KissMeData/016580/price/prices-20240101.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
20240123,120322,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14510,120,2,0.83,53949970,3729,9.86,14540,14540,14390,18700,10080,14390,14467.68,11.41,0,-346,14663,14526,14403,14266,14143,14465,14205,97,4310,500,10640,10,1,18600070,2699,11.28,0.79,12,0.02,1286.00,18451.00,17530,20230203,-17.23,12410,20230726,16.92,15570,-6.81,20240102,13650,6.30,20240119,17530,-17.23,20230203,12410,16.92,20230726,0.44,N,016580,500,97 억,,2121475,N,N,15,N,00,N
20240123,110321,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14500,110,2,0.76,41272230,2855,7.55,14540,14540,14390,18700,10080,14390,14456.12,11.41,0,-406,14663,14526,14403,14266,14143,14465,14205,97,4310,500,10640,10,1,18600070,2697,11.28,0.79,12,0.02,1286.00,18451.00,17530,20230203,-17.28,12410,20230726,16.84,15570,-6.87,20240102,13650,6.23,20240119,17530,-17.28,20230203,12410,16.84,20230726,0.44,N,016580,500,97 억,,2121475,N,N,15,N,00,N
20240123,100321,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14510,120,2,0.83,22516920,1560,4.12,14540,14540,14390,18700,10080,14390,14433.92,11.41,0,-388,14663,14526,14403,14266,14143,14465,14205,97,4310,500,10640,10,1,18600070,2699,11.28,0.79,12,0.01,1286.00,18451.00,17530,20230203,-17.23,12410,20230726,16.92,15570,-6.81,20240102,13650,6.30,20240119,17530,-17.23,20230203,12410,16.92,20230726,0.44,N,016580,500,97 억,,2121475,N,N,15,N,00,N
20240123,090320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14430,40,2,0.28,4188190,291,0.77,14540,14540,14390,18700,10080,14390,14392.41,11.41,0,-289,14663,14526,14403,14266,14143,14465,14205,97,4310,500,10640,10,1,18600070,2684,11.22,0.78,12,0.00,1286.00,18451.00,17530,20230203,-17.68,12410,20230726,16.28,15570,-7.32,20240102,13650,5.71,20240119,17530,-17.68,20230203,12410,16.28,20230726,0.44,N,016580,500,97 억,,2121475,N,N,15,N,00,N
20240119,160318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14410,-130,5,-0.89,497682270,34515,140.00,14790,14800,13650,18900,10180,14540,14419.30,11.37,0,-2849,15013,14776,14563,14326,14113,14895,14445,97,4360,500,10750,10,1,18600070,2680,11.21,0.78,12,0.19,1286.00,18451.00,17600,20230113,-18.12,12410,20230726,16.12,15570,-7.45,20240102,13650,5.57,20240119,17530,-17.80,20230203,12410,16.12,20230726,0.45,N,016580,500,97 억,,2115629,N,N,9,N,00,N
20240119,150319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14350,-190,5,-1.31,484756550,33618,136.36,14790,14800,13650,18900,10180,14540,14419.55,11.37,0,-2868,15013,14776,14563,14326,14113,14895,14445,97,4360,500,10750,10,1,18600070,2669,11.16,0.78,12,0.18,1286.00,18451.00,17600,20230113,-18.47,12410,20230726,15.63,15570,-7.84,20240102,13650,5.13,20240119,17530,-18.14,20230203,12410,15.63,20230726,0.45,N,016580,500,97 억,,2115629,N,N,10,N,00,N
20240119,140318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,0,3,0.00,157043260,10735,43.54,14790,14800,14530,18900,10180,14540,14629.09,11.37,0,-2188,15013,14776,14563,14326,14113,14895,14445,97,4360,500,10750,10,1,18600070,2704,11.31,0.79,12,0.06,1286.00,18451.00,17600,20230113,-17.39,12410,20230726,17.16,15570,-6.62,20240102,14350,1.32,20240118,17530,-17.06,20230203,12410,17.16,20230726,0.45,N,016580,500,97 억,,2115629,N,N,10,N,00,N
20240119,130319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14570,30,2,0.21,129643240,8854,35.91,14790,14800,14560,18900,10180,14540,14642.34,11.37,0,-1034,15013,14776,14563,14326,14113,14895,14445,97,4360,500,10750,10,1,18600070,2710,11.33,0.79,12,0.05,1286.00,18451.00,17600,20230113,-17.22,12410,20230726,17.41,15570,-6.42,20240102,14350,1.53,20240118,17530,-16.89,20230203,12410,17.41,20230726,0.45,N,016580,500,97 억,,2115629,N,N,10,N,00,N
20240119,120321,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14610,70,2,0.48,78114550,5326,21.60,14790,14800,14600,18900,10180,14540,14666.64,11.37,0,252,15013,14776,14563,14326,14113,14895,14445,97,4360,500,10750,10,1,18600070,2717,11.36,0.79,12,0.03,1286.00,18451.00,17600,20230113,-16.99,12410,20230726,17.73,15570,-6.17,20240102,14350,1.81,20240118,17530,-16.66,20230203,12410,17.73,20230726,0.45,N,016580,500,97 억,,2115629,N,N,10,N,00,N
20240119,110320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14620,80,2,0.55,67750280,4617,18.73,14790,14800,14610,18900,10180,14540,14674.09,11.37,0,-64,15013,14776,14563,14326,14113,14895,14445,97,4360,500,10750,10,1,18600070,2719,11.37,0.79,12,0.02,1286.00,18451.00,17600,20230113,-16.93,12410,20230726,17.81,15570,-6.10,20240102,14350,1.88,20240118,17530,-16.60,20230203,12410,17.81,20230726,0.45,N,016580,500,97 억,,2115629,N,N,10,N,00,N
20240119,100323,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14640,100,2,0.69,43913240,2988,12.12,14790,14800,14610,18900,10180,14540,14696.53,11.37,0,-14,15013,14776,14563,14326,14113,14895,14445,97,4360,500,10750,10,1,18600070,2723,11.38,0.79,12,0.02,1286.00,18451.00,17600,20230113,-16.82,12410,20230726,17.97,15570,-5.97,20240102,14350,2.02,20240118,17530,-16.49,20230203,12410,17.97,20230726,0.45,N,016580,500,97 억,,2115629,N,N,10,N,00,N
20240119,090318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14780,240,2,1.65,2556650,173,0.70,14790,14790,14650,18900,10180,14540,14778.32,11.37,0,-157,15013,14776,14563,14326,14113,14895,14445,97,4360,500,10750,10,1,18600070,2749,11.49,0.80,12,0.00,1286.00,18451.00,17600,20230113,-16.02,12410,20230726,19.10,15570,-5.07,20240102,14350,3.00,20240118,17530,-15.69,20230203,12410,19.10,20230726,0.45,N,016580,500,97 억,,2115629,N,N,10,N,00,N
20240118,160319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,0,3,0.00,352390890,24204,70.00,14350,14800,14350,18900,10180,14540,14559.20,11.37,0,-2070,15100,14820,14640,14360,14180,14730,14270,97,4360,500,10750,10,1,18600070,2704,11.31,0.79,12,0.13,1286.00,18451.00,17600,20230112,-17.39,12410,20230726,17.16,15570,-6.62,20240102,14350,1.32,20240118,17530,-17.06,20230203,12410,17.16,20230726,0.47,N,016580,500,97 억,,2115726,N,N,10,N,00,N
20240118,150318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14500,-40,5,-0.28,341108930,23428,67.76,14350,14800,14350,18900,10180,14540,14559.88,11.37,0,-2067,15100,14820,14640,14360,14180,14730,14270,97,4360,500,10750,10,1,18600070,2697,11.28,0.79,12,0.13,1286.00,18451.00,17600,20230112,-17.61,12410,20230726,16.84,15570,-6.87,20240102,14350,1.05,20240118,17530,-17.28,20230203,12410,16.84,20230726,0.47,N,016580,500,97 억,,2115726,N,N,15,N,00,N
