KissMeData/011000/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
20230831,160254,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3905,-180,5,-4.41,5136377115,1317149,251.73,4055,4075,3820,5310,2860,4085,3899.61,14.90,0,-58810,4248,4166,4113,4031,3978,4140,4005,778,1225,1000,2850,5,1,77751599,3036,-7.95,1.65,12,1.69,-491.00,2372.00,12950,20220914,-69.85,3515,20230707,11.10,9050,-56.85,20230206,3515,11.10,20230707,12950,-69.85,20220914,3515,11.10,20230707,0.32,N,011000,1000,777 억,,11584995,N,N,41,N,00,N
20230831,150331,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3850,-235,5,-5.75,4840194765,1240959,237.17,4055,4075,3820,5310,2860,4085,3900.37,14.90,0,-91095,4248,4166,4113,4031,3978,4140,4005,778,1225,1000,2850,5,1,77751599,2993,-7.84,1.62,12,1.60,-491.00,2372.00,12950,20220914,-70.27,3515,20230707,9.53,9050,-57.46,20230206,3515,9.53,20230707,12950,-70.27,20220914,3515,9.53,20230707,0.32,N,011000,1000,777 억,,11584995,N,N,199,N,00,N
20230831,140344,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3850,-235,5,-5.75,4391046855,1124174,214.85,4055,4075,3820,5310,2860,4085,3906.02,14.90,0,-92474,4248,4166,4113,4031,3978,4140,4005,778,1225,1000,2850,5,1,77751599,2993,-7.84,1.62,12,1.45,-491.00,2372.00,12950,20220914,-70.27,3515,20230707,9.53,9050,-57.46,20230206,3515,9.53,20230707,12950,-70.27,20220914,3515,9.53,20230707,0.32,N,011000,1000,777 억,,11584995,N,N,199,N,00,N
20230831,130337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3905,-180,5,-4.41,3353034665,855746,163.55,4055,4075,3825,5310,2860,4085,3918.26,14.90,0,-38870,4248,4166,4113,4031,3978,4140,4005,778,1225,1000,2850,5,1,77751599,3036,-7.95,1.65,12,1.10,-491.00,2372.00,12950,20220914,-69.85,3515,20230707,11.10,9050,-56.85,20230206,3515,11.10,20230707,12950,-69.85,20220914,3515,11.10,20230707,0.32,N,011000,1000,777 억,,11584995,N,N,199,N,00,N
20230831,120341,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3895,-190,5,-4.65,3124377970,797114,152.34,4055,4075,3825,5310,2860,4085,3919.61,14.90,0,-46081,4248,4166,4113,4031,3978,4140,4005,778,1225,1000,2850,5,1,77751599,3028,-7.93,1.64,12,1.03,-491.00,2372.00,12950,20220914,-69.92,3515,20230707,10.81,9050,-56.96,20230206,3515,10.81,20230707,12950,-69.92,20220914,3515,10.81,20230707,0.32,N,011000,1000,777 억,,11584995,N,N,199,N,00,N
20230831,110452,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3900,-185,5,-4.53,2879528555,734270,140.33,4055,4075,3825,5310,2860,4085,3921.62,14.90,0,-43399,4248,4166,4113,4031,3978,4140,4005,778,1225,1000,2850,5,1,77751599,3032,-7.94,1.64,12,0.94,-491.00,2372.00,12950,20220914,-69.88,3515,20230707,10.95,9050,-56.91,20230206,3515,10.95,20230707,12950,-69.88,20220914,3515,10.95,20230707,0.32,N,011000,1000,777 억,,11584995,N,N,199,N,00,N
20230831,100405,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3900,-185,5,-4.53,2451669975,624756,119.40,4055,4075,3825,5310,2860,4085,3924.20,14.90,0,-39371,4248,4166,4113,4031,3978,4140,4005,778,1225,1000,2850,5,1,77751599,3032,-7.94,1.64,12,0.80,-491.00,2372.00,12950,20220914,-69.88,3515,20230707,10.95,9050,-56.91,20230206,3515,10.95,20230707,12950,-69.88,20220914,3515,10.95,20230707,0.32,N,011000,1000,777 억,,11584995,N,N,199,N,00,N
20230831,090313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4040,-45,5,-1.10,126124165,31166,5.96,4055,4065,4030,5310,2860,4085,4046.84,14.90,0,3657,4248,4166,4113,4031,3978,4140,4005,778,1225,1000,2850,5,1,77751599,3141,-8.23,1.70,12,0.04,-491.00,2372.00,12950,20220914,-68.80,3515,20230707,14.94,9050,-55.36,20230206,3515,14.94,20230707,12950,-68.80,20220914,3515,14.94,20230707,0.32,N,011000,1000,777 억,,11584995,N,N,199,N,00,N
20230830,160256,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,-60,5,-1.45,2093851810,510731,186.21,4145,4195,4060,5380,2905,4145,4099.64,15.03,0,1144,4258,4201,4128,4071,3998,4230,4100,778,1235,1000,2900,5,1,77751599,3176,-8.32,1.72,12,0.66,-491.00,2372.00,12950,20220914,-68.46,3515,20230707,16.22,9050,-54.86,20230206,3515,16.22,20230707,12950,-68.46,20220914,3515,16.22,20230707,0.33,N,011000,1000,777 억,,11684497,N,N,199,N,00,N
20230830,150323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,-50,5,-1.21,2021227790,492974,179.74,4145,4195,4060,5380,2905,4145,4099.98,15.03,0,-1309,4258,4201,4128,4071,3998,4230,4100,778,1235,1000,2900,5,1,77751599,3184,-8.34,1.73,12,0.63,-491.00,2372.00,12950,20220914,-68.38,3515,20230707,16.50,9050,-54.75,20230206,3515,16.50,20230707,12950,-68.38,20220914,3515,16.50,20230707,0.33,N,011000,1000,777 억,,11684497,N,N,249,N,00,N
20230830,140344,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,-60,5,-1.45,1855120200,452269,164.90,4145,4195,4060,5380,2905,4145,4101.71,15.03,0,-7002,4258,4201,4128,4071,3998,4230,4100,778,1235,1000,2900,5,1,77751599,3176,-8.32,1.72,12,0.58,-491.00,2372.00,12950,20220914,-68.46,3515,20230707,16.22,9050,-54.86,20230206,3515,16.22,20230707,12950,-68.46,20220914,3515,16.22,20230707,0.33,N,011000,1000,777 억,,11684497,N,N,249,N,00,N
20230830,130330,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-45,5,-1.09,1660415400,404646,147.53,4145,4195,4060,5380,2905,4145,4103.28,15.03,0,-6910,4258,4201,4128,4071,3998,4230,4100,778,1235,1000,2900,5,1,77751599,3188,-8.35,1.73,12,0.52,-491.00,2372.00,12950,20220914,-68.34,3515,20230707,16.64,9050,-54.70,20230206,3515,16.64,20230707,12950,-68.34,20220914,3515,16.64,20230707,0.33,N,011000,1000,777 억,,11684497,N,N,249,N,00,N
20230830,120336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,-50,5,-1.21,1527875880,372306,135.74,4145,4195,4060,5380,2905,4145,4103.71,15.03,0,-4574,4258,4201,4128,4071,3998,4230,4100,778,1235,1000,2900,5,1,77751599,3184,-8.34,1.73,12,0.48,-491.00,2372.00,12950,20220914,-68.38,3515,20230707,16.50,9050,-54.75,20230206,3515,16.50,20230707,12950,-68.38,20220914,3515,16.50,20230707,0.33,N,011000,1000,777 억,,11684497,N,N,249,N,00,N
20230830,110444,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,-50,5,-1.21,1306289675,318297,116.05,4145,4195,4060,5380,2905,4145,4103.87,15.03,0,-29012,4258,4201,4128,4071,3998,4230,4100,778,1235,1000,2900,5,1,77751599,3184,-8.34,1.73,12,0.41,-491.00,2372.00,12950,20220914,-68.38,3515,20230707,16.50,9050,-54.75,20230206,3515,16.50,20230707,12950,-68.38,20220914,3515,16.50,20230707,0.33,N,011000,1000,777 억,,11684497,N,N,249,N,00,N
20230830,100355,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4065,-80,5,-1.93,1054895955,256634,93.57,4145,4195,4060,5380,2905,4145,4110.38,15.03,0,-33534,4258,4201,4128,4071,3998,4230,4100,778,1235,1000,2900,5,1,77751599,3161,-8.28,1.71,12,0.33,-491.00,2372.00,12950,20220914,-68.61,3515,20230707,15.65,9050,-55.08,20230206,3515,15.65,20230707,12950,-68.61,20220914,3515,15.65,20230707,0.33,N,011000,1000,777 억,,11684497,N,N,249,N,00,N
20230830,090310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4125,-20,5,-0.48,110162210,26672,9.72,4145,4160,4090,5380,2905,4145,4129.70,15.03,0,-767,4258,4201,4128,4071,3998,4230,4100,778,1235,1000,2900,5,1,77751599,3207,-8.40,1.74,12,0.03,-491.00,2372.00,12950,20220914,-68.15,3515,20230707,17.35,9050,-54.42,20230206,3515,17.35,20230707,12950,-68.15,20220914,3515,17.35,20230707,0.33,N,011000,1000,777 억,,11684497,N,N,249,N,00,N
20230829,160252,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,45,2,1.10,1125945555,271619,86.20,4100,4185,4055,5330,2870,4100,4145.31,15.00,0,83312,4210,4155,4085,4030,3960,4182,4057,778,1230,1000,2870,5,1,77751599,3223,-8.44,1.75,12,0.35,-491.00,2372.00,12950,20220914,-67.99,3515,20230707,17.92,9050,-54.20,20230206,3515,17.92,20230707,12950,-67.99,20220914,3515,17.92,20230707,0.33,N,011000,1000,777 억,,11662373,N,N,249,N,00,N
20230829,150326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,45,2,1.10,1064850415,256874,81.52,4100,4185,4055,5330,2870,4100,4145.42,15.00,0,77970,4210,4155,4085,4030,3960,4182,4057,778,1230,1000,2870,5,1,77751599,3223,-8.44,1.75,12,0.33,-491.00,2372.00,12950,20220914,-67.99,3515,20230707,17.92,9050,-54.20,20230206,3515,17.92,20230707,12950,-67.99,20220914,3515,17.92,20230707,0.33,N,011000,1000,777 억,,11662373,N,N,1400,N,00,N
20230829,140347,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4130,30,2,0.73,957179750,230884,73.27,4100,4185,4055,5330,2870,4100,4145.72,15.00,0,71820,4210,4155,4085,4030,3960,4182,4057,778,1230,1000,2870,5,1,77751599,3211,-8.41,1.74,12,0.30,-491.00,2372.00,12950,20220914,-68.11,3515,20230707,17.50,9050,-54.36,20230206,3515,17.50,20230707,12950,-68.11,20220914,3515,17.50,20230707,0.33,N,011000,1000,777 억,,11662373,N,N,1400,N,00,N
20230829,130334,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,55,2,1.34,820334535,197826,62.78,4100,4185,4055,5330,2870,4100,4146.75,15.00,0,61473,4210,4155,4085,4030,3960,4182,4057,778,1230,1000,2870,5,1,77751599,3231,-8.46,1.75,12,0.25,-491.00,2372.00,12950,20220914,-67.92,3515,20230707,18.21,9050,-54.09,20230206,3515,18.21,20230707,12950,-67.92,20220914,3515,18.21,20230707,0.33,N,011000,1000,777 억,,11662373,N,N,1400,N,00,N
20230829,120341,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,55,2,1.34,761829815,183748,58.31,4100,4185,4055,5330,2870,4100,4146.06,15.00,0,56380,4210,4155,4085,4030,3960,4182,4057,778,1230,1000,2870,5,1,77751599,3231,-8.46,1.75,12,0.24,-491.00,2372.00,12950,20220914,-67.92,3515,20230707,18.21,9050,-54.09,20230206,3515,18.21,20230707,12950,-67.92,20220914,3515,18.21,20230707,0.33,N,011000,1000,777 억,,11662373,N,N,1400,N,00,N
20230829,110532,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,45,2,1.10,621053065,149872,47.56,4100,4185,4055,5330,2870,4100,4143.89,15.00,0,48183,4210,4155,4085,4030,3960,4182,4057,778,1230,1000,2870,5,1,77751599,3223,-8.44,1.75,12,0.19,-491.00,2372.00,12950,20220914,-67.99,3515,20230707,17.92,9050,-54.20,20230206,3515,17.92,20230707,12950,-67.99,20220914,3515,17.92,20230707,0.33,N,011000,1000,777 억,,11662373,N,N,1400,N,00,N
