170 lines
75 KiB
CSV
170 lines
75 KiB
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
|
||
|
|
20240830,160330,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13250,-150,5,-1.12,3297218250,249259,71.41,13490,13500,13120,17420,9380,13400,13227.99,8.11,0,-7734,13746,13572,13346,13172,12946,13460,13060,265,4020,500,9640,10,1,52984990,7021,-12.75,2.63,12,0.47,-1039.00,5043.00,19850,20240325,-33.25,9560,20231019,38.60,19850,-33.25,20240325,10100,31.19,20240805,19850,-33.25,20240325,9560,38.60,20231019,0.14,N,019170,500,264 억,,4297542,N,N,372,N,00,N
|
||
|
|
20240830,150333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13220,-180,5,-1.34,3104121590,234667,67.23,13490,13500,13120,17420,9380,13400,13227.75,8.11,0,-8734,13746,13572,13346,13172,12946,13460,13060,265,4020,500,9640,10,1,52984990,7005,-12.72,2.62,12,0.44,-1039.00,5043.00,19850,20240325,-33.40,9560,20231019,38.28,19850,-33.40,20240325,10100,30.89,20240805,19850,-33.40,20240325,9560,38.28,20231019,0.14,N,019170,500,264 억,,4297542,N,N,478,N,00,N
|
||
|
|
20240830,140333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13190,-210,5,-1.57,2755045750,208232,59.66,13490,13500,13120,17420,9380,13400,13230.64,8.11,0,-8028,13746,13572,13346,13172,12946,13460,13060,265,4020,500,9640,10,1,52984990,6989,-12.69,2.62,12,0.39,-1039.00,5043.00,19850,20240325,-33.55,9560,20231019,37.97,19850,-33.55,20240325,10100,30.59,20240805,19850,-33.55,20240325,9560,37.97,20231019,0.14,N,019170,500,264 억,,4297542,N,N,478,N,00,N
|
||
|
|
20240830,130331,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13190,-210,5,-1.57,2297412780,173471,49.70,13490,13500,13150,17420,9380,13400,13243.76,8.11,0,-7790,13746,13572,13346,13172,12946,13460,13060,265,4020,500,9640,10,1,52984990,6989,-12.69,2.62,12,0.33,-1039.00,5043.00,19850,20240325,-33.55,9560,20231019,37.97,19850,-33.55,20240325,10100,30.59,20240805,19850,-33.55,20240325,9560,37.97,20231019,0.14,N,019170,500,264 억,,4297542,N,N,478,N,00,N
|
||
|
|
20240830,120332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13220,-180,5,-1.34,1970332620,148673,42.60,13490,13500,13150,17420,9380,13400,13252.77,8.11,0,-3287,13746,13572,13346,13172,12946,13460,13060,265,4020,500,9640,10,1,52984990,7005,-12.72,2.62,12,0.28,-1039.00,5043.00,19850,20240325,-33.40,9560,20231019,38.28,19850,-33.40,20240325,10100,30.89,20240805,19850,-33.40,20240325,9560,38.28,20231019,0.14,N,019170,500,264 억,,4297542,N,N,478,N,00,N
|
||
|
|
20240830,110333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13260,-140,5,-1.04,1687023760,127298,36.47,13490,13500,13150,17420,9380,13400,13252.53,8.11,0,4564,13746,13572,13346,13172,12946,13460,13060,265,4020,500,9640,10,1,52984990,7026,-12.76,2.63,12,0.24,-1039.00,5043.00,19850,20240325,-33.20,9560,20231019,38.70,19850,-33.20,20240325,10100,31.29,20240805,19850,-33.20,20240325,9560,38.70,20231019,0.14,N,019170,500,264 억,,4297542,N,N,478,N,00,N
|
||
|
|
20240830,100335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13210,-190,5,-1.42,1134448330,85497,24.50,13490,13500,13150,17420,9380,13400,13268.83,8.11,0,5031,13746,13572,13346,13172,12946,13460,13060,265,4020,500,9640,10,1,52984990,6999,-12.71,2.62,12,0.16,-1039.00,5043.00,19850,20240325,-33.45,9560,20231019,38.18,19850,-33.45,20240325,10100,30.79,20240805,19850,-33.45,20240325,9560,38.18,20231019,0.14,N,019170,500,264 억,,4297542,N,N,478,N,00,N
|
||
|
|
20240830,090334,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13450,50,2,0.37,125721710,9346,2.68,13490,13500,13400,17420,9380,13400,13452.06,8.11,0,-1334,13746,13572,13346,13172,12946,13460,13060,265,4020,500,9640,10,1,52984990,7126,-12.95,2.67,12,0.02,-1039.00,5043.00,19850,20240325,-32.24,9560,20231019,40.69,19850,-32.24,20240325,10100,33.17,20240805,19850,-32.24,20240325,9560,40.69,20231019,0.14,N,019170,500,264 억,,4297542,N,N,478,N,00,N
|
||
|
|
20240829,160334,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13400,-200,5,-1.47,4584069080,345020,56.32,13500,13520,13120,17680,9520,13600,13285.88,8.00,0,56879,14613,14106,13803,13296,12993,13955,13145,265,4080,500,9790,10,1,52984990,7100,-12.90,2.66,12,0.65,-1039.00,5043.00,19850,20240325,-32.49,9560,20231019,40.17,19850,-32.49,20240325,10100,32.67,20240805,19850,-32.49,20240325,9560,40.17,20231019,0.16,N,019170,500,264 억,,4240817,N,N,478,N,00,N
|
||
|
|
20240829,150336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13380,-220,5,-1.62,4352363400,327714,53.49,13500,13520,13120,17680,9520,13600,13280.50,8.00,0,56104,14613,14106,13803,13296,12993,13955,13145,265,4080,500,9790,10,1,52984990,7089,-12.88,2.65,12,0.62,-1039.00,5043.00,19850,20240325,-32.59,9560,20231019,39.96,19850,-32.59,20240325,10100,32.48,20240805,19850,-32.59,20240325,9560,39.96,20231019,0.16,N,019170,500,264 억,,4240817,N,N,2664,N,00,N
|
||
|
|
20240829,140338,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13250,-350,5,-2.57,3959888110,298223,48.68,13500,13520,13120,17680,9520,13600,13277.74,8.00,0,53196,14613,14106,13803,13296,12993,13955,13145,265,4080,500,9790,10,1,52984990,7021,-12.75,2.63,12,0.56,-1039.00,5043.00,19850,20240325,-33.25,9560,20231019,38.60,19850,-33.25,20240325,10100,31.19,20240805,19850,-33.25,20240325,9560,38.60,20231019,0.16,N,019170,500,264 억,,4240817,N,N,2664,N,00,N
|
||
|
|
20240829,130338,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13180,-420,5,-3.09,3580585970,269535,44.00,13500,13520,13120,17680,9520,13600,13283.72,8.00,0,49214,14613,14106,13803,13296,12993,13955,13145,265,4080,500,9790,10,1,52984990,6983,-12.69,2.61,12,0.51,-1039.00,5043.00,19850,20240325,-33.60,9560,20231019,37.87,19850,-33.60,20240325,10100,30.50,20240805,19850,-33.60,20240325,9560,37.87,20231019,0.16,N,019170,500,264 억,,4240817,N,N,2664,N,00,N
|
||
|
|
20240829,120335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13350,-250,5,-1.84,3150791880,237090,38.70,13500,13520,13120,17680,9520,13600,13288.78,8.00,0,53942,14613,14106,13803,13296,12993,13955,13145,265,4080,500,9790,10,1,52984990,7073,-12.85,2.65,12,0.45,-1039.00,5043.00,19850,20240325,-32.75,9560,20231019,39.64,19850,-32.75,20240325,10100,32.18,20240805,19850,-32.75,20240325,9560,39.64,20231019,0.16,N,019170,500,264 억,,4240817,N,N,2664,N,00,N
|
||
|
|
20240829,110339,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13300,-300,5,-2.21,2984894290,224626,36.67,13500,13520,13120,17680,9520,13600,13287.59,8.00,0,50489,14613,14106,13803,13296,12993,13955,13145,265,4080,500,9790,10,1,52984990,7047,-12.80,2.64,12,0.42,-1039.00,5043.00,19850,20240325,-33.00,9560,20231019,39.12,19850,-33.00,20240325,10100,31.68,20240805,19850,-33.00,20240325,9560,39.12,20231019,0.16,N,019170,500,264 억,,4240817,N,N,2664,N,00,N
|
||
|
|
20240829,100335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13280,-320,5,-2.35,2371030460,178607,29.15,13500,13520,13120,17680,9520,13600,13274.22,8.00,0,42920,14613,14106,13803,13296,12993,13955,13145,265,4080,500,9790,10,1,52984990,7036,-12.78,2.63,12,0.34,-1039.00,5043.00,19850,20240325,-33.10,9560,20231019,38.91,19850,-33.10,20240325,10100,31.49,20240805,19850,-33.10,20240325,9560,38.91,20231019,0.16,N,019170,500,264 억,,4240817,N,N,2664,N,00,N