20240118,140319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,-10,5,-0.07,319691290,21955,63.50,14350,14800,14350,18900,10180,14540,14561.21,11.37,0,-2565,15100,14820,14640,14360,14180,14730,14270,97,4360,500,10750,10,1,18600070,2703,11.30,0.79,12,0.12,1286.00,18451.00,17600,20230112,-17.44,12410,20230726,17.08,15570,-6.68,20240102,14350,1.25,20240118,17530,-17.11,20230203,12410,17.08,20230726,0.47,N,016580,500,97 억,,2115726,N,N,15,N,00,N
20240118,130319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,60,2,0.41,300595240,20644,59.71,14350,14800,14350,18900,10180,14540,14560.90,11.37,0,-1964,15100,14820,14640,14360,14180,14730,14270,97,4360,500,10750,10,1,18600070,2716,11.35,0.79,12,0.11,1286.00,18451.00,17600,20230112,-17.05,12410,20230726,17.65,15570,-6.23,20240102,14350,1.74,20240118,17530,-16.71,20230203,12410,17.65,20230726,0.47,N,016580,500,97 억,,2115726,N,N,15,N,00,N
20240118,120320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14640,100,2,0.69,279550080,19205,55.55,14350,14800,14350,18900,10180,14540,14556.11,11.37,0,-1768,15100,14820,14640,14360,14180,14730,14270,97,4360,500,10750,10,1,18600070,2723,11.38,0.79,12,0.10,1286.00,18451.00,17600,20230112,-16.82,12410,20230726,17.97,15570,-5.97,20240102,14350,2.02,20240118,17530,-16.49,20230203,12410,17.97,20230726,0.47,N,016580,500,97 억,,2115726,N,N,15,N,00,N
20240118,110320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14720,180,2,1.24,255982240,17600,50.90,14350,14800,14350,18900,10180,14540,14544.45,11.37,0,-645,15100,14820,14640,14360,14180,14730,14270,97,4360,500,10750,10,1,18600070,2738,11.45,0.80,12,0.09,1286.00,18451.00,17600,20230112,-16.36,12410,20230726,18.61,15570,-5.46,20240102,14350,2.58,20240118,17530,-16.03,20230203,12410,18.61,20230726,0.47,N,016580,500,97 억,,2115726,N,N,15,N,00,N
20240118,100319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14620,80,2,0.55,197714760,13639,39.45,14350,14700,14350,18900,10180,14540,14496.28,11.37,0,85,15100,14820,14640,14360,14180,14730,14270,97,4360,500,10750,10,1,18600070,2719,11.37,0.79,12,0.07,1286.00,18451.00,17600,20230112,-16.93,12410,20230726,17.81,15570,-6.10,20240102,14350,1.88,20240118,17530,-16.60,20230203,12410,17.81,20230726,0.47,N,016580,500,97 억,,2115726,N,N,15,N,00,N
20240118,090318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14480,-60,5,-0.41,71815560,5002,14.47,14350,14510,14350,18900,10180,14540,14357.37,11.37,0,1223,15100,14820,14640,14360,14180,14730,14270,97,4360,500,10750,10,1,18600070,2693,11.26,0.78,12,0.03,1286.00,18451.00,17600,20230112,-17.73,12410,20230726,16.68,15570,-7.00,20240102,14350,0.91,20240118,17530,-17.40,20230203,12410,16.68,20230726,0.47,N,016580,500,97 억,,2115726,N,N,15,N,00,N
20240117,160318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,-280,5,-1.89,503040270,34573,162.21,14740,14920,14460,19260,10380,14820,14550.10,11.37,0,1590,15173,14996,14873,14696,14573,14935,14635,97,4440,500,10960,10,1,18600070,2704,11.31,0.79,12,0.19,1286.00,18451.00,17650,20230111,-17.62,12410,20230726,17.16,15570,-6.62,20240102,14460,0.55,20240117,17530,-17.06,20230203,12410,17.16,20230726,0.46,N,016580,500,97 억,,2114417,N,N,15,N,00,N
20240117,150320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,-290,5,-1.96,452457440,31084,145.84,14740,14920,14470,19260,10380,14820,14555.96,11.37,0,1892,15173,14996,14873,14696,14573,14935,14635,97,4440,500,10960,10,1,18600070,2703,11.30,0.79,12,0.17,1286.00,18451.00,17650,20230111,-17.68,12410,20230726,17.08,15570,-6.68,20240102,14470,0.41,20240117,17530,-17.11,20230203,12410,17.08,20230726,0.46,N,016580,500,97 억,,2114417,N,N,95,N,00,N
20240117,140317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14520,-300,5,-2.02,431164450,29620,138.97,14740,14920,14470,19260,10380,14820,14556.53,11.37,0,2211,15173,14996,14873,14696,14573,14935,14635,97,4440,500,10960,10,1,18600070,2701,11.29,0.79,12,0.16,1286.00,18451.00,17650,20230111,-17.73,12410,20230726,17.00,15570,-6.74,20240102,14470,0.35,20240117,17530,-17.17,20230203,12410,17.00,20230726,0.46,N,016580,500,97 억,,2114417,N,N,95,N,00,N
20240117,130318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14510,-310,5,-2.09,360599270,24752,116.13,14740,14920,14500,19260,10380,14820,14568.49,11.37,0,801,15173,14996,14873,14696,14573,14935,14635,97,4440,500,10960,10,1,18600070,2699,11.28,0.79,12,0.13,1286.00,18451.00,17650,20230111,-17.79,12410,20230726,16.92,15570,-6.81,20240102,14500,0.07,20240117,17530,-17.23,20230203,12410,16.92,20230726,0.46,N,016580,500,97 억,,2114417,N,N,95,N,00,N
20240117,120319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,-290,5,-1.96,251373410,17224,80.81,14740,14920,14510,19260,10380,14820,14594.37,11.37,0,544,15173,14996,14873,14696,14573,14935,14635,97,4440,500,10960,10,1,18600070,2703,11.30,0.79,12,0.09,1286.00,18451.00,17650,20230111,-17.68,12410,20230726,17.08,15570,-6.68,20240102,14500,0.21,20240102,17530,-17.11,20230203,12410,17.08,20230726,0.46,N,016580,500,97 억,,2114417,N,N,95,N,00,N
20240117,110319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,-230,5,-1.55,197245510,13504,63.36,14740,14920,14510,19260,10380,14820,14606.45,11.37,0,1058,15173,14996,14873,14696,14573,14935,14635,97,4440,500,10960,10,1,18600070,2714,11.35,0.79,12,0.07,1286.00,18451.00,17650,20230111,-17.34,12410,20230726,17.57,15570,-6.29,20240102,14500,0.62,20240102,17530,-16.77,20230203,12410,17.57,20230726,0.46,N,016580,500,97 억,,2114417,N,N,95,N,00,N
20240117,100317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14630,-190,5,-1.28,109225970,7470,35.05,14740,14920,14510,19260,10380,14820,14621.95,11.37,0,-1219,15173,14996,14873,14696,14573,14935,14635,97,4440,500,10960,10,1,18600070,2721,11.38,0.79,12,0.04,1286.00,18451.00,17650,20230111,-17.11,12410,20230726,17.89,15570,-6.04,20240102,14500,0.90,20240102,17530,-16.54,20230203,12410,17.89,20230726,0.46,N,016580,500,97 억,,2114417,N,N,95,N,00,N
20240117,090318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14740,-80,5,-0.54,884400,60,0.28,14740,14740,14740,19260,10380,14820,14740.00,11.37,0,-1,15173,14996,14873,14696,14573,14935,14635,97,4440,500,10960,10,1,18600070,2742,11.46,0.80,12,0.00,1286.00,18451.00,17650,20230111,-16.49,12410,20230726,18.78,15570,-5.33,20240102,14500,1.66,20240102,17530,-15.92,20230203,12410,18.78,20230726,0.46,N,016580,500,97 억,,2114417,N,N,95,N,00,N
20240116,160317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14820,-100,5,-0.67,315144420,21276,96.50,15050,15050,14750,19390,10450,14920,14812.20,11.37,0,167,15253,15086,14993,14826,14733,15040,14780,97,4470,500,11040,10,1,18600070,2757,11.52,0.80,12,0.11,1286.00,18451.00,17650,20230111,-16.03,12410,20230726,19.42,15570,-4.82,20240102,14500,2.21,20240102,17550,-15.56,20230116,12410,19.42,20230726,0.45,N,016580,500,97 억,,2114596,N,N,95,N,00,N
