-18.74,20230705,6390,14.71,20230726,10150,-27.78,20220923,6390,14.71,20230726,3.06,N,000520,500,75 억,,541471,N,N,2,N,00,N
20230808,130106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7340,-220,5,-2.91,548283080,74378,63.00,7370,7520,7270,9820,5300,7560,7371.58,3.59,0,7667,7933,7746,7603,7416,7273,7675,7345,75,2260,500,5590,10,1,15092967,1108,-3670.00,0.85,12,0.49,-2.00,8658.00,9283,20220923,-20.93,6390,20230726,14.87,9020,-18.63,20230705,6390,14.87,20230726,10150,-27.68,20220923,6390,14.87,20230726,3.06,N,000520,500,75 억,,541471,N,N,2,N,00,N
20230808,120106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7350,-210,5,-2.78,524060170,71060,60.19,7370,7520,7270,9820,5300,7560,7374.90,3.59,0,5684,7933,7746,7603,7416,7273,7675,7345,75,2260,500,5590,10,1,15092967,1109,-3675.00,0.85,12,0.47,-2.00,8658.00,9283,20220923,-20.82,6390,20230726,15.02,9020,-18.51,20230705,6390,15.02,20230726,10150,-27.59,20220923,6390,15.02,20230726,3.06,N,000520,500,75 억,,541471,N,N,2,N,00,N
20230808,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7430,-130,5,-1.72,443108480,60043,50.86,7370,7520,7270,9820,5300,7560,7379.85,3.59,0,4113,7933,7746,7603,7416,7273,7675,7345,75,2260,500,5590,10,1,15092967,1121,-3715.00,0.86,12,0.40,-2.00,8658.00,9283,20220923,-19.96,6390,20230726,16.28,9020,-17.63,20230705,6390,16.28,20230726,10150,-26.80,20220923,6390,16.28,20230726,3.06,N,000520,500,75 억,,541471,N,N,2,N,00,N
20230808,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7500,-60,5,-0.79,274380630,37220,31.53,7370,7520,7270,9820,5300,7560,7371.86,3.59,0,507,7933,7746,7603,7416,7273,7675,7345,75,2260,500,5590,10,1,15092967,1132,-3750.00,0.87,12,0.25,-2.00,8658.00,9283,20220923,-19.21,6390,20230726,17.37,9020,-16.85,20230705,6390,17.37,20230726,10150,-26.11,20220923,6390,17.37,20230726,3.06,N,000520,500,75 억,,541471,N,N,2,N,00,N
20230808,090107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7410,-150,5,-1.98,53902450,7307,6.19,7370,7420,7340,9820,5300,7560,7376.82,3.59,0,1243,7933,7746,7603,7416,7273,7675,7345,75,2260,500,5590,10,1,15092967,1118,-3705.00,0.86,12,0.05,-2.00,8658.00,9283,20220923,-20.18,6390,20230726,15.96,9020,-17.85,20230705,6390,15.96,20230726,10150,-27.00,20220923,6390,15.96,20230726,3.06,N,000520,500,75 억,,541471,N,N,2,N,00,N
20230807,160106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7560,-230,5,-2.95,891617970,117675,62.19,7670,7790,7460,10120,5460,7790,7571.10,3.48,0,16802,8083,7936,7763,7616,7443,7850,7530,75,2330,500,5760,10,1,15092967,1141,-3780.00,0.87,12,0.78,-2.00,8658.00,9283,20220923,-18.56,6390,20230726,18.31,9020,-16.19,20230705,6390,18.31,20230726,10150,-25.52,20220923,6390,18.31,20230726,3.02,N,000520,500,75 억,,525500,N,N,2,N,00,N
20230807,150106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7470,-320,5,-4.11,845742940,111577,58.97,7670,7790,7460,10120,5460,7790,7573.80,3.48,0,16302,8083,7936,7763,7616,7443,7850,7530,75,2330,500,5760,10,1,15092967,1127,-3735.00,0.86,12,0.74,-2.00,8658.00,9283,20220923,-19.53,6390,20230726,16.90,9020,-17.18,20230705,6390,16.90,20230726,10150,-26.40,20220923,6390,16.90,20230726,3.02,N,000520,500,75 억,,525500,N,N,1,N,00,N