|
||
|
|
20240829,090337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13310,-290,5,-2.13,349402450,25975,4.24,13500,13520,13310,17680,9520,13600,13448.59,8.00,0,-2968,14613,14106,13803,13296,12993,13955,13145,265,4080,500,9790,10,1,52984990,7052,-12.81,2.64,12,0.05,-1039.00,5043.00,19850,20240325,-32.95,9560,20231019,39.23,19850,-32.95,20240325,10100,31.78,20240805,19850,-32.95,20240325,9560,39.23,20231019,0.16,N,019170,500,264 억,,4240817,N,N,2664,N,00,N
|
||
|
|
20240828,160326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13600,-100,5,-0.73,8446872500,608966,113.07,13710,14310,13500,17810,9590,13700,13871.20,8.18,0,-110387,14453,14076,13833,13456,13213,13955,13335,265,4110,500,9860,10,1,52984990,7206,-13.09,2.70,12,1.15,-1039.00,5043.00,19850,20240325,-31.49,9560,20231019,42.26,19850,-31.49,20240325,10100,34.65,20240805,19850,-31.49,20240325,9560,42.26,20231019,0.16,N,019170,500,264 억,,4333653,N,N,2664,N,00,N
|
||
|
|
20240828,150328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13620,-80,5,-0.58,8092548260,582946,108.24,13710,14310,13500,17810,9590,13700,13882.18,8.18,0,-108189,14453,14076,13833,13456,13213,13955,13335,265,4110,500,9860,10,1,52984990,7217,-13.11,2.70,12,1.10,-1039.00,5043.00,19850,20240325,-31.39,9560,20231019,42.47,19850,-31.39,20240325,10100,34.85,20240805,19850,-31.39,20240325,9560,42.47,20231019,0.16,N,019170,500,264 억,,4333653,N,N,897,N,00,N
|
||
|
|
20240828,140329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13630,-70,5,-0.51,7595915370,546439,101.46,13710,14310,13500,17810,9590,13700,13900.78,8.18,0,-97680,14453,14076,13833,13456,13213,13955,13335,265,4110,500,9860,10,1,52984990,7222,-13.12,2.70,12,1.03,-1039.00,5043.00,19850,20240325,-31.34,9560,20231019,42.57,19850,-31.34,20240325,10100,34.95,20240805,19850,-31.34,20240325,9560,42.57,20231019,0.16,N,019170,500,264 억,,4333653,N,N,897,N,00,N
|
||
|
|
20240828,130330,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13840,140,2,1.02,6931923760,498038,92.47,13710,14310,13500,17810,9590,13700,13918.49,8.18,0,-87032,14453,14076,13833,13456,13213,13955,13335,265,4110,500,9860,10,1,52984990,7333,-13.32,2.74,12,0.94,-1039.00,5043.00,19850,20240325,-30.28,9560,20231019,44.77,19850,-30.28,20240325,10100,37.03,20240805,19850,-30.28,20240325,9560,44.77,20231019,0.16,N,019170,500,264 억,,4333653,N,N,897,N,00,N
|
||
|
|
20240828,120328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13650,-50,5,-0.36,6237415900,447611,83.11,13710,14310,13500,17810,9590,13700,13934.93,8.18,0,-84139,14453,14076,13833,13456,13213,13955,13335,265,4110,500,9860,10,1,52984990,7232,-13.14,2.71,12,0.84,-1039.00,5043.00,19850,20240325,-31.23,9560,20231019,42.78,19850,-31.23,20240325,10100,35.15,20240805,19850,-31.23,20240325,9560,42.78,20231019,0.16,N,019170,500,264 억,,4333653,N,N,897,N,00,N
|
||
|
|
20240828,110330,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13770,70,2,0.51,5228853330,373848,69.41,13710,14310,13710,17810,9590,13700,13986.62,8.18,0,-52221,14453,14076,13833,13456,13213,13955,13335,265,4110,500,9860,10,1,52984990,7296,-13.25,2.73,12,0.71,-1039.00,5043.00,19850,20240325,-30.63,9560,20231019,44.04,19850,-30.63,20240325,10100,36.34,20240805,19850,-30.63,20240325,9560,44.04,20231019,0.16,N,019170,500,264 억,,4333653,N,N,897,N,00,N
|
||
|
|
20240828,100340,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14120,420,2,3.07,3056939590,219211,40.70,13710,14180,13710,17810,9590,13700,13945.26,8.18,0,-39808,14453,14076,13833,13456,13213,13955,13335,265,4110,500,9860,10,1,52984990,7481,-13.59,2.80,12,0.41,-1039.00,5043.00,19850,20240325,-28.87,9560,20231019,47.70,19850,-28.87,20240325,10100,39.80,20240805,19850,-28.87,20240325,9560,47.70,20231019,0.16,N,019170,500,264 억,,4333653,N,N,897,N,00,N
|
||
|
|
20240828,090334,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13960,260,2,1.90,283179840,20388,3.79,13710,14000,13710,17810,9590,13700,13890.09,8.18,0,-3136,14453,14076,13833,13456,13213,13955,13335,265,4110,500,9860,10,1,52984990,7397,-13.44,2.77,12,0.04,-1039.00,5043.00,19850,20240325,-29.67,9560,20231019,46.03,19850,-29.67,20240325,10100,38.22,20240805,19850,-29.67,20240325,9560,46.03,20231019,0.16,N,019170,500,264 억,,4333653,N,N,897,N,00,N
|
||
|
|
20240827,160328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13700,-370,5,-2.63,7352078330,531672,78.37,14080,14210,13590,18290,9850,14070,13828.40,8.25,0,-35891,15256,14662,14366,13772,13476,14515,13625,265,4220,500,10130,10,1,52984990,7259,-13.19,2.72,12,1.00,-1039.00,5043.00,19850,20240325,-30.98,9560,20231019,43.31,19850,-30.98,20240325,10100,35.64,20240805,19850,-30.98,20240325,9560,43.31,20231019,0.16,N,019170,500,264 억,,4370332,N,N,897,N,00,N
|
||
|
|
20240827,150329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13720,-350,5,-2.49,7071556010,511196,75.35,14080,14210,13590,18290,9850,14070,13833.18,8.25,0,-42128,15256,14662,14366,13772,13476,14515,13625,265,4220,500,10130,10,1,52984990,7270,-13.21,2.72,12,0.96,-1039.00,5043.00,19850,20240325,-30.88,9560,20231019,43.51,19850,-30.88,20240325,10100,35.84,20240805,19850,-30.88,20240325,9560,43.51,20231019,0.16,N,019170,500,264 억,,4370332,N,N,830,N,00,N
|
||
|
|
20240827,140329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13750,-320,5,-2.27,6683006300,482893,71.18,14080,14210,13590,18290,9850,14070,13839.33,8.25,0,-42360,15256,14662,14366,13772,13476,14515,13625,265,4220,500,10130,10,1,52984990,7285,-13.23,2.73,12,0.91,-1039.00,5043.00,19850,20240325,-30.73,9560,20231019,43.83,19850,-30.73,20240325,10100,36.14,20240805,19850,-30.73,20240325,9560,43.83,20231019,0.16,N,019170,500,264 억,,4370332,N,N,830,N,00,N
|
||
|
|
20240827,130329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13650,-420,5,-2.99,6220340940,449055,66.19,14080,14210,13590,18290,9850,14070,13851.88,8.25,0,-48739,15256,14662,14366,13772,13476,14515,13625,265,4220,500,10130,10,1,52984990,7232,-13.14,2.71,12,0.85,-1039.00,5043.00,19850,20240325,-31.23,9560,20231019,42.78,19850,-31.23,20240325,10100,35.15,20240805,19850,-31.23,20240325,9560,42.78,20231019,0.16,N,019170,500,264 억,,4370332,N,N,830,N,00,N
|
||
|
|
20240827,120331,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13660,-410,5,-2.91,5799076280,418182,61.64,14080,14210,13590,18290,9850,14070,13867.16,8.25,0,-46852,15256,14662,14366,13772,13476,14515,13625,265,4220,500,10130,10,1,52984990,7238,-13.15,2.71,12,0.79,-1039.00,5043.00,19850,20240325,-31.18,9560,20231019,42.89,19850,-31.18,20240325,10100,35.25,20240805,19850,-31.18,20240325,9560,42.89,20231019,0.16,N,019170,500,264 억,,4370332,N,N,830,N,00,N
|
||
|
|