20230829,100402,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,50,2,1.22,320809755,77790,24.69,4100,4165,4055,5330,2870,4100,4124.05,15.00,0,15336,4210,4155,4085,4030,3960,4182,4057,778,1230,1000,2870,5,1,77751599,3227,-8.45,1.75,12,0.10,-491.00,2372.00,12950,20220914,-67.95,3515,20230707,18.07,9050,-54.14,20230206,3515,18.07,20230707,12950,-67.95,20220914,3515,18.07,20230707,0.33,N,011000,1000,777 억,,11662373,N,N,1400,N,00,N
20230829,090247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4125,25,2,0.61,10244880,2496,0.79,4100,4130,4090,5330,2870,4100,4104.52,15.00,0,-254,4210,4155,4085,4030,3960,4182,4057,778,1230,1000,2870,5,1,77751599,3207,-8.40,1.74,12,0.00,-491.00,2372.00,12950,20220914,-68.15,3515,20230707,17.35,9050,-54.42,20230206,3515,17.35,20230707,12950,-68.15,20220914,3515,17.35,20230707,0.33,N,011000,1000,777 억,,11662373,N,N,1400,N,00,N
20230828,160246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,20,2,0.49,1278757835,313259,53.94,4035,4140,4015,5300,2860,4080,4082.11,14.95,0,40537,4410,4245,4150,3985,3890,4197,3937,778,1220,1000,2850,5,1,77751599,3188,-8.35,1.73,12,0.40,-491.00,2372.00,12950,20220914,-68.34,3515,20230707,16.64,9050,-54.70,20230206,3515,16.64,20230707,12950,-68.34,20220914,3515,16.64,20230707,0.33,N,011000,1000,777 억,,11620992,N,N,1400,N,00,N
20230828,150248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,10,2,0.25,1215433750,297805,51.28,4035,4140,4015,5300,2860,4080,4081.31,14.95,0,40809,4410,4245,4150,3985,3890,4197,3937,778,1220,1000,2850,5,1,77751599,3180,-8.33,1.72,12,0.38,-491.00,2372.00,12950,20220914,-68.42,3515,20230707,16.36,9050,-54.81,20230206,3515,16.36,20230707,12950,-68.42,20220914,3515,16.36,20230707,0.33,N,011000,1000,777 억,,11620992,N,N,14796,N,00,N
20230828,140250,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4120,40,2,0.98,1132086650,277464,47.77,4035,4140,4015,5300,2860,4080,4080.12,14.95,0,40246,4410,4245,4150,3985,3890,4197,3937,778,1220,1000,2850,5,1,77751599,3203,-8.39,1.74,12,0.36,-491.00,2372.00,12950,20220914,-68.19,3515,20230707,17.21,9050,-54.48,20230206,3515,17.21,20230707,12950,-68.19,20220914,3515,17.21,20230707,0.33,N,011000,1000,777 억,,11620992,N,N,14796,N,00,N
20230828,130252,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4120,40,2,0.98,1069348825,262224,45.15,4035,4140,4015,5300,2860,4080,4078.00,14.95,0,40870,4410,4245,4150,3985,3890,4197,3937,778,1220,1000,2850,5,1,77751599,3203,-8.39,1.74,12,0.34,-491.00,2372.00,12950,20220914,-68.19,3515,20230707,17.21,9050,-54.48,20230206,3515,17.21,20230707,12950,-68.19,20220914,3515,17.21,20230707,0.33,N,011000,1000,777 억,,11620992,N,N,14796,N,00,N
20230828,120250,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4130,50,2,1.23,924650430,227199,39.12,4035,4135,4015,5300,2860,4080,4069.78,14.95,0,42047,4410,4245,4150,3985,3890,4197,3937,778,1220,1000,2850,5,1,77751599,3211,-8.41,1.74,12,0.29,-491.00,2372.00,12950,20220914,-68.11,3515,20230707,17.50,9050,-54.36,20230206,3515,17.50,20230707,12950,-68.11,20220914,3515,17.50,20230707,0.33,N,011000,1000,777 억,,11620992,N,N,14796,N,00,N
20230828,110248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,30,2,0.74,807867230,198852,34.24,4035,4125,4015,5300,2860,4080,4062.65,14.95,0,34286,4410,4245,4150,3985,3890,4197,3937,778,1220,1000,2850,5,1,77751599,3196,-8.37,1.73,12,0.26,-491.00,2372.00,12950,20220914,-68.26,3515,20230707,16.93,9050,-54.59,20230206,3515,16.93,20230707,12950,-68.26,20220914,3515,16.93,20230707,0.33,N,011000,1000,777 억,,11620992,N,N,14796,N,00,N
20230828,100244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,0,3,0.00,609847230,150449,25.90,4035,4125,4015,5300,2860,4080,4053.51,14.95,0,24802,4410,4245,4150,3985,3890,4197,3937,778,1220,1000,2850,5,1,77751599,3172,-8.31,1.72,12,0.19,-491.00,2372.00,12950,20220914,-68.49,3515,20230707,16.07,9050,-54.92,20230206,3515,16.07,20230707,12950,-68.49,20220914,3515,16.07,20230707,0.33,N,011000,1000,777 억,,11620992,N,N,14796,N,00,N
20230828,090249,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,30,2,0.74,141265165,34656,5.97,4035,4125,4035,5300,2860,4080,4076.21,14.95,0,20602,4410,4245,4150,3985,3890,4197,3937,778,1220,1000,2850,5,1,77751599,3196,-8.37,1.73,12,0.04,-491.00,2372.00,12950,20220914,-68.26,3515,20230707,16.93,9050,-54.59,20230206,3515,16.93,20230707,12950,-68.26,20220914,3515,16.93,20230707,0.33,N,011000,1000,777 억,,11620992,N,N,14796,N,00,N
20230825,160248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,5,2,0.12,2397657435,574151,132.92,4170,4315,4055,5290,2855,4075,4176.23,14.95,0,-5731,4251,4162,4101,4012,3951,4207,4057,778,1215,1000,2850,5,1,77751599,3172,-8.31,1.72,12,0.74,-491.00,2372.00,12950,20220914,-68.49,3515,20230707,16.07,9050,-54.92,20230206,3515,16.07,20230707,12950,-68.49,20220914,3515,16.07,20230707,0.34,N,011000,1000,777 억,,11626548,N,N,14796,N,00,N
20230825,150248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,5,2,0.12,2295166525,549034,127.11,4170,4315,4055,5290,2855,4075,4180.60,14.95,0,-4994,4251,4162,4101,4012,3951,4207,4057,778,1215,1000,2850,5,1,77751599,3172,-8.31,1.72,12,0.71,-491.00,2372.00,12950,20220914,-68.49,3515,20230707,16.07,9050,-54.92,20230206,3515,16.07,20230707,12950,-68.49,20220914,3515,16.07,20230707,0.34,N,011000,1000,777 억,,11626548,N,N,4905,N,00,N
20230825,140248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,0,3,0.00,2138497910,510539,118.19,4170,4315,4075,5290,2855,4075,4188.97,14.95,0,-14560,4251,4162,4101,4012,3951,4207,4057,778,1215,1000,2850,5,1,77751599,3168,-8.30,1.72,12,0.66,-491.00,2372.00,12950,20220914,-68.53,3515,20230707,15.93,9050,-54.97,20230206,3515,15.93,20230707,12950,-68.53,20220914,3515,15.93,20230707,0.34,N,011000,1000,777 억,,11626548,N,N,4905,N,00,N
20230825,130248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4120,45,2,1.10,1882671895,448007,103.72,4170,4315,4100,5290,2855,4075,4202.66,14.95,0,-8023,4251,4162,4101,4012,3951,4207,4057,778,1215,1000,2850,5,1,77751599,3203,-8.39,1.74,12,0.58,-491.00,2372.00,12950,20220914,-68.19,3515,20230707,17.21,9050,-54.48,20230206,3515,17.21,20230707,12950,-68.19,20220914,3515,17.21,20230707,0.34,N,011000,1000,777 억,,11626548,N,N,4905,N,00,N
20230825,120248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,80,2,1.96,1745135830,414754,96.02,4170,4315,4100,5290,2855,4075,4208.02,14.95,0,-8070,4251,4162,4101,4012,3951,4207,4057,778,1215,1000,2850,5,1,77751599,3231,-8.46,1.75,12,0.53,-491.00,2372.00,12950,20220914,-67.92,3515,20230707,18.21,9050,-54.09,20230206,3515,18.21,20230707,12950,-67.92,20220914,3515,18.21,20230707,0.34,N,011000,1000,777 억,,11626548,N,N,4905,N,00,N
20230825,110248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4105,30,2,0.74,1582707075,375834,87.01,4170,4315,4100,5290,2855,4075,4211.61,14.95,0,-12049,4251,4162,4101,4012,3951,4207,4057,778,1215,1000,2850,5,1,77751599,3192,-8.36,1.73,12,0.48,-491.00,2372.00,12950,20220914,-68.30,3515,20230707,16.79,9050,-54.64,20230206,3515,16.79,20230707,12950,-68.30,20220914,3515,16.79,20230707,0.34,N,011000,1000,777 억,,11626548,N,N,4905,N,00,N
20230825,100248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4195,120,2,2.94,1334763120,316037,73.16,4170,4315,4140,5290,2855,4075,4223.99,14.95,0,-19049,4251,4162,4101,4012,3951,4207,4057,778,1215,1000,2850,5,1,77751599,3262,-8.54,1.77,12,0.41,-491.00,2372.00,12950,20220914,-67.61,3515,20230707,19.35,9050,-53.65,20230206,3515,19.35,20230707,12950,-67.61,20220914,3515,19.35,20230707,0.34,N,011000,1000,777 억,,11626548,N,N,4905,N,00,N
20230825,090248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4175,100,2,2.45,224615675,53988,12.50,4170,4180,4140,5290,2855,4075,4162.38,14.95,0,-5742,4251,4162,4101,4012,3951,4207,4057,778,1215,1000,2850,5,1,77751599,3246,-8.50,1.76,12,0.07,-491.00,2372.00,12950,20220914,-67.76,3515,20230707,18.78,9050,-53.87,20230206,3515,18.78,20230707,12950,-67.76,20220914,3515,18.78,20230707,0.34,N,011000,1000,777 억,,11626548,N,N,4905,N,00,N
20230824,160245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,25,2,0.62,1759026785,428986,84.11,4045,4190,4040,5260,2835,4050,4100.51,14.98,0,-23853,4300,4175,4110,3985,3920,4142,3952,778,1210,1000,2830,5,1,77751599,3168,-8.30,1.72,12,0.55,-491.00,2372.00,12950,20220914,-68.53,3515,20230707,15.93,9050,-54.97,20230206,3515,15.93,20230707,12950,-68.53,20220914,3515,15.93,20230707,0.34,N,011000,1000,777 억,,11645411,N,N,4905,N,00,N
20230824,150245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,25,2,0.62,1640084170,399774,78.39,4045,4190,4040,5260,2835,4050,4102.54,14.98,0,-24408,4300,4175,4110,3985,3920,4142,3952,778,1210,1000,2830,5,1,77751599,3168,-8.30,1.72,12,0.51,-491.00,2372.00,12950,20220914,-68.53,3515,20230707,15.93,9050,-54.97,20230206,3515,15.93,20230707,12950,-68.53,20220914,3515,15.93,20230707,0.34,N,011000,1000,777 억,,11645411,N,N,46,N,00,N
20230824,140246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,30,2,0.74,1522455800,370998,72.74,4045,4190,4040,5260,2835,4050,4103.69,14.98,0,-31572,4300,4175,4110,3985,3920,4142,3952,778,1210,1000,2830,5,1,77751599,3172,-8.31,1.72,12,0.48,-491.00,2372.00,12950,20220914,-68.49,3515,20230707,16.07,9050,-54.92,20230206,3515,16.07,20230707,12950,-68.49,20220914,3515,16.07,20230707,0.34,N,011000,1000,777 억,,11645411,N,N,46,N,00,N
20230824,130247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,60,2,1.48,1367345845,333124,65.32,4045,4190,4040,5260,2835,4050,4104.63,14.98,0,-41195,4300,4175,4110,3985,3920,4142,3952,778,1210,1000,2830,5,1,77751599,3196,-8.37,1.73,12,0.43,-491.00,2372.00,12950,20220914,-68.26,3515,20230707,16.93,9050,-54.59,20230206,3515,16.93,20230707,12950,-68.26,20220914,3515,16.93,20230707,0.34,N,011000,1000,777 억,,11645411,N,N,46,N,00,N