20230807,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7520,-270,5,-3.47,764832650,100767,53.25,7670,7790,7470,10120,5460,7790,7583.66,3.48,0,14559,8083,7936,7763,7616,7443,7850,7530,75,2330,500,5760,10,1,15092967,1135,-3760.00,0.87,12,0.67,-2.00,8658.00,9283,20220923,-18.99,6390,20230726,17.68,9020,-16.63,20230705,6390,17.68,20230726,10150,-25.91,20220923,6390,17.68,20230726,3.02,N,000520,500,75 억,,525500,N,N,1,N,00,N
20230807,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7540,-250,5,-3.21,673666040,88612,46.83,7670,7790,7470,10120,5460,7790,7595.51,3.48,0,10951,8083,7936,7763,7616,7443,7850,7530,75,2330,500,5760,10,1,15092967,1138,-3770.00,0.87,12,0.59,-2.00,8658.00,9283,20220923,-18.78,6390,20230726,18.00,9020,-16.41,20230705,6390,18.00,20230726,10150,-25.71,20220923,6390,18.00,20230726,3.02,N,000520,500,75 억,,525500,N,N,1,N,00,N
20230807,120106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7540,-250,5,-3.21,562002580,73768,38.98,7670,7790,7470,10120,5460,7790,7610.86,3.48,0,4737,8083,7936,7763,7616,7443,7850,7530,75,2330,500,5760,10,1,15092967,1138,-3770.00,0.87,12,0.49,-2.00,8658.00,9283,20220923,-18.78,6390,20230726,18.00,9020,-16.41,20230705,6390,18.00,20230726,10150,-25.71,20220923,6390,18.00,20230726,3.02,N,000520,500,75 억,,525500,N,N,1,N,00,N
20230807,110106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7580,-210,5,-2.70,424510550,55505,29.33,7670,7790,7500,10120,5460,7790,7639.61,3.48,0,3456,8083,7936,7763,7616,7443,7850,7530,75,2330,500,5760,10,1,15092967,1144,-3790.00,0.88,12,0.37,-2.00,8658.00,9283,20220923,-18.35,6390,20230726,18.62,9020,-15.96,20230705,6390,18.62,20230726,10150,-25.32,20220923,6390,18.62,20230726,3.02,N,000520,500,75 억,,525500,N,N,1,N,00,N
20230807,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7720,-70,5,-0.90,220406390,28592,15.11,7670,7790,7630,10120,5460,7790,7698.60,3.48,0,741,8083,7936,7763,7616,7443,7850,7530,75,2330,500,5760,10,1,15092967,1165,-3860.00,0.89,12,0.19,-2.00,8658.00,9283,20220923,-16.84,6390,20230726,20.81,9020,-14.41,20230705,6390,20.81,20230726,10150,-23.94,20220923,6390,20.81,20230726,3.02,N,000520,500,75 억,,525500,N,N,1,N,00,N
20230807,090106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7670,-120,5,-1.54,48990580,6338,3.35,7670,7670,7670,10120,5460,7790,7670.00,3.48,0,-907,8083,7936,7763,7616,7443,7850,7530,75,2330,500,5760,10,1,15092967,1158,-3835.00,0.89,12,0.04,-2.00,8658.00,9283,20220923,-17.38,6390,20230726,20.03,9020,-14.97,20230705,6390,20.03,20230726,10150,-24.43,20220923,6390,20.03,20230726,3.02,N,000520,500,75 억,,525500,N,N,1,N,00,N
20230804,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7790,0,3,0.00,1425046460,183073,25.70,7910,7910,7590,10120,5460,7790,7784.00,3.70,0,-26084,8203,7996,7763,7556,7323,7880,7440,75,2330,500,5760,10,1,15092967,1176,-3895.00,0.90,12,1.21,-2.00,8658.00,9283,20220923,-16.08,6390,20230726,21.91,9020,-13.64,20230705,6390,21.91,20230726,10150,-23.25,20220923,6390,21.91,20230726,3.16,N,000520,500,75 억,,559182,N,N,1,N,00,N
20230804,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7810,20,2,0.26,1393093320,178968,25.13,7910,7910,7590,10120,5460,7790,7784.04,3.70,0,-24236,8203,7996,7763,7556,7323,7880,7440,75,2330,500,5760,10,1,15092967,1179,-3905.00,0.90,12,1.19,-2.00,8658.00,9283,20220923,-15.87,6390,20230726,22.22,9020,-13.41,20230705,6390,22.22,20230726,10150,-23.05,20220923,6390,22.22,20230726,3.16,N,000520,500,75 억,,559182,N,N,2,N,00,N