20240827,110331,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13880,-190,5,-1.35,5005291220,360312,53.11,14080,14210,13590,18290,9850,14070,13891.36,8.25,0,-48560,15256,14662,14366,13772,13476,14515,13625,265,4220,500,10130,10,1,52984990,7354,-13.36,2.75,12,0.68,-1039.00,5043.00,19850,20240325,-30.08,9560,20231019,45.19,19850,-30.08,20240325,10100,37.43,20240805,19850,-30.08,20240325,9560,45.19,20231019,0.16,N,019170,500,264 억,,4370332,N,N,830,N,00,N
|
||
|
|
20240827,100329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13840,-230,5,-1.63,3130504450,226604,33.40,14080,14090,13590,18290,9850,14070,13814.43,8.25,0,-13728,15256,14662,14366,13772,13476,14515,13625,265,4220,500,10130,10,1,52984990,7333,-13.32,2.74,12,0.43,-1039.00,5043.00,19850,20240325,-30.28,9560,20231019,44.77,19850,-30.28,20240325,10100,37.03,20240805,19850,-30.28,20240325,9560,44.77,20231019,0.16,N,019170,500,264 억,,4370332,N,N,830,N,00,N
|
||
|
|
20240827,090327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14030,-40,5,-0.28,521051170,37256,5.49,14080,14080,13870,18290,9850,14070,13984.82,8.25,0,990,15256,14662,14366,13772,13476,14515,13625,265,4220,500,10130,10,1,52984990,7434,-13.50,2.78,12,0.07,-1039.00,5043.00,19850,20240325,-29.32,9560,20231019,46.76,19850,-29.32,20240325,10100,38.91,20240805,19850,-29.32,20240325,9560,46.76,20231019,0.16,N,019170,500,264 억,,4370332,N,N,830,N,00,N
|
||
|
|
20240826,160325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14070,-920,5,-6.14,9656155580,672223,75.30,14890,14960,14070,19480,10500,14990,14364.64,8.18,0,34464,16116,15552,15056,14492,13996,15305,14245,265,4490,500,10790,10,1,52984990,7455,-13.54,2.79,12,1.27,-1039.00,5043.00,19850,20240325,-29.12,9560,20231019,47.18,19850,-29.12,20240325,10100,39.31,20240805,19850,-29.12,20240325,9560,47.18,20231019,0.16,N,019170,500,264 억,,4335027,N,N,830,N,00,N
|
||
|
|
20240826,150328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14120,-870,5,-5.80,9040739030,628541,70.41,14890,14960,14080,19480,10500,14990,14383.59,8.18,0,34542,16116,15552,15056,14492,13996,15305,14245,265,4490,500,10790,10,1,52984990,7481,-13.59,2.80,12,1.19,-1039.00,5043.00,19850,20240325,-28.87,9560,20231019,47.70,19850,-28.87,20240325,10100,39.80,20240805,19850,-28.87,20240325,9560,47.70,20231019,0.16,N,019170,500,264 억,,4335027,N,N,255,N,00,N
|
||
|
|
20240826,140329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14130,-860,5,-5.74,7557441050,523575,58.65,14890,14960,14110,19480,10500,14990,14434.19,8.18,0,36694,16116,15552,15056,14492,13996,15305,14245,265,4490,500,10790,10,1,52984990,7487,-13.60,2.80,12,0.99,-1039.00,5043.00,19850,20240325,-28.82,9560,20231019,47.80,19850,-28.82,20240325,10100,39.90,20240805,19850,-28.82,20240325,9560,47.80,20231019,0.16,N,019170,500,264 억,,4335027,N,N,255,N,00,N
|
||
|
|
20240826,130330,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14190,-800,5,-5.34,6813773740,471114,52.77,14890,14960,14110,19480,10500,14990,14462.99,8.18,0,27870,16116,15552,15056,14492,13996,15305,14245,265,4490,500,10790,10,1,52984990,7519,-13.66,2.81,12,0.89,-1039.00,5043.00,19850,20240325,-28.51,9560,20231019,48.43,19850,-28.51,20240325,10100,40.50,20240805,19850,-28.51,20240325,9560,48.43,20231019,0.16,N,019170,500,264 억,,4335027,N,N,255,N,00,N
|
||
|
|
20240826,120328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14260,-730,5,-4.87,5898080210,406562,45.54,14890,14960,14200,19480,10500,14990,14507.08,8.18,0,17452,16116,15552,15056,14492,13996,15305,14245,265,4490,500,10790,10,1,52984990,7556,-13.72,2.83,12,0.77,-1039.00,5043.00,19850,20240325,-28.16,9560,20231019,49.16,19850,-28.16,20240325,10100,41.19,20240805,19850,-28.16,20240325,9560,49.16,20231019,0.16,N,019170,500,264 억,,4335027,N,N,255,N,00,N
|
||
|
|
20240826,110328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14460,-530,5,-3.54,4316629830,296109,33.17,14890,14960,14350,19480,10500,14990,14577.69,8.18,0,16019,16116,15552,15056,14492,13996,15305,14245,265,4490,500,10790,10,1,52984990,7662,-13.92,2.87,12,0.56,-1039.00,5043.00,19850,20240325,-27.15,9560,20231019,51.26,19850,-27.15,20240325,10100,43.17,20240805,19850,-27.15,20240325,9560,51.26,20231019,0.16,N,019170,500,264 억,,4335027,N,N,255,N,00,N
|
||
|
|
20240826,100329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14470,-520,5,-3.47,3676495630,251899,28.22,14890,14960,14350,19480,10500,14990,14594.95,8.18,0,17769,16116,15552,15056,14492,13996,15305,14245,265,4490,500,10790,10,1,52984990,7667,-13.93,2.87,12,0.48,-1039.00,5043.00,19850,20240325,-27.10,9560,20231019,51.36,19850,-27.10,20240325,10100,43.27,20240805,19850,-27.10,20240325,9560,51.36,20231019,0.16,N,019170,500,264 억,,4335027,N,N,255,N,00,N
|
||
|
|
20240826,090327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14720,-270,5,-1.80,466830320,31478,3.53,14890,14960,14710,19480,10500,14990,14829.81,8.18,0,-5231,16116,15552,15056,14492,13996,15305,14245,265,4490,500,10790,10,1,52984990,7799,-14.17,2.92,12,0.06,-1039.00,5043.00,19850,20240325,-25.84,9560,20231019,53.97,19850,-25.84,20240325,10100,45.74,20240805,19850,-25.84,20240325,9560,53.97,20231019,0.16,N,019170,500,264 억,,4335027,N,N,255,N,00,N
|
||
|
|
20240823,160327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14990,-860,5,-5.43,13199017100,884287,62.15,15550,15620,14560,20600,11100,15850,14925.94,8.10,0,45023,16963,16406,15753,15196,14543,16080,14870,265,4750,500,11410,10,1,52984990,7942,-14.43,2.97,12,1.67,-1039.00,5043.00,19850,20240325,-24.48,9560,20231019,56.80,19850,-24.48,20240325,10100,48.42,20240805,19850,-24.48,20240325,9560,56.80,20231019,0.16,N,019170,500,264 억,,4292532,N,N,255,N,00,N
|
||
|
|
20240823,150328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14900,-950,5,-5.99,11943182450,800080,56.23,15550,15620,14560,20600,11100,15850,14927.30,8.10,0,24114,16963,16406,15753,15196,14543,16080,14870,265,4750,500,11410,10,1,52984990,7895,-14.34,2.95,12,1.51,-1039.00,5043.00,19850,20240325,-24.94,9560,20231019,55.86,19850,-24.94,20240325,10100,47.52,20240805,19850,-24.94,20240325,9560,55.86,20231019,0.16,N,019170,500,264 억,,4292532,N,N,854,N,00,N
|
||
|
|
20240823,140328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14830,-1020,5,-6.44,11163756050,747739,52.55,15550,15620,14560,20600,11100,15850,14929.82,8.10,0,30242,16963,16406,15753,15196,14543,16080,14870,265,4750,500,11410,10,1,52984990,7858,-14.27,2.94,12,1.41,-1039.00,5043.00,19850,20240325,-25.29,9560,20231019,55.13,19850,-25.29,20240325,10100,46.83,20240805,19850,-25.29,20240325,9560,55.13,20231019,0.16,N,019170,500,264 억,,4292532,N,N,854,N,00,N
|
||
|
|
20240823,130327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14980,-870,5,-5.49,10266946550,687823,48.34,15550,15620,14560,20600,11100,15850,14926.51,8.10,0,31049,16963,16406,15753,15196,14543,16080,14870,265,4750,500,11410,10,1,52984990,7937,-14.42,2.97,12,1.30,-1039.00,5043.00,19850,20240325,-24.53,9560,20231019,56.69,19850,-24.53,20240325,10100,48.32,20240805,19850,-24.53,20240325,9560,56.69,20231019,0.16,N,019170,500,264 억,,4292532,N,N,854,N,00,N
|
||
|
|