20230824,120248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,35,2,0.86,1184273905,288258,56.52,4045,4190,4040,5260,2835,4050,4108.40,14.98,0,-50896,4300,4175,4110,3985,3920,4142,3952,778,1210,1000,2830,5,1,77751599,3176,-8.32,1.72,12,0.37,-491.00,2372.00,12950,20220914,-68.46,3515,20230707,16.22,9050,-54.86,20230206,3515,16.22,20230707,12950,-68.46,20220914,3515,16.22,20230707,0.34,N,011000,1000,777 억,,11645411,N,N,46,N,00,N
20230824,110246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,40,2,0.99,522925720,128556,25.21,4045,4110,4040,5260,2835,4050,4067.70,14.98,0,-25897,4300,4175,4110,3985,3920,4142,3952,778,1210,1000,2830,5,1,77751599,3180,-8.33,1.72,12,0.17,-491.00,2372.00,12950,20220914,-68.42,3515,20230707,16.36,9050,-54.81,20230206,3515,16.36,20230707,12950,-68.42,20220914,3515,16.36,20230707,0.34,N,011000,1000,777 억,,11645411,N,N,46,N,00,N
20230824,100247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,30,2,0.74,264012000,64806,12.71,4045,4110,4040,5260,2835,4050,4073.91,14.98,0,-13152,4300,4175,4110,3985,3920,4142,3952,778,1210,1000,2830,5,1,77751599,3172,-8.31,1.72,12,0.08,-491.00,2372.00,12950,20220914,-68.49,3515,20230707,16.07,9050,-54.92,20230206,3515,16.07,20230707,12950,-68.49,20220914,3515,16.07,20230707,0.34,N,011000,1000,777 억,,11645411,N,N,46,N,00,N
20230824,090247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,25,2,0.62,44542690,10963,2.15,4045,4090,4040,5260,2835,4050,4063.10,14.98,0,-1170,4300,4175,4110,3985,3920,4142,3952,778,1210,1000,2830,5,1,77751599,3168,-8.30,1.72,12,0.01,-491.00,2372.00,12950,20220914,-68.53,3515,20230707,15.93,9050,-54.97,20230206,3515,15.93,20230707,12950,-68.53,20220914,3515,15.93,20230707,0.34,N,011000,1000,777 억,,11645411,N,N,46,N,00,N
20230823,160245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4050,-185,5,-4.37,2093792615,507978,110.97,4235,4235,4045,5500,2965,4235,4121.86,15.05,0,-52520,4428,4331,4273,4176,4118,4302,4147,778,1265,1000,2960,5,1,77751599,3149,-8.25,1.71,12,0.65,-491.00,2372.00,12950,20220914,-68.73,3515,20230707,15.22,9050,-55.25,20230206,3515,15.22,20230707,12950,-68.73,20220914,3515,15.22,20230707,0.34,N,011000,1000,777 억,,11700723,N,N,46,N,00,N
20230823,150246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4060,-175,5,-4.13,1912109080,463115,101.17,4235,4235,4045,5500,2965,4235,4128.80,15.05,0,-45710,4428,4331,4273,4176,4118,4302,4147,778,1265,1000,2960,5,1,77751599,3157,-8.27,1.71,12,0.60,-491.00,2372.00,12950,20220914,-68.65,3515,20230707,15.50,9050,-55.14,20230206,3515,15.50,20230707,12950,-68.65,20220914,3515,15.50,20230707,0.34,N,011000,1000,777 억,,11700723,N,N,3165,N,00,N
20230823,140247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4055,-180,5,-4.25,1678382150,405667,88.62,4235,4235,4045,5500,2965,4235,4137.34,15.05,0,-18137,4428,4331,4273,4176,4118,4302,4147,778,1265,1000,2960,5,1,77751599,3153,-8.26,1.71,12,0.52,-491.00,2372.00,12950,20220914,-68.69,3515,20230707,15.36,9050,-55.19,20230206,3515,15.36,20230707,12950,-68.69,20220914,3515,15.36,20230707,0.34,N,011000,1000,777 억,,11700723,N,N,3165,N,00,N
20230823,130246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4125,-110,5,-2.60,1178762770,283514,61.94,4235,4235,4115,5500,2965,4235,4157.69,15.05,0,4333,4428,4331,4273,4176,4118,4302,4147,778,1265,1000,2960,5,1,77751599,3207,-8.40,1.74,12,0.36,-491.00,2372.00,12950,20220914,-68.15,3515,20230707,17.35,9050,-54.42,20230206,3515,17.35,20230707,12950,-68.15,20220914,3515,17.35,20230707,0.34,N,011000,1000,777 억,,11700723,N,N,3165,N,00,N
20230823,120247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4130,-105,5,-2.48,1072546170,257757,56.31,4235,4235,4115,5500,2965,4235,4161.07,15.05,0,7461,4428,4331,4273,4176,4118,4302,4147,778,1265,1000,2960,5,1,77751599,3211,-8.41,1.74,12,0.33,-491.00,2372.00,12950,20220914,-68.11,3515,20230707,17.50,9050,-54.36,20230206,3515,17.50,20230707,12950,-68.11,20220914,3515,17.50,20230707,0.34,N,011000,1000,777 억,,11700723,N,N,3165,N,00,N
20230823,110246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,-85,5,-2.01,772762915,185121,40.44,4235,4235,4145,5500,2965,4235,4174.36,15.05,0,-3325,4428,4331,4273,4176,4118,4302,4147,778,1265,1000,2960,5,1,77751599,3227,-8.45,1.75,12,0.24,-491.00,2372.00,12950,20220914,-67.95,3515,20230707,18.07,9050,-54.14,20230206,3515,18.07,20230707,12950,-67.95,20220914,3515,18.07,20230707,0.34,N,011000,1000,777 억,,11700723,N,N,3165,N,00,N
20230823,100246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,-75,5,-1.77,513361605,122857,26.84,4235,4235,4150,5500,2965,4235,4178.52,15.05,0,-8473,4428,4331,4273,4176,4118,4302,4147,778,1265,1000,2960,5,1,77751599,3234,-8.47,1.75,12,0.16,-491.00,2372.00,12950,20220914,-67.88,3515,20230707,18.35,9050,-54.03,20230206,3515,18.35,20230707,12950,-67.88,20220914,3515,18.35,20230707,0.34,N,011000,1000,777 억,,11700723,N,N,3165,N,00,N
20230823,090248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4215,-20,5,-0.47,67647820,16056,3.51,4235,4235,4175,5500,2965,4235,4213.23,15.05,0,-8013,4428,4331,4273,4176,4118,4302,4147,778,1265,1000,2960,5,1,77751599,3277,-8.58,1.78,12,0.02,-491.00,2372.00,12950,20220914,-67.45,3515,20230707,19.91,9050,-53.43,20230206,3515,19.91,20230707,12950,-67.45,20220914,3515,19.91,20230707,0.34,N,011000,1000,777 억,,11700723,N,N,3165,N,00,N
20230822,160244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,-150,5,-3.42,1932900675,454842,58.96,4320,4370,4215,5700,3070,4385,4249.61,15.03,0,19754,4765,4575,4480,4290,4195,4527,4242,778,1315,1000,3060,5,1,77751599,3293,-8.63,1.79,12,0.58,-491.00,2372.00,12950,20220914,-67.30,3515,20230707,20.48,9050,-53.20,20230206,3515,20.48,20230707,12950,-67.30,20220914,3515,20.48,20230707,0.32,N,011000,1000,777 억,,11684888,N,N,3165,N,00,N
20230822,150245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,-150,5,-3.42,1842176655,433420,56.18,4320,4370,4215,5700,3070,4385,4250.33,15.03,0,19144,4765,4575,4480,4290,4195,4527,4242,778,1315,1000,3060,5,1,77751599,3293,-8.63,1.79,12,0.56,-491.00,2372.00,12950,20220914,-67.30,3515,20230707,20.48,9050,-53.20,20230206,3515,20.48,20230707,12950,-67.30,20220914,3515,20.48,20230707,0.32,N,011000,1000,777 억,,11684888,N,N,822,N,00,N
20230822,140246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,-145,5,-3.31,1660584370,390501,50.62,4320,4370,4215,5700,3070,4385,4252.45,15.03,0,26652,4765,4575,4480,4290,4195,4527,4242,778,1315,1000,3060,5,1,77751599,3297,-8.64,1.79,12,0.50,-491.00,2372.00,12950,20220914,-67.26,3515,20230707,20.63,9050,-53.15,20230206,3515,20.63,20230707,12950,-67.26,20220914,3515,20.63,20230707,0.32,N,011000,1000,777 억,,11684888,N,N,822,N,00,N
20230822,130244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,-140,5,-3.19,1516565900,356533,46.21,4320,4370,4215,5700,3070,4385,4253.65,15.03,0,35035,4765,4575,4480,4290,4195,4527,4242,778,1315,1000,3060,5,1,77751599,3301,-8.65,1.79,12,0.46,-491.00,2372.00,12950,20220914,-67.22,3515,20230707,20.77,9050,-53.09,20230206,3515,20.77,20230707,12950,-67.22,20220914,3515,20.77,20230707,0.32,N,011000,1000,777 억,,11684888,N,N,822,N,00,N
20230822,120241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,-135,5,-3.08,1426627050,335358,43.47,4320,4370,4215,5700,3070,4385,4254.04,15.03,0,44331,4765,4575,4480,4290,4195,4527,4242,778,1315,1000,3060,5,1,77751599,3304,-8.66,1.79,12,0.43,-491.00,2372.00,12950,20220914,-67.18,3515,20230707,20.91,9050,-53.04,20230206,3515,20.91,20230707,12950,-67.18,20220914,3515,20.91,20230707,0.32,N,011000,1000,777 억,,11684888,N,N,822,N,00,N
20230822,110244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,-135,5,-3.08,1331728525,313037,40.58,4320,4370,4215,5700,3070,4385,4254.22,15.03,0,53454,4765,4575,4480,4290,4195,4527,4242,778,1315,1000,3060,5,1,77751599,3304,-8.66,1.79,12,0.40,-491.00,2372.00,12950,20220914,-67.18,3515,20230707,20.91,9050,-53.04,20230206,3515,20.91,20230707,12950,-67.18,20220914,3515,20.91,20230707,0.32,N,011000,1000,777 억,,11684888,N,N,822,N,00,N
20230822,100243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4275,-110,5,-2.51,1056915140,248473,32.21,4320,4370,4215,5700,3070,4385,4253.64,15.03,0,57025,4765,4575,4480,4290,4195,4527,4242,778,1315,1000,3060,5,1,77751599,3324,-8.71,1.80,12,0.32,-491.00,2372.00,12950,20220914,-66.99,3515,20230707,21.62,9050,-52.76,20230206,3515,21.62,20230707,12950,-66.99,20220914,3515,21.62,20230707,0.32,N,011000,1000,777 억,,11684888,N,N,822,N,00,N
20230822,090243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4295,-90,5,-2.05,152330840,35248,4.57,4320,4370,4285,5700,3070,4385,4321.69,15.03,0,-7017,4765,4575,4480,4290,4195,4527,4242,778,1315,1000,3060,5,1,77751599,3339,-8.75,1.81,12,0.05,-491.00,2372.00,12950,20220914,-66.83,3515,20230707,22.19,9050,-52.54,20230206,3515,22.19,20230707,12950,-66.83,20220914,3515,22.19,20230707,0.32,N,011000,1000,777 억,,11684888,N,N,822,N,00,N
20230821,160243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4385,-5,5,-0.11,3452562720,766454,35.22,4405,4670,4385,5700,3075,4390,4504.73,14.93,0,72499,4940,4665,4360,4085,3780,4802,4222,778,1310,1000,3070,5,1,77751599,3409,-8.93,1.85,12,0.99,-491.00,2372.00,13100,20220818,-66.53,3515,20230707,24.75,9050,-51.55,20230206,3515,24.75,20230707,12950,-66.14,20220914,3515,24.75,20230707,0.34,N,011000,1000,777 억,,11607925,N,N,822,N,00,N
20230821,150245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4415,25,2,0.57,3214477990,712339,32.73,4405,4670,4390,5700,3075,4390,4512.57,14.93,0,68357,4940,4665,4360,4085,3780,4802,4222,778,1310,1000,3070,5,1,77751599,3433,-8.99,1.86,12,0.92,-491.00,2372.00,13100,20220818,-66.30,3515,20230707,25.60,9050,-51.22,20230206,3515,25.60,20230707,12950,-65.91,20220914,3515,25.60,20230707,0.34,N,011000,1000,777 억,,11607925,N,N,1852,N,00,N