20230804,140106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7900,110,2,1.41,1124453510,144722,20.32,7910,7910,7590,10120,5460,7790,7769.75,3.70,0,-17196,8203,7996,7763,7556,7323,7880,7440,75,2330,500,5760,10,1,15092967,1192,-3950.00,0.91,12,0.96,-2.00,8658.00,9283,20220923,-14.90,6390,20230726,23.63,9020,-12.42,20230705,6390,23.63,20230726,10150,-22.17,20220923,6390,23.63,20230726,3.16,N,000520,500,75 억,,559182,N,N,2,N,00,N
20230804,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7840,50,2,0.64,877887710,113356,15.91,7910,7910,7590,10120,5460,7790,7744.52,3.70,0,-14205,8203,7996,7763,7556,7323,7880,7440,75,2330,500,5760,10,1,15092967,1183,-3920.00,0.91,12,0.75,-2.00,8658.00,9283,20220923,-15.54,6390,20230726,22.69,9020,-13.08,20230705,6390,22.69,20230726,10150,-22.76,20220923,6390,22.69,20230726,3.16,N,000520,500,75 억,,559182,N,N,2,N,00,N
20230804,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7880,90,2,1.16,704339260,91202,12.80,7910,7910,7590,10120,5460,7790,7722.85,3.70,0,-12566,8203,7996,7763,7556,7323,7880,7440,75,2330,500,5760,10,1,15092967,1189,-3940.00,0.91,12,0.60,-2.00,8658.00,9283,20220923,-15.11,6390,20230726,23.32,9020,-12.64,20230705,6390,23.32,20230726,10150,-22.36,20220923,6390,23.32,20230726,3.16,N,000520,500,75 억,,559182,N,N,2,N,00,N
20230804,110106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7700,-90,5,-1.16,448016020,58348,8.19,7910,7910,7590,10120,5460,7790,7678.34,3.70,0,-10633,8203,7996,7763,7556,7323,7880,7440,75,2330,500,5760,10,1,15092967,1162,-3850.00,0.89,12,0.39,-2.00,8658.00,9283,20220923,-17.05,6390,20230726,20.50,9020,-14.63,20230705,6390,20.50,20230726,10150,-24.14,20220923,6390,20.50,20230726,3.16,N,000520,500,75 억,,559182,N,N,2,N,00,N
20230804,100106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7700,-90,5,-1.16,286603930,37281,5.23,7910,7910,7590,10120,5460,7790,7687.67,3.70,0,-8235,8203,7996,7763,7556,7323,7880,7440,75,2330,500,5760,10,1,15092967,1162,-3850.00,0.89,12,0.25,-2.00,8658.00,9283,20220923,-17.05,6390,20230726,20.50,9020,-14.63,20230705,6390,20.50,20230726,10150,-24.14,20220923,6390,20.50,20230726,3.16,N,000520,500,75 억,,559182,N,N,2,N,00,N
20230804,090106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7800,10,2,0.13,32751610,4191,0.59,7910,7910,7710,10120,5460,7790,7814.75,3.70,0,-1528,8203,7996,7763,7556,7323,7880,7440,75,2330,500,5760,10,1,15092967,1177,-3900.00,0.90,12,0.03,-2.00,8658.00,9283,20220923,-15.98,6390,20230726,22.07,9020,-13.53,20230705,6390,22.07,20230726,10150,-23.15,20220923,6390,22.07,20230726,3.16,N,000520,500,75 억,,559182,N,N,2,N,00,N
20230803,160106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7790,330,2,4.42,5543798500,711773,124.02,7900,7970,7530,9690,5230,7460,7788.72,3.44,0,11502,7886,7672,7246,7032,6606,7780,7140,75,2230,500,5520,10,1,15092967,1176,-3895.00,0.90,12,4.72,-2.00,8658.00,9283,20220923,-16.08,6390,20230726,21.91,9020,-13.64,20230705,6390,21.91,20230726,10150,-23.25,20220923,6390,21.91,20230726,3.32,N,000520,500,75 억,,518496,N,N,2,N,00,N