20240823,120327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14870,-980,5,-6.18,8999948290,603111,42.39,15550,15620,14560,20600,11100,15850,14922.30,8.10,0,54680,16963,16406,15753,15196,14543,16080,14870,265,4750,500,11410,10,1,52984990,7879,-14.31,2.95,12,1.14,-1039.00,5043.00,19850,20240325,-25.09,9560,20231019,55.54,19850,-25.09,20240325,10100,47.23,20240805,19850,-25.09,20240325,9560,55.54,20231019,0.16,N,019170,500,264 억,,4292532,N,N,854,N,00,N
|
||
|
|
20240823,110325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14580,-1270,5,-8.01,7992872500,534764,37.58,15550,15620,14560,20600,11100,15850,14946.27,8.10,0,42813,16963,16406,15753,15196,14543,16080,14870,265,4750,500,11410,10,1,52984990,7725,-14.03,2.89,12,1.01,-1039.00,5043.00,19850,20240325,-26.55,9560,20231019,52.51,19850,-26.55,20240325,10100,44.36,20240805,19850,-26.55,20240325,9560,52.51,20231019,0.16,N,019170,500,264 억,,4292532,N,N,854,N,00,N
|
||
|
|
20240823,100326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14890,-960,5,-6.06,5445638580,361302,25.39,15550,15620,14700,20600,11100,15850,15071.92,8.10,0,52751,16963,16406,15753,15196,14543,16080,14870,265,4750,500,11410,10,1,52984990,7889,-14.33,2.95,12,0.68,-1039.00,5043.00,19850,20240325,-24.99,9560,20231019,55.75,19850,-24.99,20240325,10100,47.43,20240805,19850,-24.99,20240325,9560,55.75,20231019,0.16,N,019170,500,264 억,,4292532,N,N,854,N,00,N
|
||
|
|
20240823,090328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15320,-530,5,-3.34,546164960,35453,2.49,15550,15620,15290,20600,11100,15850,15403.32,8.10,0,8394,16963,16406,15753,15196,14543,16080,14870,265,4750,500,11410,10,1,52984990,8117,-14.74,3.04,12,0.07,-1039.00,5043.00,19850,20240325,-22.82,9560,20231019,60.25,19850,-22.82,20240325,10100,51.68,20240805,19850,-22.82,20240325,9560,60.25,20231019,0.16,N,019170,500,264 억,,4292532,N,N,854,N,00,N
|
||
|
|
20240822,160325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15850,-650,5,-3.94,21970714620,1411278,94.54,16220,16310,15100,21450,11550,16500,15567.25,7.83,0,143952,19060,17780,17080,15800,15100,17430,15450,265,4950,500,11880,10,1,52984990,8398,-15.26,3.14,12,2.66,-1039.00,5043.00,19850,20240325,-20.15,9560,20231019,65.79,19850,-20.15,20240325,10100,56.93,20240805,19850,-20.15,20240325,9560,65.79,20231019,0.17,N,019170,500,264 억,,4149494,N,N,854,N,00,N
|
||
|
|
20240822,150328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15720,-780,5,-4.73,20706922460,1331484,89.19,16220,16310,15100,21450,11550,16500,15551.45,7.83,0,157485,19060,17780,17080,15800,15100,17430,15450,265,4950,500,11880,10,1,52984990,8329,-15.13,3.12,12,2.51,-1039.00,5043.00,19850,20240325,-20.81,9560,20231019,64.44,19850,-20.81,20240325,10100,55.64,20240805,19850,-20.81,20240325,9560,64.44,20231019,0.17,N,019170,500,264 억,,4149494,N,N,5191,N,00,N
|
||
|
|
20240822,140329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15610,-890,5,-5.39,19210763540,1235809,82.79,16220,16310,15100,21450,11550,16500,15544.75,7.83,0,173425,19060,17780,17080,15800,15100,17430,15450,265,4950,500,11880,10,1,52984990,8271,-15.02,3.10,12,2.33,-1039.00,5043.00,19850,20240325,-21.36,9560,20231019,63.28,19850,-21.36,20240325,10100,54.55,20240805,19850,-21.36,20240325,9560,63.28,20231019,0.17,N,019170,500,264 억,,4149494,N,N,5191,N,00,N
|
||
|
|
20240822,130327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15520,-980,5,-5.94,17558505630,1129959,75.69,16220,16310,15100,21450,11550,16500,15538.69,7.83,0,177959,19060,17780,17080,15800,15100,17430,15450,265,4950,500,11880,10,1,52984990,8223,-14.94,3.08,12,2.13,-1039.00,5043.00,19850,20240325,-21.81,9560,20231019,62.34,19850,-21.81,20240325,10100,53.66,20240805,19850,-21.81,20240325,9560,62.34,20231019,0.17,N,019170,500,264 억,,4149494,N,N,5191,N,00,N
|
||
|
|
20240822,120331,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15460,-1040,5,-6.30,16323472060,1049969,70.34,16220,16310,15100,21450,11550,16500,15546.22,7.83,0,166528,19060,17780,17080,15800,15100,17430,15450,265,4950,500,11880,10,1,52984990,8191,-14.88,3.07,12,1.98,-1039.00,5043.00,19850,20240325,-22.12,9560,20231019,61.72,19850,-22.12,20240325,10100,53.07,20240805,19850,-22.12,20240325,9560,61.72,20231019,0.17,N,019170,500,264 억,,4149494,N,N,5191,N,00,N
|
||
|
|
20240822,110326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15380,-1120,5,-6.79,14453685120,928653,62.21,16220,16310,15100,21450,11550,16500,15563.70,7.83,0,165884,19060,17780,17080,15800,15100,17430,15450,265,4950,500,11880,10,1,52984990,8149,-14.80,3.05,12,1.75,-1039.00,5043.00,19850,20240325,-22.52,9560,20231019,60.88,19850,-22.52,20240325,10100,52.28,20240805,19850,-22.52,20240325,9560,60.88,20231019,0.17,N,019170,500,264 억,,4149494,N,N,5191,N,00,N
|
||
|
|
20240822,100327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15240,-1260,5,-7.64,11457601350,731787,49.02,16220,16310,15200,21450,11550,16500,15656.51,7.83,0,147292,19060,17780,17080,15800,15100,17430,15450,265,4950,500,11880,10,1,52984990,8075,-14.67,3.02,12,1.38,-1039.00,5043.00,19850,20240325,-23.22,9560,20231019,59.41,19850,-23.22,20240325,10100,50.89,20240805,19850,-23.22,20240325,9560,59.41,20231019,0.17,N,019170,500,264 억,,4149494,N,N,5191,N,00,N
|
||
|
|
20240822,090326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16140,-360,5,-2.18,1004373390,62125,4.16,16220,16310,16050,21450,11550,16500,16164.60,7.83,0,18980,19060,17780,17080,15800,15100,17430,15450,265,4950,500,11880,10,1,52984990,8552,-15.53,3.20,12,0.12,-1039.00,5043.00,19850,20240325,-18.69,9560,20231019,68.83,19850,-18.69,20240325,10100,59.80,20240805,19850,-18.69,20240325,9560,68.83,20231019,0.17,N,019170,500,264 억,,4149494,N,N,5191,N,00,N
|
||
|
|
20240821,160326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16500,-1590,5,-8.79,24758466370,1467269,90.73,18130,18360,16380,23500,12670,18090,16872.42,7.73,0,54466,19556,18822,18316,17582,17076,18570,17330,265,5410,500,13020,10,1,52984990,8743,-15.88,3.27,12,2.77,-1039.00,5043.00,19850,20240325,-16.88,9560,20231019,72.59,19850,-16.88,20240325,10100,63.37,20240805,19850,-16.88,20240325,9560,72.59,20231019,0.17,N,019170,500,264 억,,4093525,N,N,5191,N,00,N
|
||
|
|
20240821,150329,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16420,-1670,5,-9.23,23277591290,1377141,85.15,18130,18360,16380,23500,12670,18090,16900.94,7.73,0,34625,19556,18822,18316,17582,17076,18570,17330,265,5410,500,13020,10,1,52984990,8700,-15.80,3.26,12,2.60,-1039.00,5043.00,19850,20240325,-17.28,9560,20231019,71.76,19850,-17.28,20240325,10100,62.57,20240805,19850,-17.28,20240325,9560,71.76,20231019,0.17,N,019170,500,264 억,,4093525,N,N,949,N,00,N
|
||
|
|
20240821,140326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16710,-1380,5,-7.63,20625760390,1216506,75.22,18130,18360,16510,23500,12670,18090,16952.86,7.73,0,34291,19556,18822,18316,17582,17076,18570,17330,265,5410,500,13020,10,1,52984990,8854,-16.08,3.31,12,2.30,-1039.00,5043.00,19850,20240325,-15.82,9560,20231019,74.79,19850,-15.82,20240325,10100,65.45,20240805,19850,-15.82,20240325,9560,74.79,20231019,0.17,N,019170,500,264 억,,4093525,N,N,949,N,00,N