20230821,140245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4465,75,2,1.71,2967977200,656713,30.17,4405,4670,4390,5700,3075,4390,4519.44,14.93,0,68228,4940,4665,4360,4085,3780,4802,4222,778,1310,1000,3070,5,1,77751599,3472,-9.09,1.88,12,0.84,-491.00,2372.00,13100,20220818,-65.92,3515,20230707,27.03,9050,-50.66,20230206,3515,27.03,20230707,12950,-65.52,20220914,3515,27.03,20230707,0.34,N,011000,1000,777 억,,11607925,N,N,1852,N,00,N
20230821,130247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4460,70,2,1.59,2694050435,595237,27.35,4405,4670,4390,5700,3075,4390,4526.01,14.93,0,64542,4940,4665,4360,4085,3780,4802,4222,778,1310,1000,3070,5,1,77751599,3468,-9.08,1.88,12,0.77,-491.00,2372.00,13100,20220818,-65.95,3515,20230707,26.88,9050,-50.72,20230206,3515,26.88,20230707,12950,-65.56,20220914,3515,26.88,20230707,0.34,N,011000,1000,777 억,,11607925,N,N,1852,N,00,N
20230821,120245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4530,140,2,3.19,2345798770,517817,23.79,4405,4670,4390,5700,3075,4390,4530.17,14.93,0,64363,4940,4665,4360,4085,3780,4802,4222,778,1310,1000,3070,5,1,77751599,3522,-9.23,1.91,12,0.67,-491.00,2372.00,13100,20220818,-65.42,3515,20230707,28.88,9050,-49.94,20230206,3515,28.88,20230707,12950,-65.02,20220914,3515,28.88,20230707,0.34,N,011000,1000,777 억,,11607925,N,N,1852,N,00,N
20230821,110245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4575,185,2,4.21,2068934505,456704,20.98,4405,4670,4390,5700,3075,4390,4530.14,14.93,0,61788,4940,4665,4360,4085,3780,4802,4222,778,1310,1000,3070,5,1,77751599,3557,-9.32,1.93,12,0.59,-491.00,2372.00,13100,20220818,-65.08,3515,20230707,30.16,9050,-49.45,20230206,3515,30.16,20230707,12950,-64.67,20220914,3515,30.16,20230707,0.34,N,011000,1000,777 억,,11607925,N,N,1852,N,00,N
20230821,100244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4525,135,2,3.08,1026256480,229485,10.54,4405,4550,4390,5700,3075,4390,4472.00,14.93,0,8387,4940,4665,4360,4085,3780,4802,4222,778,1310,1000,3070,5,1,77751599,3518,-9.22,1.91,12,0.30,-491.00,2372.00,13100,20220818,-65.46,3515,20230707,28.73,9050,-50.00,20230206,3515,28.73,20230707,12950,-65.06,20220914,3515,28.73,20230707,0.34,N,011000,1000,777 억,,11607925,N,N,1852,N,00,N
20230821,090247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4500,110,2,2.51,164669765,37168,1.71,4405,4520,4390,5700,3075,4390,4430.42,14.93,0,-9922,4940,4665,4360,4085,3780,4802,4222,778,1310,1000,3070,5,1,77751599,3499,-9.16,1.90,12,0.05,-491.00,2372.00,13100,20220818,-65.65,3515,20230707,28.02,9050,-50.28,20230206,3515,28.02,20230707,12950,-65.25,20220914,3515,28.02,20230707,0.34,N,011000,1000,777 억,,11607925,N,N,1852,N,00,N
20230818,160244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4390,330,2,8.13,9629845320,2169786,345.23,4055,4635,4055,5270,2845,4060,4438.37,14.94,0,-7804,4500,4280,4140,3920,3780,4210,3850,778,1212,1000,2840,5,1,77751599,3413,-8.94,1.85,12,2.79,-491.00,2372.00,13450,20220817,-67.36,3515,20230707,24.89,9050,-51.49,20230206,3515,24.89,20230707,13100,-66.49,20220818,3515,24.89,20230707,0.34,N,011000,1000,777 억,,11614476,N,N,1852,N,00,N
20230818,150243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4355,295,2,7.27,9442343140,2126821,338.39,4055,4635,4055,5270,2845,4060,4439.86,14.94,0,-16750,4500,4280,4140,3920,3780,4210,3850,778,1212,1000,2840,5,1,77751599,3386,-8.87,1.84,12,2.74,-491.00,2372.00,13450,20220817,-67.62,3515,20230707,23.90,9050,-51.88,20230206,3515,23.90,20230707,13100,-66.76,20220818,3515,23.90,20230707,0.34,N,011000,1000,777 억,,11614476,N,N,52,N,00,N
20230818,140244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4375,315,2,7.76,9142930235,2058001,327.44,4055,4635,4055,5270,2845,4060,4442.84,14.94,0,-15460,4500,4280,4140,3920,3780,4210,3850,778,1212,1000,2840,5,1,77751599,3402,-8.91,1.84,12,2.65,-491.00,2372.00,13450,20220817,-67.47,3515,20230707,24.47,9050,-51.66,20230206,3515,24.47,20230707,13100,-66.60,20220818,3515,24.47,20230707,0.34,N,011000,1000,777 억,,11614476,N,N,52,N,00,N
20230818,130241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4385,325,2,8.00,8854337715,1991738,316.90,4055,4635,4055,5270,2845,4060,4445.75,14.94,0,-17387,4500,4280,4140,3920,3780,4210,3850,778,1212,1000,2840,5,1,77751599,3409,-8.93,1.85,12,2.56,-491.00,2372.00,13450,20220817,-67.40,3515,20230707,24.75,9050,-51.55,20230206,3515,24.75,20230707,13100,-66.53,20220818,3515,24.75,20230707,0.34,N,011000,1000,777 억,,11614476,N,N,52,N,00,N
20230818,120251,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4430,370,2,9.11,8452387470,1899649,302.25,4055,4635,4055,5270,2845,4060,4449.68,14.94,0,-41562,4500,4280,4140,3920,3780,4210,3850,778,1212,1000,2840,5,1,77751599,3444,-9.02,1.87,12,2.44,-491.00,2372.00,13450,20220817,-67.06,3515,20230707,26.03,9050,-51.05,20230206,3515,26.03,20230707,13100,-66.18,20220818,3515,26.03,20230707,0.34,N,011000,1000,777 억,,11614476,N,N,52,N,00,N
20230818,110243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4480,420,2,10.34,7650623210,1718922,273.49,4055,4635,4055,5270,2845,4060,4451.09,14.94,0,-45833,4500,4280,4140,3920,3780,4210,3850,778,1212,1000,2840,5,1,77751599,3483,-9.12,1.89,12,2.21,-491.00,2372.00,13450,20220817,-66.69,3515,20230707,27.45,9050,-50.50,20230206,3515,27.45,20230707,13100,-65.80,20220818,3515,27.45,20230707,0.34,N,011000,1000,777 억,,11614476,N,N,52,N,00,N
20230818,100244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4465,405,2,9.98,5872470590,1324466,210.73,4055,4635,4055,5270,2845,4060,4434.16,14.94,0,-133744,4500,4280,4140,3920,3780,4210,3850,778,1212,1000,2840,5,1,77751599,3472,-9.09,1.88,12,1.70,-491.00,2372.00,13450,20220817,-66.80,3515,20230707,27.03,9050,-50.66,20230206,3515,27.03,20230707,13100,-65.92,20220818,3515,27.03,20230707,0.34,N,011000,1000,777 억,,11614476,N,N,52,N,00,N
20230818,090244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4265,205,2,5.05,307757895,73554,11.70,4055,4310,4055,5270,2845,4060,4186.07,14.94,0,-12561,4500,4280,4140,3920,3780,4210,3850,778,1212,1000,2840,5,1,77751599,3316,-8.69,1.80,12,0.09,-491.00,2372.00,13450,20220817,-68.29,3515,20230707,21.34,9050,-52.87,20230206,3515,21.34,20230707,13100,-67.44,20220818,3515,21.34,20230707,0.34,N,011000,1000,777 억,,11614476,N,N,52,N,00,N
20230817,160245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4060,-260,5,-6.02,2546087000,620712,157.94,4360,4360,4000,5610,3025,4320,4101.78,14.91,0,26449,4470,4395,4345,4270,4220,4432,4307,778,1292,1000,3020,5,1,77751599,3157,-8.27,1.71,12,0.80,-491.00,2372.00,13450,20220817,-69.81,3515,20230707,15.50,9050,-55.14,20230206,3515,15.50,20230707,13450,-69.81,20220817,3515,15.50,20230707,0.32,N,011000,1000,777 억,,11590704,N,N,52,N,00,N
20230817,150247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,-240,5,-5.56,2370878925,577606,146.97,4360,4360,4000,5610,3025,4320,4104.55,14.91,0,25634,4470,4395,4345,4270,4220,4432,4307,778,1292,1000,3020,5,1,77751599,3172,-8.31,1.72,12,0.74,-491.00,2372.00,13450,20220817,-69.67,3515,20230707,16.07,9050,-54.92,20230206,3515,16.07,20230707,13450,-69.67,20220817,3515,16.07,20230707,0.32,N,011000,1000,777 억,,11590704,N,N,0,N,00,N
20230817,140243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,-230,5,-5.32,2140738595,521216,132.62,4360,4360,4000,5610,3025,4320,4107.08,14.91,0,29917,4470,4395,4345,4270,4220,4432,4307,778,1292,1000,3020,5,1,77751599,3180,-8.33,1.72,12,0.67,-491.00,2372.00,13450,20220817,-69.59,3515,20230707,16.36,9050,-54.81,20230206,3515,16.36,20230707,13450,-69.59,20220817,3515,16.36,20230707,0.32,N,011000,1000,777 억,,11590704,N,N,0,N,00,N
20230817,130242,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-220,5,-5.09,1926612350,468903,119.31,4360,4360,4000,5610,3025,4320,4108.63,14.91,0,25597,4470,4395,4345,4270,4220,4432,4307,778,1292,1000,3020,5,1,77751599,3188,-8.35,1.73,12,0.60,-491.00,2372.00,13450,20220817,-69.52,3515,20230707,16.64,9050,-54.70,20230206,3515,16.64,20230707,13450,-69.52,20220817,3515,16.64,20230707,0.32,N,011000,1000,777 억,,11590704,N,N,0,N,00,N
20230817,120244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4105,-215,5,-4.98,1745258250,424725,108.07,4360,4360,4000,5610,3025,4320,4109.00,14.91,0,16908,4470,4395,4345,4270,4220,4432,4307,778,1292,1000,3020,5,1,77751599,3192,-8.36,1.73,12,0.55,-491.00,2372.00,13450,20220817,-69.48,3515,20230707,16.79,9050,-54.64,20230206,3515,16.79,20230707,13450,-69.48,20220817,3515,16.79,20230707,0.32,N,011000,1000,777 억,,11590704,N,N,0,N,00,N
20230817,110244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,-245,5,-5.67,1533663920,373112,94.94,4360,4360,4000,5610,3025,4320,4110.30,14.91,0,29234,4470,4395,4345,4270,4220,4432,4307,778,1292,1000,3020,5,1,77751599,3168,-8.30,1.72,12,0.48,-491.00,2372.00,13450,20220817,-69.70,3515,20230707,15.93,9050,-54.97,20230206,3515,15.93,20230707,13450,-69.70,20220817,3515,15.93,20230707,0.32,N,011000,1000,777 억,,11590704,N,N,0,N,00,N
20230817,100243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,-210,5,-4.86,1037024090,250878,63.83,4360,4360,4000,5610,3025,4320,4133.36,14.91,0,18608,4470,4395,4345,4270,4220,4432,4307,778,1292,1000,3020,5,1,77751599,3196,-8.37,1.73,12,0.32,-491.00,2372.00,13450,20220817,-69.44,3515,20230707,16.93,9050,-54.59,20230206,3515,16.93,20230707,13450,-69.44,20220817,3515,16.93,20230707,0.32,N,011000,1000,777 억,,11590704,N,N,0,N,00,N
20230817,090243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,-85,5,-1.97,125337175,29149,7.42,4360,4360,4205,5610,3025,4320,4299.67,14.91,0,-8866,4470,4395,4345,4270,4220,4432,4307,778,1292,1000,3020,5,1,77751599,3293,-8.63,1.79,12,0.04,-491.00,2372.00,13450,20220817,-68.51,3515,20230707,20.48,9050,-53.20,20230206,3515,20.48,20230707,13450,-68.51,20220817,3515,20.48,20230707,0.32,N,011000,1000,777 억,,11590704,N,N,0,N,00,N