20240116,150318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14790,-130,5,-0.87,310582880,20968,95.10,15050,15050,14750,19390,10450,14920,14812.23,11.37,0,194,15253,15086,14993,14826,14733,15040,14780,97,4470,500,11040,10,1,18600070,2751,11.50,0.80,12,0.11,1286.00,18451.00,17650,20230111,-16.20,12410,20230726,19.18,15570,-5.01,20240102,14500,2.00,20240102,17550,-15.73,20230116,12410,19.18,20230726,0.45,N,016580,500,97 억,,2114596,N,N,7,N,00,N
20240116,140318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14850,-70,5,-0.47,282701870,19082,86.55,15050,15050,14760,19390,10450,14920,14815.11,11.37,0,467,15253,15086,14993,14826,14733,15040,14780,97,4470,500,11040,10,1,18600070,2762,11.55,0.80,12,0.10,1286.00,18451.00,17650,20230111,-15.86,12410,20230726,19.66,15570,-4.62,20240102,14500,2.41,20240102,17550,-15.38,20230116,12410,19.66,20230726,0.45,N,016580,500,97 억,,2114596,N,N,7,N,00,N
20240116,130318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14780,-140,5,-0.94,236184610,15938,72.29,15050,15050,14760,19390,10450,14920,14818.96,11.37,0,-54,15253,15086,14993,14826,14733,15040,14780,97,4470,500,11040,10,1,18600070,2749,11.49,0.80,12,0.09,1286.00,18451.00,17650,20230111,-16.26,12410,20230726,19.10,15570,-5.07,20240102,14500,1.93,20240102,17550,-15.78,20230116,12410,19.10,20230726,0.45,N,016580,500,97 억,,2114596,N,N,7,N,00,N
20240116,120318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14760,-160,5,-1.07,208992380,14098,63.94,15050,15050,14760,19390,10450,14920,14824.26,11.37,0,-195,15253,15086,14993,14826,14733,15040,14780,97,4470,500,11040,10,1,18600070,2745,11.48,0.80,12,0.08,1286.00,18451.00,17650,20230111,-16.37,12410,20230726,18.94,15570,-5.20,20240102,14500,1.79,20240102,17550,-15.90,20230116,12410,18.94,20230726,0.45,N,016580,500,97 억,,2114596,N,N,7,N,00,N
20240116,110317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14820,-100,5,-0.67,159479350,10750,48.76,15050,15050,14760,19390,10450,14920,14835.29,11.37,0,50,15253,15086,14993,14826,14733,15040,14780,97,4470,500,11040,10,1,18600070,2757,11.52,0.80,12,0.06,1286.00,18451.00,17650,20230111,-16.03,12410,20230726,19.42,15570,-4.82,20240102,14500,2.21,20240102,17550,-15.56,20230116,12410,19.42,20230726,0.45,N,016580,500,97 억,,2114596,N,N,7,N,00,N
20240116,100317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14870,-50,5,-0.34,67052610,4509,20.45,15050,15050,14840,19390,10450,14920,14870.84,11.37,0,-977,15253,15086,14993,14826,14733,15040,14780,97,4470,500,11040,10,1,18600070,2766,11.56,0.81,12,0.02,1286.00,18451.00,17650,20230111,-15.75,12410,20230726,19.82,15570,-4.50,20240102,14500,2.55,20240102,17550,-15.27,20230116,12410,19.82,20230726,0.45,N,016580,500,97 억,,2114596,N,N,7,N,00,N
20240116,090315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15050,130,2,0.87,15050,1,0.00,15050,15050,15050,19390,10450,14920,15050.00,11.37,0,0,15253,15086,14993,14826,14733,15040,14780,97,4470,500,11040,10,1,18600070,2799,11.70,0.82,12,0.00,1286.00,18451.00,17650,20230111,-14.73,12410,20230726,21.27,15570,-3.34,20240102,14500,3.79,20240102,17550,-14.25,20230116,12410,21.27,20230726,0.45,N,016580,500,97 억,,2114596,N,N,7,N,00,N
20240115,160316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14920,-180,5,-1.19,329371630,21967,61.82,15080,15160,14900,19630,10570,15100,14993.93,11.37,-334,-1499,15406,15252,15126,14972,14846,15190,14910,97,4530,500,11170,10,1,18600070,2775,11.60,0.81,12,0.12,1286.00,18451.00,17650,20230111,-15.47,12410,20230726,20.23,15570,-4.17,20240102,14500,2.90,20240102,17550,-14.99,20230116,12410,20.23,20230726,0.46,N,016580,500,97 억,,2114887,N,N,7,N,00,N
20240115,150318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14920,-180,5,-1.19,302188480,20144,56.69,15080,15160,14900,19630,10570,15100,15001.41,11.37,-334,-1350,15406,15252,15126,14972,14846,15190,14910,97,4530,500,11170,10,1,18600070,2775,11.60,0.81,12,0.11,1286.00,18451.00,17650,20230111,-15.47,12410,20230726,20.23,15570,-4.17,20240102,14500,2.90,20240102,17550,-14.99,20230116,12410,20.23,20230726,0.46,N,016580,500,97 억,,2114887,N,N,105,N,00,N
20240115,140318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14920,-180,5,-1.19,262038690,17453,49.12,15080,15160,14920,19630,10570,15100,15013.96,11.37,-334,-742,15406,15252,15126,14972,14846,15190,14910,97,4530,500,11170,10,1,18600070,2775,11.60,0.81,12,0.09,1286.00,18451.00,17650,20230111,-15.47,12410,20230726,20.23,15570,-4.17,20240102,14500,2.90,20240102,17550,-14.99,20230116,12410,20.23,20230726,0.46,N,016580,500,97 억,,2114887,N,N,105,N,00,N
20240115,130316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14930,-170,5,-1.13,235279380,15661,44.07,15080,15160,14920,19630,10570,15100,15023.27,11.37,-334,-363,15406,15252,15126,14972,14846,15190,14910,97,4530,500,11170,10,1,18600070,2777,11.61,0.81,12,0.08,1286.00,18451.00,17650,20230111,-15.41,12410,20230726,20.31,15570,-4.11,20240102,14500,2.97,20240102,17550,-14.93,20230116,12410,20.31,20230726,0.46,N,016580,500,97 억,,2114887,N,N,105,N,00,N
20240115,120315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14990,-110,5,-0.73,156329600,10386,29.23,15080,15160,14990,19630,10570,15100,15051.95,11.37,-334,-981,15406,15252,15126,14972,14846,15190,14910,97,4530,500,11170,10,1,18600070,2788,11.66,0.81,12,0.06,1286.00,18451.00,17650,20230111,-15.07,12410,20230726,20.79,15570,-3.73,20240102,14500,3.38,20240102,17550,-14.59,20230116,12410,20.79,20230726,0.46,N,016580,500,97 억,,2114887,N,N,105,N,00,N
20240115,110315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15010,-90,5,-0.60,108374830,7191,20.24,15080,15160,14990,19630,10570,15100,15070.90,11.37,-334,-913,15406,15252,15126,14972,14846,15190,14910,97,4530,500,11170,10,1,18600070,2792,11.67,0.81,12,0.04,1286.00,18451.00,17650,20230111,-14.96,12410,20230726,20.95,15570,-3.60,20240102,14500,3.52,20240102,17550,-14.47,20230116,12410,20.95,20230726,0.46,N,016580,500,97 억,,2114887,N,N,105,N,00,N
20240115,100315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15030,-70,5,-0.46,38799650,2581,7.26,15080,15100,14990,19630,10570,15100,15032.80,11.37,-334,-378,15406,15252,15126,14972,14846,15190,14910,97,4530,500,11170,10,1,18600070,2796,11.69,0.81,12,0.01,1286.00,18451.00,17650,20230111,-14.84,12410,20230726,21.11,15570,-3.47,20240102,14500,3.66,20240102,17550,-14.36,20230116,12410,21.11,20230726,0.46,N,016580,500,97 억,,2114887,N,N,105,N,00,N