|
||
|
|
20240821,130327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16610,-1480,5,-8.18,19061675270,1122333,69.40,18130,18360,16510,23500,12670,18090,16981.80,7.73,0,28062,19556,18822,18316,17582,17076,18570,17330,265,5410,500,13020,10,1,52984990,8801,-15.99,3.29,12,2.12,-1039.00,5043.00,19850,20240325,-16.32,9560,20231019,73.74,19850,-16.32,20240325,10100,64.46,20240805,19850,-16.32,20240325,9560,73.74,20231019,0.17,N,019170,500,264 억,,4093525,N,N,949,N,00,N
|
||
|
|
20240821,120330,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16640,-1450,5,-8.02,17791258370,1045815,64.67,18130,18360,16510,23500,12670,18090,17009.59,7.73,0,24144,19556,18822,18316,17582,17076,18570,17330,265,5410,500,13020,10,1,52984990,8817,-16.02,3.30,12,1.97,-1039.00,5043.00,19850,20240325,-16.17,9560,20231019,74.06,19850,-16.17,20240325,10100,64.75,20240805,19850,-16.17,20240325,9560,74.06,20231019,0.17,N,019170,500,264 억,,4093525,N,N,949,N,00,N
|
||
|
|
20240821,110325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16730,-1360,5,-7.52,16312503010,957208,59.19,18130,18360,16510,23500,12670,18090,17039.34,7.73,0,41810,19556,18822,18316,17582,17076,18570,17330,265,5410,500,13020,10,1,52984990,8864,-16.10,3.32,12,1.81,-1039.00,5043.00,19850,20240325,-15.72,9560,20231019,75.00,19850,-15.72,20240325,10100,65.64,20240805,19850,-15.72,20240325,9560,75.00,20231019,0.17,N,019170,500,264 억,,4093525,N,N,949,N,00,N
|
||
|
|
20240821,100328,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16850,-1240,5,-6.85,12502911210,728357,45.04,18130,18360,16700,23500,12670,18090,17163.11,7.73,0,43608,19556,18822,18316,17582,17076,18570,17330,265,5410,500,13020,10,1,52984990,8928,-16.22,3.34,12,1.37,-1039.00,5043.00,19850,20240325,-15.11,9560,20231019,76.26,19850,-15.11,20240325,10100,66.83,20240805,19850,-15.11,20240325,9560,76.26,20231019,0.17,N,019170,500,264 억,,4093525,N,N,949,N,00,N
|
||
|
|
20240821,090326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,17680,-410,5,-2.27,1622046650,89825,5.55,18130,18360,17670,23500,12670,18090,18057.05,7.73,0,-6653,19556,18822,18316,17582,17076,18570,17330,265,5410,500,13020,10,1,52984990,9368,-17.02,3.51,12,0.17,-1039.00,5043.00,19850,20240325,-10.93,9560,20231019,84.94,19850,-10.93,20240325,10100,75.05,20240805,19850,-10.93,20240325,9560,84.94,20231019,0.17,N,019170,500,264 억,,4093525,N,N,949,N,00,N
|
||
|
|
20240820,160322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18090,-650,5,-3.47,29525005970,1604341,34.34,18400,19050,17810,24350,13120,18740,18402.86,7.59,0,73768,20846,19792,18696,17642,16546,20320,18170,265,5610,500,13490,10,1,52984990,9585,-17.41,3.59,12,3.03,-1039.00,5043.00,19850,20240325,-8.87,9560,20231019,89.23,19850,-8.87,20240325,10100,79.11,20240805,19850,-8.87,20240325,9560,89.23,20231019,0.17,N,019170,500,264 억,,4019707,N,N,949,N,00,N
|
||
|
|
20240820,150326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18010,-730,5,-3.90,28465934630,1545585,33.08,18400,19050,17810,24350,13120,18740,18417.17,7.59,0,71286,20846,19792,18696,17642,16546,20320,18170,265,5610,500,13490,10,1,52984990,9543,-17.33,3.57,12,2.92,-1039.00,5043.00,19850,20240325,-9.27,9560,20231019,88.39,19850,-9.27,20240325,10100,78.32,20240805,19850,-9.27,20240325,9560,88.39,20231019,0.17,N,019170,500,264 억,,4019707,N,N,19392,N,00,N
|
||
|
|
20240820,140326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,17920,-820,5,-4.38,26056478870,1411237,30.21,18400,19050,17900,24350,13120,18740,18463.19,7.59,0,65172,20846,19792,18696,17642,16546,20320,18170,265,5610,500,13490,10,1,52984990,9495,-17.25,3.55,12,2.66,-1039.00,5043.00,19850,20240325,-9.72,9560,20231019,87.45,19850,-9.72,20240325,10100,77.43,20240805,19850,-9.72,20240325,9560,87.45,20231019,0.17,N,019170,500,264 억,,4019707,N,N,19392,N,00,N
|
||
|
|
20240820,130325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18200,-540,5,-2.88,22306967900,1203570,25.76,18400,19050,18000,24350,13120,18740,18533.67,7.59,0,57591,20846,19792,18696,17642,16546,20320,18170,265,5610,500,13490,10,1,52984990,9643,-17.52,3.61,12,2.27,-1039.00,5043.00,19850,20240325,-8.31,9560,20231019,90.38,19850,-8.31,20240325,10100,80.20,20240805,19850,-8.31,20240325,9560,90.38,20231019,0.17,N,019170,500,264 억,,4019707,N,N,19392,N,00,N
|
||
|
|
20240820,120326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18340,-400,5,-2.13,20320314040,1094966,23.44,18400,19050,18000,24350,13120,18740,18557.61,7.59,0,41661,20846,19792,18696,17642,16546,20320,18170,265,5610,500,13490,10,1,52984990,9717,-17.65,3.64,12,2.07,-1039.00,5043.00,19850,20240325,-7.61,9560,20231019,91.84,19850,-7.61,20240325,10100,81.58,20240805,19850,-7.61,20240325,9560,91.84,20231019,0.17,N,019170,500,264 억,,4019707,N,N,19392,N,00,N
|
||
|
|
20240820,110325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18380,-360,5,-1.92,18462143010,993964,21.27,18400,19050,18000,24350,13120,18740,18573.93,7.59,0,39380,20846,19792,18696,17642,16546,20320,18170,265,5610,500,13490,10,1,52984990,9739,-17.69,3.64,12,1.88,-1039.00,5043.00,19850,20240325,-7.41,9560,20231019,92.26,19850,-7.41,20240325,10100,81.98,20240805,19850,-7.41,20240325,9560,92.26,20231019,0.17,N,019170,500,264 억,,4019707,N,N,19392,N,00,N
|
||
|
|
20240820,100324,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18810,70,2,0.37,14500835130,780203,16.70,18400,19050,18000,24350,13120,18740,18585.59,7.59,0,29215,20846,19792,18696,17642,16546,20320,18170,265,5610,500,13490,10,1,52984990,9966,-18.10,3.73,12,1.47,-1039.00,5043.00,19850,20240325,-5.24,9560,20231019,96.76,19850,-5.24,20240325,10100,86.24,20240805,19850,-5.24,20240325,9560,96.76,20231019,0.17,N,019170,500,264 억,,4019707,N,N,19392,N,00,N
|
||
|
|
20240820,090324,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18250,-490,5,-2.61,2024698020,111077,2.38,18400,18500,18000,24350,13120,18740,18218.69,7.59,0,-10266,20846,19792,18696,17642,16546,20320,18170,265,5610,500,13490,10,1,52984990,9670,-17.56,3.62,12,0.21,-1039.00,5043.00,19850,20240325,-8.06,9560,20231019,90.90,19850,-8.06,20240325,10100,80.69,20240805,19850,-8.06,20240325,9560,90.90,20231019,0.17,N,019170,500,264 억,,4019707,N,N,19392,N,00,N
|
||
|
|
20240819,160322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18740,590,2,3.25,88124913090,4647500,128.06,18150,19750,17600,23550,12710,18150,18962.07,7.35,0,126951,20116,19132,18516,17532,16916,18825,17225,265,5400,500,13060,10,1,52984990,9929,-18.04,3.72,12,8.77,-1039.00,5043.00,19850,20240325,-5.59,9560,20231019,96.03,19850,-5.59,20240325,10100,85.54,20240805,19850,-5.59,20240325,9560,96.03,20231019,0.19,N,019170,500,264 억,,3892649,N,N,19392,N,00,N
|
||
|
|
20240819,150322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18820,670,2,3.69,86340118720,4552422,125.44,18150,19750,17600,23550,12710,18150,18965.87,7.35,0,119400,20116,19132,18516,17532,16916,18825,17225,265,5400,500,13060,10,1,52984990,9972,-18.11,3.73,12,8.59,-1039.00,5043.00,19850,20240325,-5.19,9560,20231019,96.86,19850,-5.19,20240325,10100,86.34,20240805,19850,-5.19,20240325,9560,96.86,20231019,0.19,N,019170,500,264 억,,3892649,N,N,2175,N,00,N