20230816,160244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4320,-85,5,-1.93,1697855975,392427,79.75,4300,4420,4295,5720,3085,4405,4326.47,14.83,0,57278,4585,4495,4445,4355,4305,4470,4330,778,1317,1000,3080,5,1,77751599,3359,-8.80,1.82,12,0.50,-491.00,2372.00,13450,20220817,-67.88,3515,20230707,22.90,9050,-52.27,20230206,3515,22.90,20230707,13450,-67.88,20220817,3515,22.90,20230707,0.32,N,011000,1000,777 억,,11532277,N,N,0,N,00,N
20230816,150243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4310,-95,5,-2.16,1632688240,377328,76.68,4300,4420,4295,5720,3085,4405,4326.88,14.83,0,54328,4585,4495,4445,4355,4305,4470,4330,778,1317,1000,3080,5,1,77751599,3351,-8.78,1.82,12,0.49,-491.00,2372.00,13450,20220817,-67.96,3515,20230707,22.62,9050,-52.38,20230206,3515,22.62,20230707,13450,-67.96,20220817,3515,22.62,20230707,0.32,N,011000,1000,777 억,,11532277,N,N,0,N,00,N
20230816,140242,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4305,-100,5,-2.27,1450082305,334988,68.08,4300,4420,4295,5720,3085,4405,4328.66,14.83,0,46827,4585,4495,4445,4355,4305,4470,4330,778,1317,1000,3080,5,1,77751599,3347,-8.77,1.81,12,0.43,-491.00,2372.00,13450,20220817,-67.99,3515,20230707,22.48,9050,-52.43,20230206,3515,22.48,20230707,13450,-67.99,20220817,3515,22.48,20230707,0.32,N,011000,1000,777 억,,11532277,N,N,0,N,00,N
20230816,130245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4330,-75,5,-1.70,1288249665,297423,60.44,4300,4420,4295,5720,3085,4405,4331.26,14.83,0,44692,4585,4495,4445,4355,4305,4470,4330,778,1317,1000,3080,5,1,77751599,3367,-8.82,1.83,12,0.38,-491.00,2372.00,13450,20220817,-67.81,3515,20230707,23.19,9050,-52.15,20230206,3515,23.19,20230707,13450,-67.81,20220817,3515,23.19,20230707,0.32,N,011000,1000,777 억,,11532277,N,N,0,N,00,N
20230816,120245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4300,-105,5,-2.38,1186265875,273800,55.64,4300,4420,4295,5720,3085,4405,4332.49,14.83,0,33631,4585,4495,4445,4355,4305,4470,4330,778,1317,1000,3080,5,1,77751599,3343,-8.76,1.81,12,0.35,-491.00,2372.00,13450,20220817,-68.03,3515,20230707,22.33,9050,-52.49,20230206,3515,22.33,20230707,13450,-68.03,20220817,3515,22.33,20230707,0.32,N,011000,1000,777 억,,11532277,N,N,0,N,00,N
20230816,110245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4350,-55,5,-1.25,1014449360,234006,47.56,4300,4420,4295,5720,3085,4405,4335.01,14.83,0,40997,4585,4495,4445,4355,4305,4470,4330,778,1317,1000,3080,5,1,77751599,3382,-8.86,1.83,12,0.30,-491.00,2372.00,13450,20220817,-67.66,3515,20230707,23.76,9050,-51.93,20230206,3515,23.76,20230707,13450,-67.66,20220817,3515,23.76,20230707,0.32,N,011000,1000,777 억,,11532277,N,N,0,N,00,N
20230816,100240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4330,-75,5,-1.70,774019860,178973,36.37,4300,4380,4295,5720,3085,4405,4324.59,14.83,0,39109,4585,4495,4445,4355,4305,4470,4330,778,1317,1000,3080,5,1,77751599,3367,-8.82,1.83,12,0.23,-491.00,2372.00,13450,20220817,-67.81,3515,20230707,23.19,9050,-52.15,20230206,3515,23.19,20230707,13450,-67.81,20220817,3515,23.19,20230707,0.32,N,011000,1000,777 억,,11532277,N,N,0,N,00,N
20230816,090241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4310,-95,5,-2.16,177363680,41194,8.37,4300,4350,4300,5720,3085,4405,4304.51,14.83,0,8724,4585,4495,4445,4355,4305,4470,4330,778,1317,1000,3080,5,1,77751599,3351,-8.78,1.82,12,0.05,-491.00,2372.00,13450,20220817,-67.96,3515,20230707,22.62,9050,-52.38,20230206,3515,22.62,20230707,13450,-67.96,20220817,3515,22.62,20230707,0.32,N,011000,1000,777 억,,11532277,N,N,0,N,00,N
20230814,160241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4405,-130,5,-2.87,2147304440,484276,74.72,4535,4535,4395,5890,3175,4535,4434.06,14.77,0,44843,4738,4636,4573,4471,4408,4605,4440,778,1357,1000,3170,5,1,77751599,3425,-8.97,1.86,12,0.62,-491.00,2372.00,13450,20220817,-67.25,3515,20230707,25.32,9050,-51.33,20230206,3515,25.32,20230707,13450,-67.25,20220817,3515,25.32,20230707,0.30,N,011000,1000,777 억,,11486438,N,N,0,N,00,N
20230814,150240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4425,-110,5,-2.43,2014727580,454183,70.08,4535,4535,4395,5890,3175,4535,4435.93,14.77,0,36048,4738,4636,4573,4471,4408,4605,4440,778,1357,1000,3170,5,1,77751599,3441,-9.01,1.87,12,0.58,-491.00,2372.00,13450,20220817,-67.10,3515,20230707,25.89,9050,-51.10,20230206,3515,25.89,20230707,13450,-67.10,20220817,3515,25.89,20230707,0.30,N,011000,1000,777 억,,11486438,N,N,0,N,00,N
20230814,140241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4395,-140,5,-3.09,1922861130,433369,66.87,4535,4535,4395,5890,3175,4535,4436.99,14.77,0,26943,4738,4636,4573,4471,4408,4605,4440,778,1357,1000,3170,5,1,77751599,3417,-8.95,1.85,12,0.56,-491.00,2372.00,13450,20220817,-67.32,3515,20230707,25.04,9050,-51.44,20230206,3515,25.04,20230707,13450,-67.32,20220817,3515,25.04,20230707,0.30,N,011000,1000,777 억,,11486438,N,N,0,N,00,N
20230814,130240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4410,-125,5,-2.76,1659759240,373585,57.64,4535,4535,4395,5890,3175,4535,4442.78,14.77,0,31400,4738,4636,4573,4471,4408,4605,4440,778,1357,1000,3170,5,1,77751599,3429,-8.98,1.86,12,0.48,-491.00,2372.00,13450,20220817,-67.21,3515,20230707,25.46,9050,-51.27,20230206,3515,25.46,20230707,13450,-67.21,20220817,3515,25.46,20230707,0.30,N,011000,1000,777 억,,11486438,N,N,0,N,00,N
20230814,120240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4410,-125,5,-2.76,1518603230,341668,52.72,4535,4535,4395,5890,3175,4535,4444.66,14.77,0,30874,4738,4636,4573,4471,4408,4605,4440,778,1357,1000,3170,5,1,77751599,3429,-8.98,1.86,12,0.44,-491.00,2372.00,13450,20220817,-67.21,3515,20230707,25.46,9050,-51.27,20230206,3515,25.46,20230707,13450,-67.21,20220817,3515,25.46,20230707,0.30,N,011000,1000,777 억,,11486438,N,N,0,N,00,N
20230814,110240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4460,-75,5,-1.65,1262152455,283706,43.78,4535,4535,4395,5890,3175,4535,4448.79,14.77,0,49873,4738,4636,4573,4471,4408,4605,4440,778,1357,1000,3170,5,1,77751599,3468,-9.08,1.88,12,0.36,-491.00,2372.00,13450,20220817,-66.84,3515,20230707,26.88,9050,-50.72,20230206,3515,26.88,20230707,13450,-66.84,20220817,3515,26.88,20230707,0.30,N,011000,1000,777 억,,11486438,N,N,0,N,00,N
20230814,100239,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4460,-75,5,-1.65,1014747585,228209,35.21,4535,4535,4395,5890,3175,4535,4446.55,14.77,0,51228,4738,4636,4573,4471,4408,4605,4440,778,1357,1000,3170,5,1,77751599,3468,-9.08,1.88,12,0.29,-491.00,2372.00,13450,20220817,-66.84,3515,20230707,26.88,9050,-50.72,20230206,3515,26.88,20230707,13450,-66.84,20220817,3515,26.88,20230707,0.30,N,011000,1000,777 억,,11486438,N,N,0,N,00,N
20230814,090240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4500,-35,5,-0.77,77136455,17139,2.64,4535,4535,4480,5890,3175,4535,4500.53,14.77,0,7,4738,4636,4573,4471,4408,4605,4440,778,1357,1000,3170,5,1,77751599,3499,-9.16,1.90,12,0.02,-491.00,2372.00,13450,20220817,-66.54,3515,20230707,28.02,9050,-50.28,20230206,3515,28.02,20230707,13450,-66.54,20220817,3515,28.02,20230707,0.30,N,011000,1000,777 억,,11486438,N,N,0,N,00,N
20230811,160239,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4535,-125,5,-2.68,2931131540,644176,102.98,4675,4675,4510,6050,3265,4660,4550.21,14.74,0,26609,4986,4822,4721,4557,4456,4772,4507,778,1392,1000,3260,5,1,77751599,3526,-9.24,1.91,12,0.83,-491.00,2372.00,13450,20220817,-66.28,3515,20230707,29.02,9050,-49.89,20230206,3515,29.02,20230707,13450,-66.28,20220817,3515,29.02,20230707,0.32,N,011000,1000,777 억,,11460301,N,N,1,N,00,N
20230811,150237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4525,-135,5,-2.90,2771300305,608928,97.34,4675,4675,4510,6050,3265,4660,4551.11,14.74,0,35478,4986,4822,4721,4557,4456,4772,4507,778,1392,1000,3260,5,1,77751599,3518,-9.22,1.91,12,0.78,-491.00,2372.00,13450,20220817,-66.36,3515,20230707,28.73,9050,-50.00,20230206,3515,28.73,20230707,13450,-66.36,20220817,3515,28.73,20230707,0.32,N,011000,1000,777 억,,11460301,N,N,1,N,00,N
20230811,140238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4545,-115,5,-2.47,2588669470,568605,90.89,4675,4675,4510,6050,3265,4660,4552.67,14.74,0,44831,4986,4822,4721,4557,4456,4772,4507,778,1392,1000,3260,5,1,77751599,3534,-9.26,1.92,12,0.73,-491.00,2372.00,13450,20220817,-66.21,3515,20230707,29.30,9050,-49.78,20230206,3515,29.30,20230707,13450,-66.21,20220817,3515,29.30,20230707,0.32,N,011000,1000,777 억,,11460301,N,N,1,N,00,N
20230811,130238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4565,-95,5,-2.04,2141072600,469981,75.13,4675,4675,4510,6050,3265,4660,4555.66,14.74,0,51916,4986,4822,4721,4557,4456,4772,4507,778,1392,1000,3260,5,1,77751599,3549,-9.30,1.92,12,0.60,-491.00,2372.00,13450,20220817,-66.06,3515,20230707,29.87,9050,-49.56,20230206,3515,29.87,20230707,13450,-66.06,20220817,3515,29.87,20230707,0.32,N,011000,1000,777 억,,11460301,N,N,1,N,00,N
20230811,120238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4585,-75,5,-1.61,1998959500,438845,70.15,4675,4675,4510,6050,3265,4660,4555.05,14.74,0,51405,4986,4822,4721,4557,4456,4772,4507,778,1392,1000,3260,5,1,77751599,3565,-9.34,1.93,12,0.56,-491.00,2372.00,13450,20220817,-65.91,3515,20230707,30.44,9050,-49.34,20230206,3515,30.44,20230707,13450,-65.91,20220817,3515,30.44,20230707,0.32,N,011000,1000,777 억,,11460301,N,N,1,N,00,N
20230811,110236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4565,-95,5,-2.04,1781165810,391333,62.56,4675,4675,4510,6050,3265,4660,4551.53,14.74,0,34926,4986,4822,4721,4557,4456,4772,4507,778,1392,1000,3260,5,1,77751599,3549,-9.30,1.92,12,0.50,-491.00,2372.00,13450,20220817,-66.06,3515,20230707,29.87,9050,-49.56,20230206,3515,29.87,20230707,13450,-66.06,20220817,3515,29.87,20230707,0.32,N,011000,1000,777 억,,11460301,N,N,1,N,00,N