20240115,090316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15070,-30,5,-0.20,708750,47,0.13,15080,15080,15070,19630,10570,15100,15079.79,11.37,-334,-2,15406,15252,15126,14972,14846,15190,14910,97,4530,500,11170,10,1,18600070,2803,11.72,0.82,12,0.00,1286.00,18451.00,17650,20230111,-14.62,12410,20230726,21.43,15570,-3.21,20240102,14500,3.93,20240102,17550,-14.13,20230116,12410,21.43,20230726,0.46,N,016580,500,97 억,,2114887,N,N,105,N,00,N
20240112,160315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15100,-90,5,-0.59,535232770,35525,80.38,15280,15280,15000,19740,10640,15190,15066.37,11.39,0,-2673,15683,15436,15293,15046,14903,15365,14975,97,4550,500,11240,10,1,18600070,2809,11.74,0.82,12,0.19,1286.00,18451.00,17650,20230111,-14.45,12410,20230726,21.68,15570,-3.02,20240102,14500,4.14,20240102,17600,-14.20,20230112,12410,21.68,20230726,0.47,N,016580,500,97 억,,2118916,N,N,105,N,00,N
20240112,150316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15070,-120,5,-0.79,522383370,34673,78.45,15280,15280,15000,19740,10640,15190,15066.00,11.39,0,-2785,15683,15436,15293,15046,14903,15365,14975,97,4550,500,11240,10,1,18600070,2803,11.72,0.82,12,0.19,1286.00,18451.00,17650,20230111,-14.62,12410,20230726,21.43,15570,-3.21,20240102,14500,3.93,20240102,17600,-14.38,20230112,12410,21.43,20230726,0.47,N,016580,500,97 억,,2118916,N,N,126,N,00,N
20240112,140316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15090,-100,5,-0.66,513895510,34110,77.18,15280,15280,15000,19740,10640,15190,15065.83,11.39,0,-2820,15683,15436,15293,15046,14903,15365,14975,97,4550,500,11240,10,1,18600070,2807,11.73,0.82,12,0.18,1286.00,18451.00,17650,20230111,-14.50,12410,20230726,21.60,15570,-3.08,20240102,14500,4.07,20240102,17600,-14.26,20230112,12410,21.60,20230726,0.47,N,016580,500,97 억,,2118916,N,N,126,N,00,N
20240112,130314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15090,-100,5,-0.66,368938640,24471,55.37,15280,15280,15000,19740,10640,15190,15076.57,11.39,0,-2784,15683,15436,15293,15046,14903,15365,14975,97,4550,500,11240,10,1,18600070,2807,11.73,0.82,12,0.13,1286.00,18451.00,17650,20230111,-14.50,12410,20230726,21.60,15570,-3.08,20240102,14500,4.07,20240102,17600,-14.26,20230112,12410,21.60,20230726,0.47,N,016580,500,97 억,,2118916,N,N,126,N,00,N
20240112,120315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15160,-30,5,-0.20,305183730,20247,45.81,15280,15280,15000,19740,10640,15190,15073.03,11.39,0,-3273,15683,15436,15293,15046,14903,15365,14975,97,4550,500,11240,10,1,18600070,2820,11.79,0.82,12,0.11,1286.00,18451.00,17650,20230111,-14.11,12410,20230726,22.16,15570,-2.63,20240102,14500,4.55,20240102,17600,-13.86,20230112,12410,22.16,20230726,0.47,N,016580,500,97 억,,2118916,N,N,126,N,00,N
20240112,110314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15090,-100,5,-0.66,209468770,13911,31.48,15280,15280,15000,19740,10640,15190,15057.78,11.39,0,-1323,15683,15436,15293,15046,14903,15365,14975,97,4550,500,11240,10,1,18600070,2807,11.73,0.82,12,0.07,1286.00,18451.00,17650,20230111,-14.50,12410,20230726,21.60,15570,-3.08,20240102,14500,4.07,20240102,17600,-14.26,20230112,12410,21.60,20230726,0.47,N,016580,500,97 억,,2118916,N,N,126,N,00,N
20240112,100315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15070,-120,5,-0.79,171398090,11388,25.77,15280,15280,15000,19740,10640,15190,15050.76,11.39,0,-1305,15683,15436,15293,15046,14903,15365,14975,97,4550,500,11240,10,1,18600070,2803,11.72,0.82,12,0.06,1286.00,18451.00,17650,20230111,-14.62,12410,20230726,21.43,15570,-3.21,20240102,14500,3.93,20240102,17600,-14.38,20230112,12410,21.43,20230726,0.47,N,016580,500,97 억,,2118916,N,N,126,N,00,N
20240112,090315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15120,-70,5,-0.46,2854030,188,0.43,15280,15280,15110,19740,10640,15190,15181.01,11.39,0,-85,15683,15436,15293,15046,14903,15365,14975,97,4550,500,11240,10,1,18600070,2812,11.76,0.82,12,0.00,1286.00,18451.00,17650,20230111,-14.33,12410,20230726,21.84,15570,-2.89,20240102,14500,4.28,20240102,17600,-14.09,20230112,12410,21.84,20230726,0.47,N,016580,500,97 억,,2118916,N,N,126,N,00,N
20240111,160313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15190,-270,5,-1.75,674377670,44160,73.58,15540,15540,15150,20050,10830,15460,15271.25,11.43,0,-5412,15820,15640,15380,15200,14940,15730,15290,97,4590,500,11440,10,1,18600070,2825,11.81,0.82,12,0.24,1286.00,18451.00,17650,20230111,-13.94,12410,20230726,22.40,15570,-2.44,20240102,14500,4.76,20240102,17650,-13.94,20230111,12410,22.40,20230726,0.48,N,016580,500,97 억,,2126232,N,N,126,N,00,N
20240111,150316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15170,-290,5,-1.88,610462370,39957,66.58,15540,15540,15150,20050,10830,15460,15277.98,11.43,0,-4368,15820,15640,15380,15200,14940,15730,15290,97,4590,500,11440,10,1,18600070,2822,11.80,0.82,12,0.21,1286.00,18451.00,17650,20230111,-14.05,12410,20230726,22.24,15570,-2.57,20240102,14500,4.62,20240102,17650,-14.05,20230111,12410,22.24,20230726,0.48,N,016580,500,97 억,,2126232,N,N,12,N,00,N
20240111,140314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15190,-270,5,-1.75,476980590,31161,51.92,15540,15540,15150,20050,10830,15460,15306.97,11.43,0,-5589,15820,15640,15380,15200,14940,15730,15290,97,4590,500,11440,10,1,18600070,2825,11.81,0.82,12,0.17,1286.00,18451.00,17650,20230111,-13.94,12410,20230726,22.40,15570,-2.44,20240102,14500,4.76,20240102,17650,-13.94,20230111,12410,22.40,20230726,0.48,N,016580,500,97 억,,2126232,N,N,12,N,00,N
20240111,130313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15310,-150,5,-0.97,355962450,23226,38.70,15540,15540,15230,20050,10830,15460,15326.03,11.43,0,-5272,15820,15640,15380,15200,14940,15730,15290,97,4590,500,11440,10,1,18600070,2848,11.91,0.83,12,0.12,1286.00,18451.00,17650,20230111,-13.26,12410,20230726,23.37,15570,-1.67,20240102,14500,5.59,20240102,17650,-13.26,20230111,12410,23.37,20230726,0.48,N,016580,500,97 억,,2126232,N,N,12,N,00,N
20240111,120314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15370,-90,5,-0.58,301993420,19709,32.84,15540,15540,15230,20050,10830,15460,15322.62,11.43,0,-2929,15820,15640,15380,15200,14940,15730,15290,97,4590,500,11440,10,1,18600070,2859,11.95,0.83,12,0.11,1286.00,18451.00,17650,20230111,-12.92,12410,20230726,23.85,15570,-1.28,20240102,14500,6.00,20240102,17650,-12.92,20230111,12410,23.85,20230726,0.48,N,016580,500,97 억,,2126232,N,N,12,N,00,N
20240111,110316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15380,-80,5,-0.52,285914610,18664,31.10,15540,15540,15230,20050,10830,15460,15319.04,11.43,0,-3352,15820,15640,15380,15200,14940,15730,15290,97,4590,500,11440,10,1,18600070,2861,11.96,0.83,12,0.10,1286.00,18451.00,17650,20230111,-12.86,12410,20230726,23.93,15570,-1.22,20240102,14500,6.07,20240102,17650,-12.86,20230111,12410,23.93,20230726,0.48,N,016580,500,97 억,,2126232,N,N,12,N,00,N