|
||
|
|
20240819,140324,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,19050,900,2,4.96,79663296550,4197239,115.65,18150,19750,17600,23550,12710,18150,18980.05,7.35,0,49121,20116,19132,18516,17532,16916,18825,17225,265,5400,500,13060,10,1,52984990,10094,-18.33,3.78,12,7.92,-1039.00,5043.00,19850,20240325,-4.03,9560,20231019,99.27,19850,-4.03,20240325,10100,88.61,20240805,19850,-4.03,20240325,9560,99.27,20231019,0.19,N,019170,500,264 억,,3892649,N,N,2175,N,00,N
|
||
|
|
20240819,130322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,19250,1100,2,6.06,70513503990,3722341,102.57,18150,19750,17600,23550,12710,18150,18943.46,7.35,0,61400,20116,19132,18516,17532,16916,18825,17225,265,5400,500,13060,10,1,52984990,10200,-18.53,3.82,12,7.03,-1039.00,5043.00,19850,20240325,-3.02,9560,20231019,101.36,19850,-3.02,20240325,10100,90.59,20240805,19850,-3.02,20240325,9560,101.36,20231019,0.19,N,019170,500,264 억,,3892649,N,N,2175,N,00,N
|
||
|
|
20240819,120322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,19360,1210,2,6.67,60313937890,3190642,87.92,18150,19750,17600,23550,12710,18150,18903.53,7.35,0,106090,20116,19132,18516,17532,16916,18825,17225,265,5400,500,13060,10,1,52984990,10258,-18.63,3.84,12,6.02,-1039.00,5043.00,19850,20240325,-2.47,9560,20231019,102.51,19850,-2.47,20240325,10100,91.68,20240805,19850,-2.47,20240325,9560,102.51,20231019,0.19,N,019170,500,264 억,,3892649,N,N,2175,N,00,N
|
||
|
|
20240819,110323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18740,590,2,3.25,34363456520,1846970,50.89,18150,19090,17600,23550,12710,18150,18605.47,7.35,0,90564,20116,19132,18516,17532,16916,18825,17225,265,5400,500,13060,10,1,52984990,9929,-18.04,3.72,12,3.49,-1039.00,5043.00,19850,20240325,-5.59,9560,20231019,96.03,19850,-5.59,20240325,10100,85.54,20240805,19850,-5.59,20240325,9560,96.03,20231019,0.19,N,019170,500,264 억,,3892649,N,N,2175,N,00,N
|
||
|
|
20240819,100323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18740,590,2,3.25,27803236030,1496031,41.22,18150,19090,17600,23550,12710,18150,18584.85,7.35,0,55245,20116,19132,18516,17532,16916,18825,17225,265,5400,500,13060,10,1,52984990,9929,-18.04,3.72,12,2.82,-1039.00,5043.00,19850,20240325,-5.59,9560,20231019,96.03,19850,-5.59,20240325,10100,85.54,20240805,19850,-5.59,20240325,9560,96.03,20231019,0.19,N,019170,500,264 억,,3892649,N,N,2175,N,00,N
|
||
|
|
20240819,090322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18040,-110,5,-0.61,1629837010,90269,2.49,18150,18230,17780,23550,12710,18150,18054.67,7.35,0,-15150,20116,19132,18516,17532,16916,18825,17225,265,5400,500,13060,10,1,52984990,9558,-17.36,3.58,12,0.17,-1039.00,5043.00,19850,20240325,-9.12,9560,20231019,88.70,19850,-9.12,20240325,10100,78.61,20240805,19850,-9.12,20240325,9560,88.70,20231019,0.19,N,019170,500,264 억,,3892649,N,N,2175,N,00,N
|
||
|
|
20240816,160320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18150,250,2,1.40,66221208420,3592737,35.76,18350,19500,17900,23250,12530,17900,18433.16,7.39,0,-23719,20826,19362,17446,15982,14066,20095,16715,265,5350,500,12880,10,1,52984990,9617,-17.47,3.60,12,6.78,-1039.00,5043.00,19850,20240325,-8.56,9560,20231019,89.85,19850,-8.56,20240325,10100,79.70,20240805,19850,-8.56,20240325,9560,89.85,20231019,0.20,N,019170,500,264 억,,3916429,N,N,2175,N,00,N
|
||
|
|
20240816,150322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18150,250,2,1.40,63950956670,3467375,34.51,18350,19500,17900,23250,12530,17900,18443.73,7.39,0,-55963,20826,19362,17446,15982,14066,20095,16715,265,5350,500,12880,10,1,52984990,9617,-17.47,3.60,12,6.54,-1039.00,5043.00,19850,20240325,-8.56,9560,20231019,89.85,19850,-8.56,20240325,10100,79.70,20240805,19850,-8.56,20240325,9560,89.85,20231019,0.20,N,019170,500,264 억,,3916429,N,N,454,N,00,N
|
||
|
|
20240816,140323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18100,200,2,1.12,60613844960,3283264,32.68,18350,19500,17900,23250,12530,17900,18461.57,7.39,0,-98832,20826,19362,17446,15982,14066,20095,16715,265,5350,500,12880,10,1,52984990,9590,-17.42,3.59,12,6.20,-1039.00,5043.00,19850,20240325,-8.82,9560,20231019,89.33,19850,-8.82,20240325,10100,79.21,20240805,19850,-8.82,20240325,9560,89.33,20231019,0.20,N,019170,500,264 억,,3916429,N,N,454,N,00,N
|
||
|
|
20240816,130325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18110,210,2,1.17,57381580120,3104127,30.89,18350,19500,17900,23250,12530,17900,18485.70,7.39,0,-115196,20826,19362,17446,15982,14066,20095,16715,265,5350,500,12880,10,1,52984990,9596,-17.43,3.59,12,5.86,-1039.00,5043.00,19850,20240325,-8.77,9560,20231019,89.44,19850,-8.77,20240325,10100,79.31,20240805,19850,-8.77,20240325,9560,89.44,20231019,0.20,N,019170,500,264 억,,3916429,N,N,454,N,00,N
|
||
|
|
20240816,120323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18150,250,2,1.40,52485422260,2832681,28.19,18350,19500,18010,23250,12530,17900,18528.68,7.39,0,-135749,20826,19362,17446,15982,14066,20095,16715,265,5350,500,12880,10,1,52984990,9617,-17.47,3.60,12,5.35,-1039.00,5043.00,19850,20240325,-8.56,9560,20231019,89.85,19850,-8.56,20240325,10100,79.70,20240805,19850,-8.56,20240325,9560,89.85,20231019,0.20,N,019170,500,264 억,,3916429,N,N,454,N,00,N
|
||
|
|
20240816,110324,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18200,300,2,1.68,48320846240,2604030,25.92,18350,19500,18010,23250,12530,17900,18556.35,7.39,0,-123118,20826,19362,17446,15982,14066,20095,16715,265,5350,500,12880,10,1,52984990,9643,-17.52,3.61,12,4.91,-1039.00,5043.00,19850,20240325,-8.31,9560,20231019,90.38,19850,-8.31,20240325,10100,80.20,20240805,19850,-8.31,20240325,9560,90.38,20231019,0.20,N,019170,500,264 억,,3916429,N,N,454,N,00,N
|
||
|
|
20240816,100321,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18410,510,2,2.85,40573538420,2181709,21.71,18350,19500,18010,23250,12530,17900,18597.35,7.39,0,-72087,20826,19362,17446,15982,14066,20095,16715,265,5350,500,12880,10,1,52984990,9755,-17.72,3.65,12,4.12,-1039.00,5043.00,19850,20240325,-7.25,9560,20231019,92.57,19850,-7.25,20240325,10100,82.28,20240805,19850,-7.25,20240325,9560,92.57,20231019,0.20,N,019170,500,264 억,,3916429,N,N,454,N,00,N
|
||
|
|
20240816,090322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18630,730,2,4.08,5979696150,326205,3.25,18350,18630,18010,23250,12530,17900,18331.97,7.39,0,-1410,20826,19362,17446,15982,14066,20095,16715,265,5350,500,12880,10,1,52984990,9871,-17.93,3.69,12,0.62,-1039.00,5043.00,19850,20240325,-6.15,9560,20231019,94.87,19850,-6.15,20240325,10100,84.46,20240805,19850,-6.15,20240325,9560,94.87,20231019,0.20,N,019170,500,264 억,,3916429,N,N,454,N,00,N
|
||
|
|
20240814,160323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,17900,2070,2,13.08,175312633380,9935625,248.96,16130,18910,15530,20550,11090,15830,17645.30,6.93,0,151305,18090,16960,16230,15100,14370,16595,14735,265,4720,500,11390,10,1,52984990,9484,-17.23,3.55,12,18.75,-1039.00,5043.00,19850,20240325,-9.82,9560,20231019,87.24,19850,-9.82,20240325,10100,77.23,20240805,19850,-9.82,20240325,9560,87.24,20231019,0.21,N,019170,500,264 억,,3671123,N,N,454,N,00,N