20230811,100234,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4570,-90,5,-1.93,907405905,198819,31.78,4675,4675,4520,6050,3265,4660,4563.98,14.74,0,29488,4986,4822,4721,4557,4456,4772,4507,778,1392,1000,3260,5,1,77751599,3553,-9.31,1.93,12,0.26,-491.00,2372.00,13450,20220817,-66.02,3515,20230707,30.01,9050,-49.50,20230206,3515,30.01,20230707,13450,-66.02,20220817,3515,30.01,20230707,0.32,N,011000,1000,777 억,,11460301,N,N,1,N,00,N
20230811,090238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4570,-90,5,-1.93,106034375,22905,3.66,4675,4675,4570,6050,3265,4660,4629.31,14.74,0,-14227,4986,4822,4721,4557,4456,4772,4507,778,1392,1000,3260,5,1,77751599,3553,-9.31,1.93,12,0.03,-491.00,2372.00,13450,20220817,-66.02,3515,20230707,30.01,9050,-49.50,20230206,3515,30.01,20230707,13450,-66.02,20220817,3515,30.01,20230707,0.32,N,011000,1000,777 억,,11460301,N,N,1,N,00,N
20230810,160237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4660,-135,5,-2.82,2889298670,616513,61.33,4665,4885,4620,6230,3360,4795,4686.53,14.79,0,-58785,5045,4920,4780,4655,4515,4982,4717,778,1435,1000,3350,5,1,77751599,3623,-9.49,1.96,12,0.79,-491.00,2372.00,13650,20220809,-65.86,3515,20230707,32.57,9050,-48.51,20230206,3515,32.57,20230707,13450,-65.35,20220817,3515,32.57,20230707,0.36,N,011000,1000,777 억,,11503127,N,N,1,N,00,N
20230810,150235,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4655,-140,5,-2.92,2735581190,583477,58.04,4665,4885,4620,6230,3360,4795,4688.41,14.79,0,-53066,5045,4920,4780,4655,4515,4982,4717,778,1435,1000,3350,5,1,77751599,3619,-9.48,1.96,12,0.75,-491.00,2372.00,13650,20220809,-65.90,3515,20230707,32.43,9050,-48.56,20230206,3515,32.43,20230707,13450,-65.39,20220817,3515,32.43,20230707,0.36,N,011000,1000,777 억,,11503127,N,N,115,N,00,N
20230810,140235,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4670,-125,5,-2.61,2458869675,524050,52.13,4665,4885,4620,6230,3360,4795,4692.05,14.79,0,-33077,5045,4920,4780,4655,4515,4982,4717,778,1435,1000,3350,5,1,77751599,3631,-9.51,1.97,12,0.67,-491.00,2372.00,13650,20220809,-65.79,3515,20230707,32.86,9050,-48.40,20230206,3515,32.86,20230707,13450,-65.28,20220817,3515,32.86,20230707,0.36,N,011000,1000,777 억,,11503127,N,N,115,N,00,N
20230810,130233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4655,-140,5,-2.92,2277229765,485095,48.26,4665,4885,4620,6230,3360,4795,4694.40,14.79,0,-21204,5045,4920,4780,4655,4515,4982,4717,778,1435,1000,3350,5,1,77751599,3619,-9.48,1.96,12,0.62,-491.00,2372.00,13650,20220809,-65.90,3515,20230707,32.43,9050,-48.56,20230206,3515,32.43,20230707,13450,-65.39,20220817,3515,32.43,20230707,0.36,N,011000,1000,777 억,,11503127,N,N,115,N,00,N
20230810,120236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4710,-85,5,-1.77,1885549755,401503,39.94,4665,4885,4620,6230,3360,4795,4696.22,14.79,0,-4681,5045,4920,4780,4655,4515,4982,4717,778,1435,1000,3350,5,1,77751599,3662,-9.59,1.99,12,0.52,-491.00,2372.00,13650,20220809,-65.49,3515,20230707,34.00,9050,-47.96,20230206,3515,34.00,20230707,13450,-64.98,20220817,3515,34.00,20230707,0.36,N,011000,1000,777 억,,11503127,N,N,115,N,00,N
20230810,110237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4670,-125,5,-2.61,1736601370,369756,36.78,4665,4885,4620,6230,3360,4795,4696.61,14.79,0,-2322,5045,4920,4780,4655,4515,4982,4717,778,1435,1000,3350,5,1,77751599,3631,-9.51,1.97,12,0.48,-491.00,2372.00,13650,20220809,-65.79,3515,20230707,32.86,9050,-48.40,20230206,3515,32.86,20230707,13450,-65.28,20220817,3515,32.86,20230707,0.36,N,011000,1000,777 억,,11503127,N,N,115,N,00,N
20230810,100237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4705,-90,5,-1.88,1378121420,292972,29.14,4665,4885,4620,6230,3360,4795,4703.93,14.79,0,-5710,5045,4920,4780,4655,4515,4982,4717,778,1435,1000,3350,5,1,77751599,3658,-9.58,1.98,12,0.38,-491.00,2372.00,13650,20220809,-65.53,3515,20230707,33.85,9050,-48.01,20230206,3515,33.85,20230707,13450,-65.02,20220817,3515,33.85,20230707,0.36,N,011000,1000,777 억,,11503127,N,N,115,N,00,N
20230810,090236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4680,-115,5,-2.40,329218450,70611,7.02,4665,4710,4645,6230,3360,4795,4662.38,14.79,0,6978,5045,4920,4780,4655,4515,4982,4717,778,1435,1000,3350,5,1,77751599,3639,-9.53,1.97,12,0.09,-491.00,2372.00,13650,20220809,-65.71,3515,20230707,33.14,9050,-48.29,20230206,3515,33.14,20230707,13450,-65.20,20220817,3515,33.14,20230707,0.36,N,011000,1000,777 억,,11503127,N,N,115,N,00,N
20230809,160236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4795,240,2,5.27,4774766720,997717,105.85,4645,4905,4640,5920,3190,4555,4785.74,14.51,0,215657,5028,4791,4673,4436,4318,4732,4377,778,1365,1000,3180,5,1,77751599,3728,-9.77,2.02,12,1.28,-491.00,2372.00,13850,20220808,-65.38,3515,20230707,36.42,9050,-47.02,20230206,3515,36.42,20230707,13650,-64.87,20220809,3515,36.42,20230707,0.35,N,011000,1000,777 억,,11283970,N,N,115,N,00,N
20230809,150234,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4760,205,2,4.50,4457246025,931195,98.79,4645,4905,4640,5920,3190,4555,4786.64,14.51,0,202687,5028,4791,4673,4436,4318,4732,4377,778,1365,1000,3180,5,1,77751599,3701,-9.69,2.01,12,1.20,-491.00,2372.00,13850,20220808,-65.63,3515,20230707,35.42,9050,-47.40,20230206,3515,35.42,20230707,13650,-65.13,20220809,3515,35.42,20230707,0.35,N,011000,1000,777 억,,11283970,N,N,0,N,00,N
20230809,140233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4795,240,2,5.27,4077490725,851603,90.35,4645,4905,4640,5920,3190,4555,4788.08,14.51,0,184185,5028,4791,4673,4436,4318,4732,4377,778,1365,1000,3180,5,1,77751599,3728,-9.77,2.02,12,1.10,-491.00,2372.00,13850,20220808,-65.38,3515,20230707,36.42,9050,-47.02,20230206,3515,36.42,20230707,13650,-64.87,20220809,3515,36.42,20230707,0.35,N,011000,1000,777 억,,11283970,N,N,0,N,00,N
20230809,130237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4810,255,2,5.60,3712493075,775607,82.28,4645,4905,4640,5920,3190,4555,4786.63,14.51,0,164815,5028,4791,4673,4436,4318,4732,4377,778,1365,1000,3180,5,1,77751599,3740,-9.80,2.03,12,1.00,-491.00,2372.00,13850,20220808,-65.27,3515,20230707,36.84,9050,-46.85,20230206,3515,36.84,20230707,13650,-64.76,20220809,3515,36.84,20230707,0.35,N,011000,1000,777 억,,11283970,N,N,0,N,00,N
20230809,120237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4825,270,2,5.93,3433529710,717479,76.12,4645,4905,4640,5920,3190,4555,4785.62,14.51,0,158777,5028,4791,4673,4436,4318,4732,4377,778,1365,1000,3180,5,1,77751599,3752,-9.83,2.03,12,0.92,-491.00,2372.00,13850,20220808,-65.16,3515,20230707,37.27,9050,-46.69,20230206,3515,37.27,20230707,13650,-64.65,20220809,3515,37.27,20230707,0.35,N,011000,1000,777 억,,11283970,N,N,0,N,00,N
20230809,110236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4755,200,2,4.39,3032939490,633788,67.24,4645,4905,4640,5920,3190,4555,4785.49,14.51,0,147914,5028,4791,4673,4436,4318,4732,4377,778,1365,1000,3180,5,1,77751599,3697,-9.68,2.00,12,0.82,-491.00,2372.00,13850,20220808,-65.67,3515,20230707,35.28,9050,-47.46,20230206,3515,35.28,20230707,13650,-65.16,20220809,3515,35.28,20230707,0.35,N,011000,1000,777 억,,11283970,N,N,0,N,00,N
20230809,100233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4765,210,2,4.61,1268596785,268538,28.49,4645,4810,4640,5920,3190,4555,4724.22,14.51,0,33100,5028,4791,4673,4436,4318,4732,4377,778,1365,1000,3180,5,1,77751599,3705,-9.70,2.01,12,0.35,-491.00,2372.00,13850,20220808,-65.60,3515,20230707,35.56,9050,-47.35,20230206,3515,35.56,20230707,13650,-65.09,20220809,3515,35.56,20230707,0.35,N,011000,1000,777 억,,11283970,N,N,0,N,00,N
20230809,090233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4795,240,2,5.27,244900695,51929,5.51,4645,4810,4640,5920,3190,4555,4716.73,14.51,0,7783,5028,4791,4673,4436,4318,4732,4377,778,1365,1000,3180,5,1,77751599,3728,-9.77,2.02,12,0.07,-491.00,2372.00,13850,20220808,-65.38,3515,20230707,36.42,9050,-47.02,20230206,3515,36.42,20230707,13650,-64.87,20220809,3515,36.42,20230707,0.35,N,011000,1000,777 억,,11283970,N,N,0,N,00,N
20230808,160238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4555,-380,5,-7.70,4377102570,932477,39.83,4875,4910,4555,6410,3455,4935,4694.01,14.61,0,-68298,5331,5132,4901,4702,4471,5232,4802,778,1477,1000,3450,5,1,77751599,3542,-9.28,1.92,12,1.20,-491.00,2372.00,13900,20220805,-67.23,3515,20230707,29.59,9050,-49.67,20230206,3515,29.59,20230707,13850,-67.11,20220808,3515,29.59,20230707,0.31,N,011000,1000,777 억,,11359634,N,N,0,N,00,N
20230808,150235,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4570,-365,5,-7.40,4073773295,866002,36.99,4875,4910,4565,6410,3455,4935,4703.77,14.61,0,-70190,5331,5132,4901,4702,4471,5232,4802,778,1477,1000,3450,5,1,77751599,3553,-9.31,1.93,12,1.11,-491.00,2372.00,13900,20220805,-67.12,3515,20230707,30.01,9050,-49.50,20230206,3515,30.01,20230707,13850,-67.00,20220808,3515,30.01,20230707,0.31,N,011000,1000,777 억,,11359634,N,N,0,N,00,N
20230808,140233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4615,-320,5,-6.48,3538349455,749646,32.02,4875,4910,4615,6410,3455,4935,4719.65,14.61,0,-65527,5331,5132,4901,4702,4471,5232,4802,778,1477,1000,3450,5,1,77751599,3588,-9.40,1.95,12,0.96,-491.00,2372.00,13900,20220805,-66.80,3515,20230707,31.29,9050,-49.01,20230206,3515,31.29,20230707,13850,-66.68,20220808,3515,31.29,20230707,0.31,N,011000,1000,777 억,,11359634,N,N,0,N,00,N
20230808,130232,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4640,-295,5,-5.98,3215980160,680070,29.05,4875,4910,4615,6410,3455,4935,4728.50,14.61,0,-68647,5331,5132,4901,4702,4471,5232,4802,778,1477,1000,3450,5,1,77751599,3608,-9.45,1.96,12,0.87,-491.00,2372.00,13900,20220805,-66.62,3515,20230707,32.01,9050,-48.73,20230206,3515,32.01,20230707,13850,-66.50,20220808,3515,32.01,20230707,0.31,N,011000,1000,777 억,,11359634,N,N,0,N,00,N