20230803,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7700,240,2,3.22,5354869820,687478,119.79,7900,7970,7530,9690,5230,7460,7789.15,3.44,0,12394,7886,7672,7246,7032,6606,7780,7140,75,2230,500,5520,10,1,15092967,1162,-3850.00,0.89,12,4.55,-2.00,8658.00,9283,20220923,-17.05,6390,20230726,20.50,9020,-14.63,20230705,6390,20.50,20230726,10150,-24.14,20220923,6390,20.50,20230726,3.32,N,000520,500,75 억,,518496,N,N,2,N,00,N
20230803,140106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7610,150,2,2.01,5084656760,651986,113.60,7900,7970,7550,9690,5230,7460,7798.72,3.44,0,17861,7886,7672,7246,7032,6606,7780,7140,75,2230,500,5520,10,1,15092967,1149,-3805.00,0.88,12,4.32,-2.00,8658.00,9283,20220923,-18.02,6390,20230726,19.09,9020,-15.63,20230705,6390,19.09,20230726,10150,-25.02,20220923,6390,19.09,20230726,3.32,N,000520,500,75 억,,518496,N,N,2,N,00,N
20230803,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7630,170,2,2.28,5019053850,643346,112.10,7900,7970,7550,9690,5230,7460,7801.48,3.44,0,18724,7886,7672,7246,7032,6606,7780,7140,75,2230,500,5520,10,1,15092967,1152,-3815.00,0.88,12,4.26,-2.00,8658.00,9283,20220923,-17.81,6390,20230726,19.41,9020,-15.41,20230705,6390,19.41,20230726,10150,-24.83,20220923,6390,19.41,20230726,3.32,N,000520,500,75 억,,518496,N,N,2,N,00,N
20230803,120106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7630,170,2,2.28,4950110480,634280,110.52,7900,7970,7550,9690,5230,7460,7804.30,3.44,0,17886,7886,7672,7246,7032,6606,7780,7140,75,2230,500,5520,10,1,15092967,1152,-3815.00,0.88,12,4.20,-2.00,8658.00,9283,20220923,-17.81,6390,20230726,19.41,9020,-15.41,20230705,6390,19.41,20230726,10150,-24.83,20220923,6390,19.41,20230726,3.32,N,000520,500,75 억,,518496,N,N,2,N,00,N
20230803,110107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7730,270,2,3.62,4550074080,581847,101.38,7900,7970,7670,9690,5230,7460,7820.05,3.44,0,7140,7886,7672,7246,7032,6606,7780,7140,75,2230,500,5520,10,1,15092967,1167,-3865.00,0.89,12,3.86,-2.00,8658.00,9283,20220923,-16.73,6390,20230726,20.97,9020,-14.30,20230705,6390,20.97,20230726,10150,-23.84,20220923,6390,20.97,20230726,3.32,N,000520,500,75 억,,518496,N,N,2,N,00,N
20230803,100106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7780,320,2,4.29,3229053080,413228,72.00,7900,7940,7700,9690,5230,7460,7814.22,3.44,0,-11135,7886,7672,7246,7032,6606,7780,7140,75,2230,500,5520,10,1,15092967,1174,-3890.00,0.90,12,2.74,-2.00,8658.00,9283,20220923,-16.19,6390,20230726,21.75,9020,-13.75,20230705,6390,21.75,20230726,10150,-23.35,20220923,6390,21.75,20230726,3.32,N,000520,500,75 억,,518496,N,N,2,N,00,N
20230803,090106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7790,330,2,4.42,707110360,90067,15.69,7900,7900,7700,9690,5230,7460,7850.94,3.44,0,-28637,7886,7672,7246,7032,6606,7780,7140,75,2230,500,5520,10,1,15092967,1176,-3895.00,0.90,12,0.60,-2.00,8658.00,9283,20220923,-16.08,6390,20230726,21.91,9020,-13.64,20230705,6390,21.91,20230726,10150,-23.25,20220923,6390,21.91,20230726,3.32,N,000520,500,75 억,,518496,N,N,2,N,00,N
20230802,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7460,650,2,9.54,4143310120,571668,44.42,6900,7460,6820,8850,4770,6810,7247.65,3.00,0,70003,7803,7306,7003,6506,6203,7155,6355,75,2040,500,5030,10,1,15092967,1126,-3730.00,0.86,12,3.79,-2.00,8658.00,9283,20220923,-19.64,6390,20230726,16.74,9020,-17.29,20230705,6390,16.74,20230726,10150,-26.50,20220923,6390,16.74,20230726,3.45,N,000520,500,75 억,,452295,N,N,2,N,00,N