20240111,100314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15250,-210,5,-1.36,161540000,10547,17.57,15540,15540,15230,20050,10830,15460,15316.20,11.43,0,-1818,15820,15640,15380,15200,14940,15730,15290,97,4590,500,11440,10,1,18600070,2837,11.86,0.83,12,0.06,1286.00,18451.00,17650,20230111,-13.60,12410,20230726,22.88,15570,-2.06,20240102,14500,5.17,20240102,17650,-13.60,20230111,12410,22.88,20230726,0.48,N,016580,500,97 억,,2126232,N,N,12,N,00,N
20240111,090314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15500,40,2,0.26,4979980,321,0.53,15540,15540,15460,20050,10830,15460,15513.96,11.43,0,-101,15820,15640,15380,15200,14940,15730,15290,97,4590,500,11440,10,1,18600070,2883,12.05,0.84,12,0.00,1286.00,18451.00,17650,20230111,-12.18,12410,20230726,24.90,15570,-0.45,20240102,14500,6.90,20240102,17650,-12.18,20230111,12410,24.90,20230726,0.48,N,016580,500,97 억,,2126232,N,N,12,N,00,N
20240110,160313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15460,270,2,1.78,925930440,60012,186.62,15280,15560,15120,19740,10640,15190,15429.09,11.41,-946,1122,15396,15292,15196,15092,14996,15345,15145,97,4550,500,11240,10,1,18600070,2876,12.02,0.84,12,0.32,1286.00,18451.00,17650,20230111,-12.41,12410,20230726,24.58,15570,-0.71,20240102,14500,6.62,20240102,17650,-12.41,20230111,12410,24.58,20230726,0.50,N,016580,500,97 억,,2122060,N,N,12,N,00,N
20240110,150313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15480,290,2,1.91,821579490,53278,165.68,15280,15560,15120,19740,10640,15190,15420.61,11.41,-946,2940,15396,15292,15196,15092,14996,15345,15145,97,4550,500,11240,10,1,18600070,2879,12.04,0.84,12,0.29,1286.00,18451.00,17650,20230111,-12.29,12410,20230726,24.74,15570,-0.58,20240102,14500,6.76,20240102,17650,-12.29,20230111,12410,24.74,20230726,0.50,N,016580,500,97 억,,2122060,N,N,16,N,00,N
20240110,140314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15490,300,2,1.97,723906210,46974,146.07,15280,15560,15120,19740,10640,15190,15410.78,11.41,-946,4396,15396,15292,15196,15092,14996,15345,15145,97,4550,500,11240,10,1,18600070,2881,12.05,0.84,12,0.25,1286.00,18451.00,17650,20230111,-12.24,12410,20230726,24.82,15570,-0.51,20240102,14500,6.83,20240102,17650,-12.24,20230111,12410,24.82,20230726,0.50,N,016580,500,97 억,,2122060,N,N,16,N,00,N
20240110,130314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15450,260,2,1.71,642856150,41731,129.77,15280,15560,15120,19740,10640,15190,15404.76,11.41,-946,3601,15396,15292,15196,15092,14996,15345,15145,97,4550,500,11240,10,1,18600070,2874,12.01,0.84,12,0.22,1286.00,18451.00,17650,20230111,-12.46,12410,20230726,24.50,15570,-0.77,20240102,14500,6.55,20240102,17650,-12.46,20230111,12410,24.50,20230726,0.50,N,016580,500,97 억,,2122060,N,N,16,N,00,N
20240110,120313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15520,330,2,2.17,507383150,32958,102.49,15280,15560,15120,19740,10640,15190,15394.84,11.41,-946,1793,15396,15292,15196,15092,14996,15345,15145,97,4550,500,11240,10,1,18600070,2887,12.07,0.84,12,0.18,1286.00,18451.00,17650,20230111,-12.07,12410,20230726,25.06,15570,-0.32,20240102,14500,7.03,20240102,17650,-12.07,20230111,12410,25.06,20230726,0.50,N,016580,500,97 억,,2122060,N,N,16,N,00,N
20240110,110314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15500,310,2,2.04,405250150,26364,81.98,15280,15560,15120,19740,10640,15190,15371.35,11.41,-946,2691,15396,15292,15196,15092,14996,15345,15145,97,4550,500,11240,10,1,18600070,2883,12.05,0.84,12,0.14,1286.00,18451.00,17650,20230111,-12.18,12410,20230726,24.90,15570,-0.45,20240102,14500,6.90,20240102,17650,-12.18,20230111,12410,24.90,20230726,0.50,N,016580,500,97 억,,2122060,N,N,16,N,00,N
20240110,100313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15410,220,2,1.45,174821900,11456,35.62,15280,15410,15120,19740,10640,15190,15260.29,11.41,-946,588,15396,15292,15196,15092,14996,15345,15145,97,4550,500,11240,10,1,18600070,2866,11.98,0.84,12,0.06,1286.00,18451.00,17650,20230111,-12.69,12410,20230726,24.17,15570,-1.03,20240102,14500,6.28,20240102,17650,-12.69,20230111,12410,24.17,20230726,0.50,N,016580,500,97 억,,2122060,N,N,16,N,00,N
20240110,090313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15270,80,2,0.53,244380,16,0.05,15280,15280,15270,19740,10640,15190,15273.75,11.41,-946,-10,15396,15292,15196,15092,14996,15345,15145,97,4550,500,11240,10,1,18600070,2840,11.87,0.83,12,0.00,1286.00,18451.00,17650,20230111,-13.48,12410,20230726,23.05,15570,-1.93,20240102,14500,5.31,20240102,17650,-13.48,20230111,12410,23.05,20230726,0.50,N,016580,500,97 억,,2122060,N,N,16,N,00,N
20240109,160313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15190,80,2,0.53,487511650,32116,164.08,15110,15300,15100,19640,10580,15110,15179.71,11.37,0,8332,15470,15290,15200,15020,14930,15245,14975,97,4530,500,11180,10,1,18600070,2825,11.81,0.82,12,0.17,1286.00,18451.00,17650,20230111,-13.94,12410,20230726,22.40,15570,-2.44,20240102,14500,4.76,20240102,17650,-13.94,20230111,12410,22.40,20230726,0.55,N,016580,500,97 억,,2114216,N,N,16,N,00,N
20240109,150314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15180,70,2,0.46,475892310,31351,160.17,15110,15300,15100,19640,10580,15110,15179.49,11.37,0,8568,15470,15290,15200,15020,14930,15245,14975,97,4530,500,11180,10,1,18600070,2823,11.80,0.82,12,0.17,1286.00,18451.00,17650,20230111,-13.99,12410,20230726,22.32,15570,-2.50,20240102,14500,4.69,20240102,17650,-13.99,20230111,12410,22.32,20230726,0.55,N,016580,500,97 억,,2114216,N,N,83,N,00,N
20240109,140312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15170,60,2,0.40,451184440,29724,151.86,15110,15300,15100,19640,10580,15110,15179.13,11.37,0,8265,15470,15290,15200,15020,14930,15245,14975,97,4530,500,11180,10,1,18600070,2822,11.80,0.82,12,0.16,1286.00,18451.00,17650,20230111,-14.05,12410,20230726,22.24,15570,-2.57,20240102,14500,4.62,20240102,17650,-14.05,20230111,12410,22.24,20230726,0.55,N,016580,500,97 억,,2114216,N,N,83,N,00,N
20240109,130313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15250,140,2,0.93,411969580,27144,138.68,15110,15300,15100,19640,10580,15110,15177.19,11.37,0,7577,15470,15290,15200,15020,14930,15245,14975,97,4530,500,11180,10,1,18600070,2837,11.86,0.83,12,0.15,1286.00,18451.00,17650,20230111,-13.60,12410,20230726,22.88,15570,-2.06,20240102,14500,5.17,20240102,17650,-13.60,20230111,12410,22.88,20230726,0.55,N,016580,500,97 억,,2114216,N,N,83,N,00,N