20230808,120234,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4700,-235,5,-4.76,2979606365,629530,26.89,4875,4910,4615,6410,3455,4935,4732.64,14.61,0,-69452,5331,5132,4901,4702,4471,5232,4802,778,1477,1000,3450,5,1,77751599,3654,-9.57,1.98,12,0.81,-491.00,2372.00,13900,20220805,-66.19,3515,20230707,33.71,9050,-48.07,20230206,3515,33.71,20230707,13850,-66.06,20220808,3515,33.71,20230707,0.31,N,011000,1000,777 억,,11359634,N,N,0,N,00,N
20230808,110233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4650,-285,5,-5.78,2744506540,579015,24.73,4875,4910,4640,6410,3455,4935,4739.52,14.61,0,-70518,5331,5132,4901,4702,4471,5232,4802,778,1477,1000,3450,5,1,77751599,3615,-9.47,1.96,12,0.74,-491.00,2372.00,13900,20220805,-66.55,3515,20230707,32.29,9050,-48.62,20230206,3515,32.29,20230707,13850,-66.43,20220808,3515,32.29,20230707,0.31,N,011000,1000,777 억,,11359634,N,N,0,N,00,N
20230808,100234,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4715,-220,5,-4.46,1825429880,383022,16.36,4875,4910,4705,6410,3455,4935,4765.28,14.61,0,-35558,5331,5132,4901,4702,4471,5232,4802,778,1477,1000,3450,5,1,77751599,3666,-9.60,1.99,12,0.49,-491.00,2372.00,13900,20220805,-66.08,3515,20230707,34.14,9050,-47.90,20230206,3515,34.14,20230707,13850,-65.96,20220808,3515,34.14,20230707,0.31,N,011000,1000,777 억,,11359634,N,N,0,N,00,N
20230808,090234,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4800,-135,5,-2.74,213813160,43924,1.88,4875,4910,4800,6410,3455,4935,4865.74,14.61,0,-13390,5331,5132,4901,4702,4471,5232,4802,778,1477,1000,3450,5,1,77751599,3732,-9.78,2.02,12,0.06,-491.00,2372.00,13900,20220805,-65.47,3515,20230707,36.56,9050,-46.96,20230206,3515,36.56,20230707,13850,-65.34,20220808,3515,36.56,20230707,0.31,N,011000,1000,777 억,,11359634,N,N,0,N,00,N
20230807,160232,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4935,235,2,5.00,11520907780,2330247,68.29,4750,5100,4670,6110,3290,4700,4944.15,14.58,0,28029,5510,5105,4785,4380,4060,4945,4220,778,1410,1000,3290,5,1,77751599,3837,-10.05,2.08,12,3.00,-491.00,2372.00,13900,20220805,-64.50,3515,20230707,40.40,9050,-45.47,20230206,3515,40.40,20230707,13850,-64.37,20220808,3515,40.40,20230707,0.34,N,011000,1000,777 억,,11336854,N,N,55,N,00,N
20230807,150231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4900,200,2,4.26,11210754180,2267240,66.44,4750,5100,4670,6110,3290,4700,4944.74,14.58,0,34334,5510,5105,4785,4380,4060,4945,4220,778,1410,1000,3290,5,1,77751599,3810,-9.98,2.07,12,2.92,-491.00,2372.00,13900,20220805,-64.75,3515,20230707,39.40,9050,-45.86,20230206,3515,39.40,20230707,13850,-64.62,20220808,3515,39.40,20230707,0.34,N,011000,1000,777 억,,11336854,N,N,55,N,00,N
20230807,140234,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4860,160,2,3.40,10644636635,2152041,63.07,4750,5100,4670,6110,3290,4700,4946.37,14.58,0,46830,5510,5105,4785,4380,4060,4945,4220,778,1410,1000,3290,5,1,77751599,3779,-9.90,2.05,12,2.77,-491.00,2372.00,13900,20220805,-65.04,3515,20230707,38.26,9050,-46.30,20230206,3515,38.26,20230707,13850,-64.91,20220808,3515,38.26,20230707,0.34,N,011000,1000,777 억,,11336854,N,N,55,N,00,N
20230807,130232,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4925,225,2,4.79,9869562580,1993408,58.42,4750,5100,4670,6110,3290,4700,4951.18,14.58,0,74806,5510,5105,4785,4380,4060,4945,4220,778,1410,1000,3290,5,1,77751599,3829,-10.03,2.08,12,2.56,-491.00,2372.00,13900,20220805,-64.57,3515,20230707,40.11,9050,-45.58,20230206,3515,40.11,20230707,13850,-64.44,20220808,3515,40.11,20230707,0.34,N,011000,1000,777 억,,11336854,N,N,55,N,00,N
20230807,120232,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4930,230,2,4.89,9543436930,1927226,56.48,4750,5100,4670,6110,3290,4700,4951.98,14.58,0,93704,5510,5105,4785,4380,4060,4945,4220,778,1410,1000,3290,5,1,77751599,3833,-10.04,2.08,12,2.48,-491.00,2372.00,13900,20220805,-64.53,3515,20230707,40.26,9050,-45.52,20230206,3515,40.26,20230707,13850,-64.40,20220808,3515,40.26,20230707,0.34,N,011000,1000,777 억,,11336854,N,N,55,N,00,N
20230807,110230,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4970,270,2,5.74,8997178440,1816441,53.23,4750,5100,4670,6110,3290,4700,4953.28,14.58,0,119989,5510,5105,4785,4380,4060,4945,4220,778,1410,1000,3290,5,1,77751599,3864,-10.12,2.10,12,2.34,-491.00,2372.00,13900,20220805,-64.24,3515,20230707,41.39,9050,-45.08,20230206,3515,41.39,20230707,13850,-64.12,20220808,3515,41.39,20230707,0.34,N,011000,1000,777 억,,11336854,N,N,55,N,00,N
20230807,100233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4910,210,2,4.47,7257334225,1462451,42.86,4750,5100,4670,6110,3290,4700,4962.56,14.58,0,160753,5510,5105,4785,4380,4060,4945,4220,778,1410,1000,3290,5,1,77751599,3818,-10.00,2.07,12,1.88,-491.00,2372.00,13900,20220805,-64.68,3515,20230707,39.69,9050,-45.75,20230206,3515,39.69,20230707,13850,-64.55,20220808,3515,39.69,20230707,0.34,N,011000,1000,777 억,,11336854,N,N,55,N,00,N
20230807,090233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4690,-10,5,-0.21,264298775,56128,1.64,4750,4755,4670,6110,3290,4700,4708.95,14.58,0,-14547,5510,5105,4785,4380,4060,4945,4220,778,1410,1000,3290,5,1,77751599,3647,-9.55,1.98,12,0.07,-491.00,2372.00,13900,20220805,-66.26,3515,20230707,33.43,9050,-48.18,20230206,3515,33.43,20230707,13850,-66.14,20220808,3515,33.43,20230707,0.34,N,011000,1000,777 억,,11336854,N,N,55,N,00,N
20230804,160231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4700,30,2,0.64,16235163695,3381934,67.15,4925,5190,4465,6070,3270,4670,4800.64,14.83,0,-216980,5110,4890,4520,4300,3930,5000,4410,778,1400,1000,3260,5,1,77751599,3654,-9.57,1.98,12,4.35,-491.00,2372.00,13900,20220805,-66.19,3515,20230707,33.71,9050,-48.07,20230206,3515,33.71,20230707,13900,-66.19,20220805,3515,33.71,20230707,0.33,N,011000,1000,777 억,,11528443,N,N,55,N,00,N
20230804,150231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4680,10,2,0.21,15734434400,3275099,65.03,4925,5190,4465,6070,3270,4670,4804.26,14.83,0,-221388,5110,4890,4520,4300,3930,5000,4410,778,1400,1000,3260,5,1,77751599,3639,-9.53,1.97,12,4.21,-491.00,2372.00,13900,20220805,-66.33,3515,20230707,33.14,9050,-48.29,20230206,3515,33.14,20230707,13900,-66.33,20220805,3515,33.14,20230707,0.33,N,011000,1000,777 억,,11528443,N,N,396,N,00,N
20230804,140233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4535,-135,5,-2.89,14944614940,3103850,61.63,4925,5190,4465,6070,3270,4670,4814.86,14.83,0,-245913,5110,4890,4520,4300,3930,5000,4410,778,1400,1000,3260,5,1,77751599,3526,-9.24,1.91,12,3.99,-491.00,2372.00,13900,20220805,-67.37,3515,20230707,29.02,9050,-49.89,20230206,3515,29.02,20230707,13900,-67.37,20220805,3515,29.02,20230707,0.33,N,011000,1000,777 억,,11528443,N,N,396,N,00,N
20230804,130231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4540,-130,5,-2.78,14612292080,3030395,60.17,4925,5190,4465,6070,3270,4670,4821.91,14.83,0,-239115,5110,4890,4520,4300,3930,5000,4410,778,1400,1000,3260,5,1,77751599,3530,-9.25,1.91,12,3.90,-491.00,2372.00,13900,20220805,-67.34,3515,20230707,29.16,9050,-49.83,20230206,3515,29.16,20230707,13900,-67.34,20220805,3515,29.16,20230707,0.33,N,011000,1000,777 억,,11528443,N,N,396,N,00,N
20230804,120231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4545,-125,5,-2.68,14094989325,2915718,57.89,4925,5190,4465,6070,3270,4670,4834.14,14.83,0,-247059,5110,4890,4520,4300,3930,5000,4410,778,1400,1000,3260,5,1,77751599,3534,-9.26,1.92,12,3.75,-491.00,2372.00,13900,20220805,-67.30,3515,20230707,29.30,9050,-49.78,20230206,3515,29.30,20230707,13900,-67.30,20220805,3515,29.30,20230707,0.33,N,011000,1000,777 억,,11528443,N,N,396,N,00,N
20230804,110231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4540,-130,5,-2.78,13286154610,2736262,54.33,4925,5190,4520,6070,3270,4670,4855.59,14.83,0,-251634,5110,4890,4520,4300,3930,5000,4410,778,1400,1000,3260,5,1,77751599,3530,-9.25,1.91,12,3.52,-491.00,2372.00,13900,20220805,-67.34,3515,20230707,29.16,9050,-49.83,20230206,3515,29.16,20230707,13900,-67.34,20220805,3515,29.16,20230707,0.33,N,011000,1000,777 억,,11528443,N,N,396,N,00,N
20230804,100229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4770,100,2,2.14,11014388560,2242556,44.53,4925,5190,4700,6070,3270,4670,4911.53,14.83,0,-265960,5110,4890,4520,4300,3930,5000,4410,778,1400,1000,3260,5,1,77751599,3709,-9.71,2.01,12,2.88,-491.00,2372.00,13900,20220805,-65.68,3515,20230707,35.70,9050,-47.29,20230206,3515,35.70,20230707,13900,-65.68,20220805,3515,35.70,20230707,0.33,N,011000,1000,777 억,,11528443,N,N,396,N,00,N
20230804,090229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,5140,470,2,10.06,3054464105,612782,12.17,4925,5140,4890,6070,3270,4670,4984.59,14.83,0,-88588,5110,4890,4520,4300,3930,5000,4410,778,1400,1000,3260,10,1,77751599,3996,-10.47,2.17,12,0.79,-491.00,2372.00,13900,20220805,-63.02,3515,20230707,46.23,9050,-43.20,20230206,3515,46.23,20230707,13900,-63.02,20220805,3515,46.23,20230707,0.33,N,011000,1000,777 억,,11528443,N,N,396,N,00,N
20230803,160230,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4670,410,2,9.62,22479848995,4882724,721.74,4200,4740,4150,5530,2985,4260,4603.92,15.04,0,-141463,4520,4390,4315,4185,4110,4352,4147,778,1272,1000,2980,5,1,77751599,3631,-9.51,1.97,12,6.28,-491.00,2372.00,13900,20220805,-66.40,3515,20230707,32.86,9050,-48.40,20230206,3515,32.86,20230707,13900,-66.40,20220805,3515,32.86,20230707,0.28,N,011000,1000,777 억,,11694467,N,N,396,N,00,N
20230803,150231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4705,445,2,10.45,21467175890,4666138,689.72,4200,4740,4150,5530,2985,4260,4600.63,15.04,0,-149371,4520,4390,4315,4185,4110,4352,4147,778,1272,1000,2980,5,1,77751599,3658,-9.58,1.98,12,6.00,-491.00,2372.00,13900,20220805,-66.15,3515,20230707,33.85,9050,-48.01,20230206,3515,33.85,20230707,13900,-66.15,20220805,3515,33.85,20230707,0.28,N,011000,1000,777 억,,11694467,N,N,0,N,00,N