20230802,150107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,630,2,9.25,3833618620,529957,41.18,6900,7450,6820,8850,4770,6810,7233.84,3.00,0,69786,7803,7306,7003,6506,6203,7155,6355,75,2040,500,5030,10,1,15092967,1123,-3720.00,0.86,12,3.51,-2.00,8658.00,9283,20220923,-19.85,6390,20230726,16.43,9020,-17.52,20230705,6390,16.43,20230726,10150,-26.70,20220923,6390,16.43,20230726,3.45,N,000520,500,75 억,,452295,N,N,1,N,00,N
20230802,140107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7300,490,2,7.20,2695228140,375482,29.17,6900,7350,6820,8850,4770,6810,7178.06,3.00,0,58632,7803,7306,7003,6506,6203,7155,6355,75,2040,500,5030,10,1,15092967,1102,-3650.00,0.84,12,2.49,-2.00,8658.00,9283,20220923,-21.36,6390,20230726,14.24,9020,-19.07,20230705,6390,14.24,20230726,10150,-28.08,20220923,6390,14.24,20230726,3.45,N,000520,500,75 억,,452295,N,N,1,N,00,N
20230802,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7110,300,2,4.41,918806570,130988,10.18,6900,7130,6820,8850,4770,6810,7014.45,3.00,0,26725,7803,7306,7003,6506,6203,7155,6355,75,2040,500,5030,10,1,15092967,1073,-3555.00,0.82,12,0.87,-2.00,8658.00,9283,20220923,-23.41,6390,20230726,11.27,9020,-21.18,20230705,6390,11.27,20230726,10150,-29.95,20220923,6390,11.27,20230726,3.45,N,000520,500,75 억,,452295,N,N,1,N,00,N
20230802,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6970,160,2,2.35,545139760,78161,6.07,6900,7120,6820,8850,4770,6810,6974.60,3.00,0,6561,7803,7306,7003,6506,6203,7155,6355,75,2040,500,5030,10,1,15092967,1052,-3485.00,0.81,12,0.52,-2.00,8658.00,9283,20220923,-24.92,6390,20230726,9.08,9020,-22.73,20230705,6390,9.08,20230726,10150,-31.33,20220923,6390,9.08,20230726,3.45,N,000520,500,75 억,,452295,N,N,1,N,00,N
20230802,110106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6980,170,2,2.50,471891150,67650,5.26,6900,7120,6820,8850,4770,6810,6975.50,3.00,0,6501,7803,7306,7003,6506,6203,7155,6355,75,2040,500,5030,10,1,15092967,1053,-3490.00,0.81,12,0.45,-2.00,8658.00,9283,20220923,-24.81,6390,20230726,9.23,9020,-22.62,20230705,6390,9.23,20230726,10150,-31.23,20220923,6390,9.23,20230726,3.45,N,000520,500,75 억,,452295,N,N,1,N,00,N
20230802,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6920,110,2,1.62,206744260,29941,2.33,6900,6980,6820,8850,4770,6810,6905.09,3.00,0,1009,7803,7306,7003,6506,6203,7155,6355,75,2040,500,5030,10,1,15092967,1044,-3460.00,0.80,12,0.20,-2.00,8658.00,9283,20220923,-25.46,6390,20230726,8.29,9020,-23.28,20230705,6390,8.29,20230726,10150,-31.82,20220923,6390,8.29,20230726,3.45,N,000520,500,75 억,,452295,N,N,1,N,00,N
20230802,090106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6820,10,2,0.15,10857260,1576,0.12,6900,6900,6820,8850,4770,6810,6889.63,3.00,0,-252,7803,7306,7003,6506,6203,7155,6355,75,2040,500,5030,10,1,15092967,1029,-3410.00,0.79,12,0.01,-2.00,8658.00,9283,20220923,-26.53,6390,20230726,6.73,9020,-24.39,20230705,6390,6.73,20230726,10150,-32.81,20220923,6390,6.73,20230726,3.45,N,000520,500,75 억,,452295,N,N,1,N,00,N