|
||
|
|
20240814,150323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,17870,2040,2,12.89,164407461980,9329298,233.76,16130,18910,15530,20550,11090,15830,17623.48,6.93,0,81962,18090,16960,16230,15100,14370,16595,14735,265,4720,500,11390,10,1,52984990,9468,-17.20,3.54,12,17.61,-1039.00,5043.00,19850,20240325,-9.97,9560,20231019,86.92,19850,-9.97,20240325,10100,76.93,20240805,19850,-9.97,20240325,9560,86.92,20231019,0.21,N,019170,500,264 억,,3671123,N,N,485,N,00,N
|
||
|
|
20240814,140327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,17900,2070,2,13.08,139981280790,7959258,199.43,16130,18910,15530,20550,11090,15830,17588.12,6.93,0,14740,18090,16960,16230,15100,14370,16595,14735,265,4720,500,11390,10,1,52984990,9484,-17.23,3.55,12,15.02,-1039.00,5043.00,19850,20240325,-9.82,9560,20231019,87.24,19850,-9.82,20240325,10100,77.23,20240805,19850,-9.82,20240325,9560,87.24,20231019,0.21,N,019170,500,264 억,,3671123,N,N,485,N,00,N
|
||
|
|
20240814,130324,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,18540,2710,2,17.12,104324193260,5992629,150.16,16130,18910,15530,20550,11090,15830,17409.82,6.93,0,-25355,18090,16960,16230,15100,14370,16595,14735,265,4720,500,11390,10,1,52984990,9823,-17.84,3.68,12,11.31,-1039.00,5043.00,19850,20240325,-6.60,9560,20231019,93.93,19850,-6.60,20240325,10100,83.56,20240805,19850,-6.60,20240325,9560,93.93,20231019,0.21,N,019170,500,264 억,,3671123,N,N,485,N,00,N
|
||
|
|
20240814,120323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16220,390,2,2.46,21288210930,1327224,33.26,16130,16390,15530,20550,11090,15830,16040.29,6.93,0,85615,18090,16960,16230,15100,14370,16595,14735,265,4720,500,11390,10,1,52984990,8594,-15.61,3.22,12,2.50,-1039.00,5043.00,19850,20240325,-18.29,9560,20231019,69.67,19850,-18.29,20240325,10100,60.59,20240805,19850,-18.29,20240325,9560,69.67,20231019,0.21,N,019170,500,264 억,,3671123,N,N,485,N,00,N
|
||
|
|
20240814,110320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15930,100,2,0.63,17610016680,1099196,27.54,16130,16390,15530,20550,11090,15830,16021.52,6.93,0,64454,18090,16960,16230,15100,14370,16595,14735,265,4720,500,11390,10,1,52984990,8441,-15.33,3.16,12,2.07,-1039.00,5043.00,19850,20240325,-19.75,9560,20231019,66.63,19850,-19.75,20240325,10100,57.72,20240805,19850,-19.75,20240325,9560,66.63,20231019,0.21,N,019170,500,264 억,,3671123,N,N,485,N,00,N
|
||
|
|
20240814,100320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15920,90,2,0.57,15445731220,963223,24.14,16130,16390,15530,20550,11090,15830,16036.33,6.93,0,72151,18090,16960,16230,15100,14370,16595,14735,265,4720,500,11390,10,1,52984990,8435,-15.32,3.16,12,1.82,-1039.00,5043.00,19850,20240325,-19.80,9560,20231019,66.53,19850,-19.80,20240325,10100,57.62,20240805,19850,-19.80,20240325,9560,66.53,20231019,0.21,N,019170,500,264 억,,3671123,N,N,485,N,00,N
|
||
|
|
20240814,090351,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16270,440,2,2.78,4093485750,252144,6.32,16130,16390,16100,20550,11090,15830,16241.30,6.93,0,21946,18090,16960,16230,15100,14370,16595,14735,265,4720,500,11390,10,1,52984990,8621,-15.66,3.23,12,0.48,-1039.00,5043.00,19850,20240325,-18.04,9560,20231019,70.19,19850,-18.04,20240325,10100,61.09,20240805,19850,-18.04,20240325,9560,70.19,20231019,0.21,N,019170,500,264 억,,3671123,N,N,485,N,00,N
|
||
|
|
20240813,160318,54,100.00,KOSPI,,의약품,N,N,N,N, ,N,15830,-2070,5,-11.56,64500151950,3954583,36.66,17160,17360,15500,23250,12530,17900,16307.72,7.25,0,-193337,19860,18880,16920,15940,13980,19370,16430,265,5350,500,12880,10,1,52984990,8388,-15.24,3.14,12,7.46,-1039.00,5043.00,19980,20230807,-20.77,9560,20231019,65.59,19850,-20.25,20240325,10100,56.73,20240805,19850,-20.25,20240325,9560,65.59,20231019,0.19,N,019170,500,264 억,,3840403,N,N,485,N,01,N
|
||
|
|
20240813,150320,54,100.00,KOSPI,,의약품,N,N,N,N, ,N,15990,-1910,5,-10.67,62162819460,3807738,35.30,17160,17360,15500,23250,12530,17900,16322.44,7.25,0,-182534,19860,18880,16920,15940,13980,19370,16430,265,5350,500,12880,10,1,52984990,8472,-15.39,3.17,12,7.19,-1039.00,5043.00,19980,20230807,-19.97,9560,20231019,67.26,19850,-19.45,20240325,10100,58.32,20240805,19850,-19.45,20240325,9560,67.26,20231019,0.19,N,019170,500,264 억,,3840403,N,N,9054,N,01,N
|
||
|
|
20240813,140320,54,100.00,KOSPI,,의약품,N,N,N,N, ,N,15630,-2270,5,-12.68,58453584710,3572077,33.11,17160,17360,15500,23250,12530,17900,16360.97,7.25,0,-198789,19860,18880,16920,15940,13980,19370,16430,265,5350,500,12880,10,1,52984990,8282,-15.04,3.10,12,6.74,-1039.00,5043.00,19980,20230807,-21.77,9560,20231019,63.49,19850,-21.26,20240325,10100,54.75,20240805,19850,-21.26,20240325,9560,63.49,20231019,0.19,N,019170,500,264 억,,3840403,N,N,9054,N,01,N
|
||
|
|
20240813,130321,54,100.00,KOSPI,,의약품,N,N,N,N, ,N,15920,-1980,5,-11.06,55272107850,3370882,31.25,17160,17360,15500,23250,12530,17900,16393.75,7.25,0,-147652,19860,18880,16920,15940,13980,19370,16430,265,5350,500,12880,10,1,52984990,8435,-15.32,3.16,12,6.36,-1039.00,5043.00,19980,20230807,-20.32,9560,20231019,66.53,19850,-19.80,20240325,10100,57.62,20240805,19850,-19.80,20240325,9560,66.53,20231019,0.19,N,019170,500,264 억,,3840403,N,N,9054,N,01,N
|
||
|
|
20240813,120320,54,100.00,KOSPI,,의약품,N,N,N,N, ,N,15690,-2210,5,-12.35,51919449610,3158698,29.28,17160,17360,15500,23250,12530,17900,16433.67,7.25,0,-120754,19860,18880,16920,15940,13980,19370,16430,265,5350,500,12880,10,1,52984990,8313,-15.10,3.11,12,5.96,-1039.00,5043.00,19980,20230807,-21.47,9560,20231019,64.12,19850,-20.96,20240325,10100,55.35,20240805,19850,-20.96,20240325,9560,64.12,20231019,0.19,N,019170,500,264 억,,3840403,N,N,9054,N,01,N
|
||
|
|
20240813,110317,54,100.00,KOSPI,,의약품,N,N,N,N, ,N,16130,-1770,5,-9.89,45939756780,2778861,25.76,17160,17360,15810,23250,12530,17900,16528.35,7.25,0,-116013,19860,18880,16920,15940,13980,19370,16430,265,5350,500,12880,10,1,52984990,8546,-15.52,3.20,12,5.24,-1039.00,5043.00,19980,20230807,-19.27,9560,20231019,68.72,19850,-18.74,20240325,10100,59.70,20240805,19850,-18.74,20240325,9560,68.72,20231019,0.19,N,019170,500,264 억,,3840403,N,N,9054,N,01,N
|
||
|
|
20240813,100316,54,100.00,KOSPI,,의약품,N,N,N,N, ,N,15990,-1910,5,-10.67,36870687840,2215858,20.54,17160,17360,15810,23250,12530,17900,16635.40,7.25,0,-75773,19860,18880,16920,15940,13980,19370,16430,265,5350,500,12880,10,1,52984990,8472,-15.39,3.17,12,4.18,-1039.00,5043.00,19980,20230807,-19.97,9560,20231019,67.26,19850,-19.45,20240325,10100,58.32,20240805,19850,-19.45,20240325,9560,67.26,20231019,0.19,N,019170,500,264 억,,3840403,N,N,9054,N,01,N
|
||
|
|