20230803,140228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4665,405,2,9.51,18658895540,4066672,601.11,4200,4740,4150,5530,2985,4260,4588.25,15.04,0,-129793,4520,4390,4315,4185,4110,4352,4147,778,1272,1000,2980,5,1,77751599,3627,-9.50,1.97,12,5.23,-491.00,2372.00,13900,20220805,-66.44,3515,20230707,32.72,9050,-48.45,20230206,3515,32.72,20230707,13900,-66.44,20220805,3515,32.72,20230707,0.28,N,011000,1000,777 억,,11694467,N,N,0,N,00,N
20230803,130231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4670,410,2,9.62,15681120660,3430350,507.06,4200,4730,4150,5530,2985,4260,4571.29,15.04,0,-67512,4520,4390,4315,4185,4110,4352,4147,778,1272,1000,2980,5,1,77751599,3631,-9.51,1.97,12,4.41,-491.00,2372.00,13900,20220805,-66.40,3515,20230707,32.86,9050,-48.40,20230206,3515,32.86,20230707,13900,-66.40,20220805,3515,32.86,20230707,0.28,N,011000,1000,777 억,,11694467,N,N,0,N,00,N
20230803,120230,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4555,295,2,6.92,10973367480,2415918,357.11,4200,4730,4150,5530,2985,4260,4542.11,15.04,0,-160465,4520,4390,4315,4185,4110,4352,4147,778,1272,1000,2980,5,1,77751599,3542,-9.28,1.92,12,3.11,-491.00,2372.00,13900,20220805,-67.23,3515,20230707,29.59,9050,-49.67,20230206,3515,29.59,20230707,13900,-67.23,20220805,3515,29.59,20230707,0.28,N,011000,1000,777 억,,11694467,N,N,0,N,00,N
20230803,110228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4605,345,2,8.10,8045329300,1778853,262.94,4200,4730,4150,5530,2985,4260,4522.76,15.04,0,-150037,4520,4390,4315,4185,4110,4352,4147,778,1272,1000,2980,5,1,77751599,3580,-9.38,1.94,12,2.29,-491.00,2372.00,13900,20220805,-66.87,3515,20230707,31.01,9050,-49.12,20230206,3515,31.01,20230707,13900,-66.87,20220805,3515,31.01,20230707,0.28,N,011000,1000,777 억,,11694467,N,N,0,N,00,N
20230803,100228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4320,60,2,1.41,1270406330,294910,43.59,4200,4380,4150,5530,2985,4260,4307.78,15.04,0,26289,4520,4390,4315,4185,4110,4352,4147,778,1272,1000,2980,5,1,77751599,3359,-8.80,1.82,12,0.38,-491.00,2372.00,13900,20220805,-68.92,3515,20230707,22.90,9050,-52.27,20230206,3515,22.90,20230707,13900,-68.92,20220805,3515,22.90,20230707,0.28,N,011000,1000,777 억,,11694467,N,N,0,N,00,N
20230803,090229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,-80,5,-1.88,55156280,13196,1.95,4200,4200,4150,5530,2985,4260,4179.76,15.04,0,-1159,4520,4390,4315,4185,4110,4352,4147,778,1272,1000,2980,5,1,77751599,3250,-8.51,1.76,12,0.02,-491.00,2372.00,13900,20220805,-69.93,3515,20230707,18.92,9050,-53.81,20230206,3515,18.92,20230707,13900,-69.93,20220805,3515,18.92,20230707,0.28,N,011000,1000,777 억,,11694467,N,N,0,N,00,N
20230802,160229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,-140,5,-3.18,2874272265,667946,43.77,4395,4445,4240,5720,3080,4400,4302.95,15.09,0,-34412,4720,4560,4385,4225,4050,4640,4305,778,1320,1000,3080,5,1,77751599,3312,-8.68,1.80,12,0.86,-491.00,2372.00,13900,20220805,-69.35,3515,20230707,21.19,9050,-52.93,20230206,3515,21.19,20230707,13900,-69.35,20220805,3515,21.19,20230707,0.26,N,011000,1000,777 억,,11729902,N,N,728,N,00,N
20230802,150231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,-140,5,-3.18,2779362855,645659,42.31,4395,4445,4240,5720,3080,4400,4304.44,15.09,0,-30955,4720,4560,4385,4225,4050,4640,4305,778,1320,1000,3080,5,1,77751599,3312,-8.68,1.80,12,0.83,-491.00,2372.00,13900,20220805,-69.35,3515,20230707,21.19,9050,-52.93,20230206,3515,21.19,20230707,13900,-69.35,20220805,3515,21.19,20230707,0.26,N,011000,1000,777 억,,11729902,N,N,728,N,00,N
20230802,140231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4265,-135,5,-3.07,2671776310,620393,40.65,4395,4445,4240,5720,3080,4400,4306.33,15.09,0,-27104,4720,4560,4385,4225,4050,4640,4305,778,1320,1000,3080,5,1,77751599,3316,-8.69,1.80,12,0.80,-491.00,2372.00,13900,20220805,-69.32,3515,20230707,21.34,9050,-52.87,20230206,3515,21.34,20230707,13900,-69.32,20220805,3515,21.34,20230707,0.26,N,011000,1000,777 억,,11729902,N,N,728,N,00,N
20230802,130228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4285,-115,5,-2.61,2374810065,550718,36.09,4395,4445,4240,5720,3080,4400,4311.93,15.09,0,-23147,4720,4560,4385,4225,4050,4640,4305,778,1320,1000,3080,5,1,77751599,3332,-8.73,1.81,12,0.71,-491.00,2372.00,13900,20220805,-69.17,3515,20230707,21.91,9050,-52.65,20230206,3515,21.91,20230707,13900,-69.17,20220805,3515,21.91,20230707,0.26,N,011000,1000,777 억,,11729902,N,N,728,N,00,N
20230802,120227,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4265,-135,5,-3.07,2192748025,508035,33.29,4395,4445,4240,5720,3080,4400,4315.85,15.09,0,-10403,4720,4560,4385,4225,4050,4640,4305,778,1320,1000,3080,5,1,77751599,3316,-8.69,1.80,12,0.65,-491.00,2372.00,13900,20220805,-69.32,3515,20230707,21.34,9050,-52.87,20230206,3515,21.34,20230707,13900,-69.32,20220805,3515,21.34,20230707,0.26,N,011000,1000,777 억,,11729902,N,N,728,N,00,N
20230802,110226,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,-140,5,-3.18,1822186210,420925,27.58,4395,4445,4255,5720,3080,4400,4328.71,15.09,0,-10254,4720,4560,4385,4225,4050,4640,4305,778,1320,1000,3080,5,1,77751599,3312,-8.68,1.80,12,0.54,-491.00,2372.00,13900,20220805,-69.35,3515,20230707,21.19,9050,-52.93,20230206,3515,21.19,20230707,13900,-69.35,20220805,3515,21.19,20230707,0.26,N,011000,1000,777 억,,11729902,N,N,728,N,00,N
20230802,100228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4310,-90,5,-2.05,1350960910,311223,20.39,4395,4445,4270,5720,3080,4400,4340.48,15.09,0,15066,4720,4560,4385,4225,4050,4640,4305,778,1320,1000,3080,5,1,77751599,3351,-8.78,1.82,12,0.40,-491.00,2372.00,13900,20220805,-68.99,3515,20230707,22.62,9050,-52.38,20230206,3515,22.62,20230707,13900,-68.99,20220805,3515,22.62,20230707,0.26,N,011000,1000,777 억,,11729902,N,N,728,N,00,N
20230802,090228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4425,25,2,0.57,125704700,28566,1.87,4395,4430,4390,5720,3080,4400,4400.53,15.09,0,-1085,4720,4560,4385,4225,4050,4640,4305,778,1320,1000,3080,5,1,77751599,3441,-9.01,1.87,12,0.04,-491.00,2372.00,13900,20220805,-68.17,3515,20230707,25.89,9050,-51.10,20230206,3515,25.89,20230707,13900,-68.17,20220805,3515,25.89,20230707,0.26,N,011000,1000,777 억,,11729902,N,N,728,N,00,N
20230801,160229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4400,100,2,2.33,6702468705,1513962,102.52,4260,4545,4210,5590,3010,4300,4427.19,15.09,0,-3939,4536,4417,4231,4112,3926,4477,4172,778,1290,1000,3010,5,1,77751599,3421,-8.96,1.85,12,1.95,-491.00,2372.00,13900,20220805,-68.35,3515,20230707,25.18,9050,-51.38,20230206,3515,25.18,20230707,13900,-68.35,20220805,3515,25.18,20230707,0.26,N,011000,1000,777 억,,11730824,N,N,728,N,00,N
20230801,150226,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4415,115,2,2.67,6466487655,1460322,98.89,4260,4545,4210,5590,3010,4300,4428.15,15.09,0,330,4536,4417,4231,4112,3926,4477,4172,778,1290,1000,3010,5,1,77751599,3433,-8.99,1.86,12,1.88,-491.00,2372.00,13900,20220805,-68.24,3515,20230707,25.60,9050,-51.22,20230206,3515,25.60,20230707,13900,-68.24,20220805,3515,25.60,20230707,0.26,N,011000,1000,777 억,,11730824,N,N,38,N,00,N
20230801,140231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4375,75,2,1.74,5962031555,1345687,91.13,4260,4545,4210,5590,3010,4300,4430.50,15.09,0,19740,4536,4417,4231,4112,3926,4477,4172,778,1290,1000,3010,5,1,77751599,3402,-8.91,1.84,12,1.73,-491.00,2372.00,13900,20220805,-68.53,3515,20230707,24.47,9050,-51.66,20230206,3515,24.47,20230707,13900,-68.53,20220805,3515,24.47,20230707,0.26,N,011000,1000,777 억,,11730824,N,N,38,N,00,N
20230801,130227,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4435,135,2,3.14,5001729605,1125951,76.25,4260,4545,4210,5590,3010,4300,4442.26,15.09,0,-8455,4536,4417,4231,4112,3926,4477,4172,778,1290,1000,3010,5,1,77751599,3448,-9.03,1.87,12,1.45,-491.00,2372.00,13900,20220805,-68.09,3515,20230707,26.17,9050,-50.99,20230206,3515,26.17,20230707,13900,-68.09,20220805,3515,26.17,20230707,0.26,N,011000,1000,777 억,,11730824,N,N,38,N,00,N
20230801,120227,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4475,175,2,4.07,4594255395,1034693,70.07,4260,4545,4210,5590,3010,4300,4440.25,15.09,0,9080,4536,4417,4231,4112,3926,4477,4172,778,1290,1000,3010,5,1,77751599,3479,-9.11,1.89,12,1.33,-491.00,2372.00,13900,20220805,-67.81,3515,20230707,27.31,9050,-50.55,20230206,3515,27.31,20230707,13900,-67.81,20220805,3515,27.31,20230707,0.26,N,011000,1000,777 억,,11730824,N,N,38,N,00,N
20230801,110226,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4475,175,2,4.07,4002572840,901785,61.07,4260,4545,4210,5590,3010,4300,4438.54,15.09,0,29275,4536,4417,4231,4112,3926,4477,4172,778,1290,1000,3010,5,1,77751599,3479,-9.11,1.89,12,1.16,-491.00,2372.00,13900,20220805,-67.81,3515,20230707,27.31,9050,-50.55,20230206,3515,27.31,20230707,13900,-67.81,20220805,3515,27.31,20230707,0.26,N,011000,1000,777 억,,11730824,N,N,38,N,00,N
20230801,100227,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4480,180,2,4.19,3129718340,706180,47.82,4260,4545,4210,5590,3010,4300,4431.95,15.09,0,15613,4536,4417,4231,4112,3926,4477,4172,778,1290,1000,3010,5,1,77751599,3483,-9.12,1.89,12,0.91,-491.00,2372.00,13900,20220805,-67.77,3515,20230707,27.45,9050,-50.50,20230206,3515,27.45,20230707,13900,-67.77,20220805,3515,27.45,20230707,0.26,N,011000,1000,777 억,,11730824,N,N,38,N,00,N
20230801,090225,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4320,20,2,0.47,110936995,25998,1.76,4260,4320,4210,5590,3010,4300,4266.80,15.09,0,7212,4536,4417,4231,4112,3926,4477,4172,778,1290,1000,3010,5,1,77751599,3359,-8.80,1.82,12,0.03,-491.00,2372.00,13900,20220805,-68.92,3515,20230707,22.90,9050,-52.27,20230206,3515,22.90,20230707,13900,-68.92,20220805,3515,22.90,20230707,0.26,N,011000,1000,777 억,,11730824,N,N,38,N,00,N