20230801,160107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6810,50,2,0.74,9084717050,1285830,2553.88,6830,7500,6700,8780,4740,6760,7065.26,3.69,0,-111268,7093,6926,6823,6656,6553,6875,6605,75,2020,500,5000,10,1,15092967,1028,-3405.00,0.79,12,8.52,-2.00,8658.00,9283,20220923,-26.64,6390,20230726,6.57,9020,-24.50,20230705,6390,6.57,20230726,10150,-32.91,20220923,6390,6.57,20230726,3.45,N,000520,500,75 억,,556918,N,N,1,N,00,N
20230801,150106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6780,20,2,0.30,9016572120,1275793,2533.95,6830,7500,6700,8780,4740,6760,7067.43,3.69,0,-114409,7093,6926,6823,6656,6553,6875,6605,75,2020,500,5000,10,1,15092967,1023,-3390.00,0.78,12,8.45,-2.00,8658.00,9283,20220923,-26.96,6390,20230726,6.10,9020,-24.83,20230705,6390,6.10,20230726,10150,-33.20,20220923,6390,6.10,20230726,3.45,N,000520,500,75 억,,556918,N,N,1,N,00,N
20230801,140106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6740,-20,5,-0.30,8607256200,1215036,2413.28,6830,7500,6710,8780,4740,6760,7083.95,3.69,0,-115308,7093,6926,6823,6656,6553,6875,6605,75,2020,500,5000,10,1,15092967,1017,-3370.00,0.78,12,8.05,-2.00,8658.00,9283,20220923,-27.39,6390,20230726,5.48,9020,-25.28,20230705,6390,5.48,20230726,10150,-33.60,20220923,6390,5.48,20230726,3.45,N,000520,500,75 억,,556918,N,N,1,N,00,N
20230801,130107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7090,330,2,4.88,4828032480,664731,1320.27,6830,7500,6810,8780,4740,6760,7263.14,3.69,0,-78998,7093,6926,6823,6656,6553,6875,6605,75,2020,500,5000,10,1,15092967,1070,-3545.00,0.82,12,4.40,-2.00,8658.00,9283,20220923,-23.62,6390,20230726,10.95,9020,-21.40,20230705,6390,10.95,20230726,10150,-30.15,20220923,6390,10.95,20230726,3.45,N,000520,500,75 억,,556918,N,N,1,N,00,N
20230801,120107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7030,270,2,3.99,358105730,51627,102.54,6830,7050,6810,8780,4740,6760,6936.40,3.69,0,7847,7093,6926,6823,6656,6553,6875,6605,75,2020,500,5000,10,1,15092967,1061,-3515.00,0.81,12,0.34,-2.00,8658.00,9283,20220923,-24.27,6390,20230726,10.02,9020,-22.06,20230705,6390,10.02,20230726,10150,-30.74,20220923,6390,10.02,20230726,3.45,N,000520,500,75 억,,556918,N,N,1,N,00,N
20230801,110106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7000,240,2,3.55,267899950,38740,76.94,6830,7000,6810,8780,4740,6760,6915.33,3.69,0,9919,7093,6926,6823,6656,6553,6875,6605,75,2020,500,5000,10,1,15092967,1057,-3500.00,0.81,12,0.26,-2.00,8658.00,9283,20220923,-24.59,6390,20230726,9.55,9020,-22.39,20230705,6390,9.55,20230726,10150,-31.03,20220923,6390,9.55,20230726,3.45,N,000520,500,75 억,,556918,N,N,1,N,00,N
20230801,100107,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6900,140,2,2.07,151169250,21936,43.57,6830,6960,6810,8780,4740,6760,6891.38,3.69,0,1470,7093,6926,6823,6656,6553,6875,6605,75,2020,500,5000,10,1,15092967,1041,-3450.00,0.80,12,0.15,-2.00,8658.00,9283,20220923,-25.67,6390,20230726,7.98,9020,-23.50,20230705,6390,7.98,20230726,10150,-32.02,20220923,6390,7.98,20230726,3.45,N,000520,500,75 억,,556918,N,N,1,N,00,N
20230801,090106,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6830,70,2,1.04,1188420,174,0.35,6830,6830,6830,8780,4740,6760,6830.00,3.69,0,-20,7093,6926,6823,6656,6553,6875,6605,75,2020,500,5000,10,1,15092967,1031,-3415.00,0.79,12,0.00,-2.00,8658.00,9283,20220923,-26.42,6390,20230726,6.89,9020,-24.28,20230705,6390,6.89,20230726,10150,-32.71,20220923,6390,6.89,20230726,3.45,N,000520,500,75 억,,556918,N,N,1,N,00,N