20240109,120315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15260,150,2,0.99,396813480,26149,133.60,15110,15300,15100,19640,10580,15110,15175.09,11.37,0,7245,15470,15290,15200,15020,14930,15245,14975,97,4530,500,11180,10,1,18600070,2838,11.87,0.83,12,0.14,1286.00,18451.00,17650,20230111,-13.54,12410,20230726,22.97,15570,-1.99,20240102,14500,5.24,20240102,17650,-13.54,20230111,12410,22.97,20230726,0.55,N,016580,500,97 억,,2114216,N,N,83,N,00,N
20240109,110312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15180,70,2,0.46,231074890,15252,77.92,15110,15290,15100,19640,10580,15110,15150.46,11.37,0,2477,15470,15290,15200,15020,14930,15245,14975,97,4530,500,11180,10,1,18600070,2823,11.80,0.82,12,0.08,1286.00,18451.00,17650,20230111,-13.99,12410,20230726,22.32,15570,-2.50,20240102,14500,4.69,20240102,17650,-13.99,20230111,12410,22.32,20230726,0.55,N,016580,500,97 억,,2114216,N,N,83,N,00,N
20240109,100313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15160,50,2,0.33,64422070,4248,21.70,15110,15290,15110,19640,10580,15110,15165.27,11.37,0,-787,15470,15290,15200,15020,14930,15245,14975,97,4530,500,11180,10,1,18600070,2820,11.79,0.82,12,0.02,1286.00,18451.00,17650,20230111,-14.11,12410,20230726,22.16,15570,-2.63,20240102,14500,4.55,20240102,17650,-14.11,20230111,12410,22.16,20230726,0.55,N,016580,500,97 억,,2114216,N,N,83,N,00,N
20240109,090313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15120,10,2,0.07,5877990,389,1.99,15110,15120,15110,19640,10580,15110,15110.51,11.37,0,0,15470,15290,15200,15020,14930,15245,14975,97,4530,500,11180,10,1,18600070,2812,11.76,0.82,12,0.00,1286.00,18451.00,17650,20230111,-14.33,12410,20230726,21.84,15570,-2.89,20240102,14500,4.28,20240102,17650,-14.33,20230111,12410,21.84,20230726,0.55,N,016580,500,97 억,,2114216,N,N,83,N,00,N
20240108,160313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15110,-100,5,-0.66,296934920,19572,42.92,15210,15380,15110,19770,10650,15210,15171.41,11.36,-244,2597,15643,15426,15273,15056,14903,15350,14980,97,4560,500,11250,10,1,18600070,2810,11.75,0.82,12,0.11,1286.00,18451.00,17650,20230102,-14.39,12410,20230726,21.76,15570,-2.95,20240102,14500,4.21,20240102,17650,-14.39,20230111,12410,21.76,20230726,0.56,N,016580,500,97 억,,2113282,N,N,83,N,00,N
20240108,150313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15160,-50,5,-0.33,263162600,17338,38.02,15210,15380,15120,19770,10650,15210,15178.37,11.36,-244,2587,15643,15426,15273,15056,14903,15350,14980,97,4560,500,11250,10,1,18600070,2820,11.79,0.82,12,0.09,1286.00,18451.00,17650,20230102,-14.11,12410,20230726,22.16,15570,-2.63,20240102,14500,4.55,20240102,17650,-14.11,20230111,12410,22.16,20230726,0.56,N,016580,500,97 억,,2113282,N,N,76,N,00,N
20240108,140312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15150,-60,5,-0.39,243236300,16022,35.13,15210,15380,15120,19770,10650,15210,15181.39,11.36,-244,2707,15643,15426,15273,15056,14903,15350,14980,97,4560,500,11250,10,1,18600070,2818,11.78,0.82,12,0.09,1286.00,18451.00,17650,20230102,-14.16,12410,20230726,22.08,15570,-2.70,20240102,14500,4.48,20240102,17650,-14.16,20230111,12410,22.08,20230726,0.56,N,016580,500,97 억,,2113282,N,N,76,N,00,N
20240108,130312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15140,-70,5,-0.46,219607370,14461,31.71,15210,15380,15130,19770,10650,15210,15186.18,11.36,-244,2643,15643,15426,15273,15056,14903,15350,14980,97,4560,500,11250,10,1,18600070,2816,11.77,0.82,12,0.08,1286.00,18451.00,17650,20230102,-14.22,12410,20230726,22.00,15570,-2.76,20240102,14500,4.41,20240102,17650,-14.22,20230111,12410,22.00,20230726,0.56,N,016580,500,97 억,,2113282,N,N,76,N,00,N
20240108,120313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15150,-60,5,-0.39,200910210,13226,29.00,15210,15380,15130,19770,10650,15210,15190.55,11.36,-244,2997,15643,15426,15273,15056,14903,15350,14980,97,4560,500,11250,10,1,18600070,2818,11.78,0.82,12,0.07,1286.00,18451.00,17650,20230102,-14.16,12410,20230726,22.08,15570,-2.70,20240102,14500,4.48,20240102,17650,-14.16,20230111,12410,22.08,20230726,0.56,N,016580,500,97 억,,2113282,N,N,76,N,00,N
20240108,110313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15140,-70,5,-0.46,186562270,12279,26.93,15210,15380,15130,19770,10650,15210,15193.60,11.36,-244,3087,15643,15426,15273,15056,14903,15350,14980,97,4560,500,11250,10,1,18600070,2816,11.77,0.82,12,0.07,1286.00,18451.00,17650,20230102,-14.22,12410,20230726,22.00,15570,-2.76,20240102,14500,4.41,20240102,17650,-14.22,20230111,12410,22.00,20230726,0.56,N,016580,500,97 억,,2113282,N,N,76,N,00,N
20240108,100314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15140,-70,5,-0.46,138732090,9122,20.00,15210,15380,15130,19770,10650,15210,15208.52,11.36,-244,2277,15643,15426,15273,15056,14903,15350,14980,97,4560,500,11250,10,1,18600070,2816,11.77,0.82,12,0.05,1286.00,18451.00,17650,20230102,-14.22,12410,20230726,22.00,15570,-2.76,20240102,14500,4.41,20240102,17650,-14.22,20230111,12410,22.00,20230726,0.56,N,016580,500,97 억,,2113282,N,N,76,N,00,N
20240108,090312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15220,10,2,0.07,6662510,438,0.96,15210,15230,15150,19770,10650,15210,15211.21,11.36,-244,-288,15643,15426,15273,15056,14903,15350,14980,97,4560,500,11250,10,1,18600070,2831,11.84,0.82,12,0.00,1286.00,18451.00,17650,20230102,-13.77,12410,20230726,22.64,15570,-2.25,20240102,14500,4.97,20240102,17650,-13.77,20230111,12410,22.64,20230726,0.56,N,016580,500,97 억,,2113282,N,N,76,N,00,N
20240105,160312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15210,-170,5,-1.11,698347310,45553,133.13,15380,15490,15120,19990,10770,15380,15330.45,11.37,-1280,-2121,15640,15510,15340,15210,15040,15425,15125,97,4610,500,11380,10,1,18600070,2829,11.83,0.82,12,0.24,1286.00,18451.00,17650,20230102,-13.82,12410,20230726,22.56,15570,-2.31,20240102,14500,4.90,20240102,17650,-13.82,20230111,12410,22.56,20230726,0.57,N,016580,500,97 억,,2115259,N,N,76,N,00,N
20240105,150312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15240,-140,5,-0.91,685262220,44693,130.61,15380,15490,15120,19990,10770,15380,15332.65,11.37,-1280,-2011,15640,15510,15340,15210,15040,15425,15125,97,4610,500,11380,10,1,18600070,2835,11.85,0.83,12,0.24,1286.00,18451.00,17650,20230102,-13.65,12410,20230726,22.80,15570,-2.12,20240102,14500,5.10,20240102,17650,-13.65,20230111,12410,22.80,20230726,0.57,N,016580,500,97 억,,2115259,N,N,153,N,00,N
20240105,140312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15180,-200,5,-1.30,583823710,38032,111.15,15380,15490,15120,19990,10770,15380,15350.85,11.37,-1280,1007,15640,15510,15340,15210,15040,15425,15125,97,4610,500,11380,10,1,18600070,2823,11.80,0.82,12,0.20,1286.00,18451.00,17650,20230102,-13.99,12410,20230726,22.32,15570,-2.50,20240102,14500,4.69,20240102,17650,-13.99,20230111,12410,22.32,20230726,0.57,N,016580,500,97 억,,2115259,N,N,153,N,00,N
20240105,130312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15230,-150,5,-0.98,447581560,29077,84.98,15380,15490,15230,19990,10770,15380,15392.98,11.37,-1280,3676,15640,15510,15340,15210,15040,15425,15125,97,4610,500,11380,10,1,18600070,2833,11.84,0.83,12,0.16,1286.00,18451.00,17650,20230102,-13.71,12410,20230726,22.72,15570,-2.18,20240102,14500,5.03,20240102,17650,-13.71,20230111,12410,22.72,20230726,0.57,N,016580,500,97 억,,2115259,N,N,153,N,00,N
20240105,120312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15310,-70,5,-0.46,412000640,26749,78.17,15380,15490,15270,19990,10770,15380,15402.47,11.37,-1280,4626,15640,15510,15340,15210,15040,15425,15125,97,4610,500,11380,10,1,18600070,2848,11.91,0.83,12,0.14,1286.00,18451.00,17650,20230102,-13.26,12410,20230726,23.37,15570,-1.67,20240102,14500,5.59,20240102,17650,-13.26,20230111,12410,23.37,20230726,0.57,N,016580,500,97 억,,2115259,N,N,153,N,00,N
20240105,110311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15330,-50,5,-0.33,341971690,22174,64.80,15380,15490,15280,19990,10770,15380,15422.19,11.37,-1280,5704,15640,15510,15340,15210,15040,15425,15125,97,4610,500,11380,10,1,18600070,2851,11.92,0.83,12,0.12,1286.00,18451.00,17650,20230102,-13.14,12410,20230726,23.53,15570,-1.54,20240102,14500,5.72,20240102,17650,-13.14,20230111,12410,23.53,20230726,0.57,N,016580,500,97 억,,2115259,N,N,153,N,00,N
20240105,100314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15420,40,2,0.26,282185820,18289,53.45,15380,15490,15280,19990,10770,15380,15429.26,11.37,-1280,7144,15640,15510,15340,15210,15040,15425,15125,97,4610,500,11380,10,1,18600070,2868,11.99,0.84,12,0.10,1286.00,18451.00,17650,20230102,-12.63,12410,20230726,24.25,15570,-0.96,20240102,14500,6.34,20240102,17650,-12.63,20230111,12410,24.25,20230726,0.57,N,016580,500,97 억,,2115259,N,N,153,N,00,N
20240105,090312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15370,-10,5,-0.07,1491770,97,0.28,15380,15390,15370,19990,10770,15380,15379.07,11.37,-1280,-24,15640,15510,15340,15210,15040,15425,15125,97,4610,500,11380,10,1,18600070,2859,11.95,0.83,12,0.00,1286.00,18451.00,17650,20230102,-12.92,12410,20230726,23.85,15570,-1.28,20240102,14500,6.00,20240102,17650,-12.92,20230111,12410,23.85,20230726,0.57,N,016580,500,97 억,,2115259,N,N,153,N,00,N
20240104,160310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15380,-90,5,-0.58,523021530,34193,98.18,15470,15470,15170,20100,10830,15470,15296.15,11.39,0,-857,15703,15586,15433,15316,15163,15645,15375,97,4630,500,11440,10,1,18600070,2861,11.96,0.83,12,0.18,1286.00,18451.00,17650,20230102,-12.86,12410,20230726,23.93,15570,-1.22,20240102,14500,6.07,20240102,17650,-12.86,20230111,12410,23.93,20230726,0.64,N,016580,500,97 억,,2117879,N,N,153,N,00,N
20240104,150311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15330,-140,5,-0.90,476629130,31175,89.51,15470,15470,15170,20100,10830,15470,15288.83,11.39,0,-717,15703,15586,15433,15316,15163,15645,15375,97,4630,500,11440,10,1,18600070,2851,11.92,0.83,12,0.17,1286.00,18451.00,17650,20230102,-13.14,12410,20230726,23.53,15570,-1.54,20240102,14500,5.72,20240102,17650,-13.14,20230111,12410,23.53,20230726,0.64,N,016580,500,97 억,,2117879,N,N,255,N,00,N
20240104,140312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15330,-140,5,-0.90,397072350,25989,74.62,15470,15470,15170,20100,10830,15470,15278.48,11.39,0,288,15703,15586,15433,15316,15163,15645,15375,97,4630,500,11440,10,1,18600070,2851,11.92,0.83,12,0.14,1286.00,18451.00,17650,20230102,-13.14,12410,20230726,23.53,15570,-1.54,20240102,14500,5.72,20240102,17650,-13.14,20230111,12410,23.53,20230726,0.64,N,016580,500,97 억,,2117879,N,N,255,N,00,N
20240104,130311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15300,-170,5,-1.10,370316240,24244,69.61,15470,15470,15170,20100,10830,15470,15274.55,11.39,0,-205,15703,15586,15433,15316,15163,15645,15375,97,4630,500,11440,10,1,18600070,2846,11.90,0.83,12,0.13,1286.00,18451.00,17650,20230102,-13.31,12410,20230726,23.29,15570,-1.73,20240102,14500,5.52,20240102,17650,-13.31,20230111,12410,23.29,20230726,0.64,N,016580,500,97 억,,2117879,N,N,255,N,00,N
20240104,120310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15330,-140,5,-0.90,338212150,22144,63.58,15470,15470,15170,20100,10830,15470,15273.31,11.39,0,-1039,15703,15586,15433,15316,15163,15645,15375,97,4630,500,11440,10,1,18600070,2851,11.92,0.83,12,0.12,1286.00,18451.00,17650,20230102,-13.14,12410,20230726,23.53,15570,-1.54,20240102,14500,5.72,20240102,17650,-13.14,20230111,12410,23.53,20230726,0.64,N,016580,500,97 억,,2117879,N,N,255,N,00,N
20240104,110310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15280,-190,5,-1.23,305585370,20012,57.46,15470,15470,15170,20100,10830,15470,15270.11,11.39,0,-2002,15703,15586,15433,15316,15163,15645,15375,97,4630,500,11440,10,1,18600070,2842,11.88,0.83,12,0.11,1286.00,18451.00,17650,20230102,-13.43,12410,20230726,23.13,15570,-1.86,20240102,14500,5.38,20240102,17650,-13.43,20230111,12410,23.13,20230726,0.64,N,016580,500,97 억,,2117879,N,N,255,N,00,N
20240104,100310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15300,-170,5,-1.10,220963180,14478,41.57,15470,15470,15170,20100,10830,15470,15262.00,11.39,0,-1858,15703,15586,15433,15316,15163,15645,15375,97,4630,500,11440,10,1,18600070,2846,11.90,0.83,12,0.08,1286.00,18451.00,17650,20230102,-13.31,12410,20230726,23.29,15570,-1.73,20240102,14500,5.52,20240102,17650,-13.31,20230111,12410,23.29,20230726,0.64,N,016580,500,97 억,,2117879,N,N,255,N,00,N
20240104,090312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15410,-60,5,-0.39,5864240,380,1.09,15470,15470,15410,20100,10830,15470,15432.21,11.39,0,-324,15703,15586,15433,15316,15163,15645,15375,97,4630,500,11440,10,1,18600070,2866,11.98,0.84,12,0.00,1286.00,18451.00,17650,20230102,-12.69,12410,20230726,24.17,15570,-1.03,20240102,14500,6.28,20240102,17650,-12.69,20230111,12410,24.17,20230726,0.64,N,016580,500,97 억,,2117879,N,N,255,N,00,N
20240103,160310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15470,120,2,0.78,536467230,34785,34.79,15370,15550,15280,19950,10750,15350,15422.36,11.35,-934,7100,16210,15780,15140,14710,14070,15995,14925,97,4600,500,11350,10,1,18600070,2877,12.03,0.84,12,0.19,1286.00,18451.00,17650,20230102,-12.35,12410,20230726,24.66,15570,-0.64,20240102,14500,6.69,20240102,17650,-12.35,20230111,12410,24.66,20230726,0.65,N,016580,500,97 억,,2110300,N,N,255,N,00,N
20240103,150309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15430,80,2,0.52,492156180,31920,31.92,15370,15550,15280,19950,10750,15350,15418.43,11.35,-934,6140,16210,15780,15140,14710,14070,15995,14925,97,4600,500,11350,10,1,18600070,2870,12.00,0.84,12,0.17,1286.00,18451.00,17650,20230102,-12.58,12410,20230726,24.34,15570,-0.90,20240102,14500,6.41,20240102,17650,-12.58,20230111,12410,24.34,20230726,0.65,N,016580,500,97 억,,2110300,N,N,2,N,00,N
20240103,140308,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15460,110,2,0.72,425164490,27584,27.58,15370,15550,15280,19950,10750,15350,15413.45,11.35,-934,4060,16210,15780,15140,14710,14070,15995,14925,97,4600,500,11350,10,1,18600070,2876,12.02,0.84,12,0.15,1286.00,18451.00,17650,20230102,-12.41,12410,20230726,24.58,15570,-0.71,20240102,14500,6.62,20240102,17650,-12.41,20230111,12410,24.58,20230726,0.65,N,016580,500,97 억,,2110300,N,N,2,N,00,N
20240103,130310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15440,90,2,0.59,369630870,23983,23.98,15370,15550,15280,19950,10750,15350,15412.20,11.35,-934,3092,16210,15780,15140,14710,14070,15995,14925,97,4600,500,11350,10,1,18600070,2872,12.01,0.84,12,0.13,1286.00,18451.00,17650,20230102,-12.52,12410,20230726,24.42,15570,-0.83,20240102,14500,6.48,20240102,17650,-12.52,20230111,12410,24.42,20230726,0.65,N,016580,500,97 억,,2110300,N,N,2,N,00,N
20240103,120312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15440,90,2,0.59,308819270,20047,20.05,15370,15550,15280,19950,10750,15350,15404.76,11.35,-934,2477,16210,15780,15140,14710,14070,15995,14925,97,4600,500,11350,10,1,18600070,2872,12.01,0.84,12,0.11,1286.00,18451.00,17650,20230102,-12.52,12410,20230726,24.42,15570,-0.83,20240102,14500,6.48,20240102,17650,-12.52,20230111,12410,24.42,20230726,0.65,N,016580,500,97 억,,2110300,N,N,2,N,00,N
20240103,110310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15370,20,2,0.13,194008570,12625,12.63,15370,15470,15280,19950,10750,15350,15367.02,11.35,-934,3579,16210,15780,15140,14710,14070,15995,14925,97,4600,500,11350,10,1,18600070,2859,11.95,0.83,12,0.07,1286.00,18451.00,17650,20230102,-12.92,12410,20230726,23.85,15570,-1.28,20240102,14500,6.00,20240102,17650,-12.92,20230111,12410,23.85,20230726,0.65,N,016580,500,97 억,,2110300,N,N,2,N,00,N
20240103,100309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15350,0,3,0.00,127471390,8282,8.28,15370,15470,15280,19950,10750,15350,15391.38,11.35,-934,2089,16210,15780,15140,14710,14070,15995,14925,97,4600,500,11350,10,1,18600070,2855,11.94,0.83,12,0.04,1286.00,18451.00,17650,20230102,-13.03,12410,20230726,23.69,15570,-1.41,20240102,14500,5.86,20240102,17650,-13.03,20230111,12410,23.69,20230726,0.65,N,016580,500,97 억,,2110300,N,N,2,N,00,N
20240103,090309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15360,10,2,0.07,9407530,614,0.61,15370,15370,15280,19950,10750,15350,15321.71,11.35,-934,-383,16210,15780,15140,14710,14070,15995,14925,97,4600,500,11350,10,1,18600070,2857,11.94,0.83,12,0.00,1286.00,18451.00,17650,20230102,-12.97,12410,20230726,23.77,15570,-1.35,20240102,14500,5.93,20240102,17650,-12.97,20230111,12410,23.77,20230726,0.65,N,016580,500,97 억,,2110300,N,N,2,N,00,N
20240102,160309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15350,310,2,2.06,1528337240,99927,467.74,15060,15570,14500,19550,10530,15040,15294.51,11.22,0,22303,15153,15096,15013,14956,14873,15055,14915,97,4510,500,11120,10,1,18600070,2855,11.94,0.83,12,0.54,1286.00,18451.00,17650,20221226,-13.03,12410,20230726,23.69,15570,-1.41,20240102,14500,5.86,20240102,17650,-13.03,20230102,12410,23.69,20230726,0.68,N,016580,500,97 억,,2086946,N,N,2,N,00,N
20240102,150308,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15380,340,2,2.26,1463918760,95730,448.09,15060,15570,14500,19550,10530,15040,15292.16,11.22,0,20737,15153,15096,15013,14956,14873,15055,14915,97,4510,500,11120,10,1,18600070,2861,11.96,0.83,12,0.51,1286.00,18451.00,17650,20221226,-12.86,12410,20230726,23.93,15570,-1.22,20240102,14500,6.07,20240102,17650,-12.86,20230102,12410,23.93,20230726,0.68,N,016580,500,97 억,,2086946,N,N,0,N,00,N
20240102,140310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15460,420,2,2.79,1331096890,87119,407.78,15060,15570,14500,19550,10530,15040,15279.07,11.22,0,20227,15153,15096,15013,14956,14873,15055,14915,97,4510,500,11120,10,1,18600070,2876,12.02,0.84,12,0.47,1286.00,18451.00,17650,20221226,-12.41,12410,20230726,24.58,15570,-0.71,20240102,14500,6.62,20240102,17650,-12.41,20230102,12410,24.58,20230726,0.68,N,016580,500,97 억,,2086946,N,N,0,N,00,N
20240102,130308,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15410,370,2,2.46,1116861310,73237,342.81,15060,15570,14500,19550,10530,15040,15249.96,11.22,0,15203,15153,15096,15013,14956,14873,15055,14915,97,4510,500,11120,10,1,18600070,2866,11.98,0.84,12,0.39,1286.00,18451.00,17650,20221226,-12.69,12410,20230726,24.17,15570,-1.03,20240102,14500,6.28,20240102,17650,-12.69,20230102,12410,24.17,20230726,0.68,N,016580,500,97 억,,2086946,N,N,0,N,00,N
20240102,120308,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15340,300,2,1.99,971618670,63786,298.57,15060,15570,14500,19550,10530,15040,15232.48,11.22,0,13005,15153,15096,15013,14956,14873,15055,14915,97,4510,500,11120,10,1,18600070,2853,11.93,0.83,12,0.34,1286.00,18451.00,17650,20221226,-13.09,12410,20230726,23.61,15570,-1.48,20240102,14500,5.79,20240102,17650,-13.09,20230102,12410,23.61,20230726,0.68,N,016580,500,97 억,,2086946,N,N,0,N,00,N
20240102,110309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15220,180,2,1.20,377246780,24903,116.57,15060,15240,15030,19550,10530,15040,15148.65,11.22,0,6917,15153,15096,15013,14956,14873,15055,14915,97,4510,500,11120,10,1,18600070,2831,11.84,0.82,12,0.13,1286.00,18451.00,17650,20221226,-13.77,12410,20230726,22.64,15240,-0.13,20240102,15030,1.26,20240102,17650,-13.77,20230102,12410,22.64,20230726,0.68,N,016580,500,97 억,,2086946,N,N,0,N,00,N
20240102,100304,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15030,-10,5,-0.07,33098480,2200,10.30,15060,15060,15030,19550,10530,15040,15044.76,11.22,0,-833,15153,15096,15013,14956,14873,15055,14915,97,4510,500,11120,10,1,18600070,2796,11.69,0.81,12,0.01,1286.00,18451.00,17650,20221226,-14.84,12410,20230726,21.11,15060,-0.20,20240102,15030,0.00,20240102,17650,-14.84,20230102,12410,21.11,20230726,0.68,N,016580,500,97 억,,2086946,N,N,0,N,00,N
20240102,090302,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,11.22,0,0,15153,15096,15013,14956,14873,15055,14915,97,4510,500,11120,10,1,18600070,2797,11.70,0.82,12,0.00,1286.00,18451.00,17650,20221226,-14.79,12410,20230726,21.19,0,0.00,0,0,0.00,0,17650,-14.79,20230102,12410,21.19,20230726,0.68,N,016580,500,97 억,,2086946,N,N,0,N,00,N