20240813,090319,54,100.00,KOSPI,,의약품,N,N,N,N, ,N,17060,-840,5,-4.69,6353888210,370088,3.43,17160,17360,17000,23250,12530,17900,17154.25,7.25,0,4188,19860,18880,16920,15940,13980,19370,16430,265,5350,500,12880,10,1,52984990,9039,-16.42,3.38,12,0.70,-1039.00,5043.00,19980,20230807,-14.61,9560,20231019,78.45,19850,-14.06,20240325,10100,68.91,20240805,19850,-14.06,20240325,9560,78.45,20231019,0.19,N,019170,500,264 억,,3840403,N,N,9054,N,01,N
|
||
|
|
20240812,160317,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,17900,4130,1,29.99,177934657880,10492145,832.00,15000,17900,14960,17900,9640,13770,16951.50,7.33,0,-11283,14283,14026,13613,13356,12943,13820,13150,265,4130,500,9910,10,1,52984990,9484,-17.23,3.55,12,19.80,-1039.00,5043.00,22000,20230804,-18.64,9560,20231019,87.24,19850,-9.82,20240325,10100,77.23,20240805,19850,-9.82,20240325,9560,87.24,20231019,0.20,N,019170,500,264 억,,3881293,N,N,9054,N,00,N
|
||
|
|
20240812,150319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,17410,3640,2,26.43,158504966050,9397917,745.23,15000,17800,14960,17900,9640,13770,16865.97,7.33,0,-13808,14283,14026,13613,13356,12943,13820,13150,265,4130,500,9910,10,1,52984990,9225,-16.76,3.45,12,17.74,-1039.00,5043.00,22000,20230804,-20.86,9560,20231019,82.11,19850,-12.29,20240325,10100,72.38,20240805,19850,-12.29,20240325,9560,82.11,20231019,0.20,N,019170,500,264 억,,3881293,N,N,5160,N,00,N
|
||
|
|
20240812,140318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16990,3220,2,23.38,135532545380,8077670,640.54,15000,17800,14960,17900,9640,13770,16778.67,7.33,0,-85355,14283,14026,13613,13356,12943,13820,13150,265,4130,500,9910,10,1,52984990,9002,-16.35,3.37,12,15.25,-1039.00,5043.00,22000,20230804,-22.77,9560,20231019,77.72,19850,-14.41,20240325,10100,68.22,20240805,19850,-14.41,20240325,9560,77.72,20231019,0.20,N,019170,500,264 억,,3881293,N,N,5160,N,00,N
|
||
|
|
20240812,130315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16870,3100,2,22.51,125223454050,7465457,591.99,15000,17800,14960,17900,9640,13770,16773.72,7.33,0,-54508,14283,14026,13613,13356,12943,13820,13150,265,4130,500,9910,10,1,52984990,8939,-16.24,3.35,12,14.09,-1039.00,5043.00,22000,20230804,-23.32,9560,20231019,76.46,19850,-15.01,20240325,10100,67.03,20240805,19850,-15.01,20240325,9560,76.46,20231019,0.20,N,019170,500,264 억,,3881293,N,N,5160,N,00,N
|
||
|
|
20240812,120316,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16670,2900,2,21.06,115107443390,6859144,543.91,15000,17800,14960,17900,9640,13770,16781.60,7.33,0,-22355,14283,14026,13613,13356,12943,13820,13150,265,4130,500,9910,10,1,52984990,8833,-16.04,3.31,12,12.95,-1039.00,5043.00,22000,20230804,-24.23,9560,20231019,74.37,19850,-16.02,20240325,10100,65.05,20240805,19850,-16.02,20240325,9560,74.37,20231019,0.20,N,019170,500,264 억,,3881293,N,N,5160,N,00,N
|
||
|
|
20240812,110315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16880,3110,2,22.59,105838936040,6304309,499.92,15000,17800,14960,17900,9640,13770,16788.35,7.33,0,-28664,14283,14026,13613,13356,12943,13820,13150,265,4130,500,9910,10,1,52984990,8944,-16.25,3.35,12,11.90,-1039.00,5043.00,22000,20230804,-23.27,9560,20231019,76.57,19850,-14.96,20240325,10100,67.13,20240805,19850,-14.96,20240325,9560,76.57,20231019,0.20,N,019170,500,264 억,,3881293,N,N,5160,N,00,N
|
||
|
|
20240812,100313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,17460,3690,2,26.80,85379298010,5112880,405.44,15000,17800,14960,17900,9640,13770,16698.87,7.33,0,-96392,14283,14026,13613,13356,12943,13820,13150,265,4130,500,9910,10,1,52984990,9251,-16.80,3.46,12,9.65,-1039.00,5043.00,22000,20230804,-20.64,9560,20231019,82.64,19850,-12.04,20240325,10100,72.87,20240805,19850,-12.04,20240325,9560,82.64,20231019,0.20,N,019170,500,264 억,,3881293,N,N,5160,N,00,N
|
||
|
|
20240812,090312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16490,2720,2,19.75,5770753860,368046,29.19,15000,16490,14960,17900,9640,13770,15679.44,7.33,0,17720,14283,14026,13613,13356,12943,13820,13150,265,4130,500,9910,10,1,52984990,8737,-15.87,3.27,12,0.69,-1039.00,5043.00,22000,20230804,-25.05,9560,20231019,72.49,19850,-16.93,20240325,10100,63.27,20240805,19850,-16.93,20240325,9560,72.49,20231019,0.20,N,019170,500,264 억,,3881293,Y,N,5160,N,00,N
|
||
|
|
20240809,160313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13770,110,2,0.81,15386332470,1131823,22.88,13820,13870,13200,17750,9570,13660,13594.07,7.16,0,84800,15926,14792,13396,12262,10866,15360,12830,265,4090,500,9830,10,1,52984990,7296,-13.25,2.73,12,2.14,-1039.00,5043.00,22000,20230804,-37.41,9560,20231019,44.04,19850,-30.63,20240325,10100,36.34,20240805,19850,-30.63,20240325,9560,44.04,20231019,0.21,N,019170,500,264 억,,3794139,N,N,5160,N,00,N
|
||
|
|
20240809,150318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13760,100,2,0.73,14543797430,1070499,21.64,13820,13870,13200,17750,9570,13660,13585.95,7.16,0,85404,15926,14792,13396,12262,10866,15360,12830,265,4090,500,9830,10,1,52984990,7291,-13.24,2.73,12,2.02,-1039.00,5043.00,22000,20230804,-37.45,9560,20231019,43.93,19850,-30.68,20240325,10100,36.24,20240805,19850,-30.68,20240325,9560,43.93,20231019,0.21,N,019170,500,264 억,,3794139,N,N,4449,N,00,N
|
||
|
|
20240809,140318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13660,0,3,0.00,12997143720,958019,19.36,13820,13870,13200,17750,9570,13660,13566.61,7.16,0,71841,15926,14792,13396,12262,10866,15360,12830,265,4090,500,9830,10,1,52984990,7238,-13.15,2.71,12,1.81,-1039.00,5043.00,22000,20230804,-37.91,9560,20231019,42.89,19850,-31.18,20240325,10100,35.25,20240805,19850,-31.18,20240325,9560,42.89,20231019,0.21,N,019170,500,264 억,,3794139,N,N,4449,N,00,N
|
||
|
|
20240809,130317,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13780,120,2,0.88,11918538230,879160,17.77,13820,13870,13200,17750,9570,13660,13556.65,7.16,0,77786,15926,14792,13396,12262,10866,15360,12830,265,4090,500,9830,10,1,52984990,7301,-13.26,2.73,12,1.66,-1039.00,5043.00,22000,20230804,-37.36,9560,20231019,44.14,19850,-30.58,20240325,10100,36.44,20240805,19850,-30.58,20240325,9560,44.14,20231019,0.21,N,019170,500,264 억,,3794139,N,N,4449,N,00,N
|
||
|
|
20240809,120317,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13580,-80,5,-0.59,10795302620,797036,16.11,13820,13870,13200,17750,9570,13660,13544.20,7.16,0,57254,15926,14792,13396,12262,10866,15360,12830,265,4090,500,9830,10,1,52984990,7195,-13.07,2.69,12,1.50,-1039.00,5043.00,22000,20230804,-38.27,9560,20231019,42.05,19850,-31.59,20240325,10100,34.46,20240805,19850,-31.59,20240325,9560,42.05,20231019,0.21,N,019170,500,264 억,,3794139,N,N,4449,N,00,N
|
||
|
|
20240809,110313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13610,-50,5,-0.37,9769015400,721188,14.58,13820,13870,13200,17750,9570,13660,13545.61,7.16,0,36274,15926,14792,13396,12262,10866,15360,12830,265,4090,500,9830,10,1,52984990,7211,-13.10,2.70,12,1.36,-1039.00,5043.00,22000,20230804,-38.14,9560,20231019,42.36,19850,-31.44,20240325,10100,34.75,20240805,19850,-31.44,20240325,9560,42.36,20231019,0.21,N,019170,500,264 억,,3794139,N,N,4449,N,00,N
|
||
|
|
20240809,100319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13690,30,2,0.22,7899400180,584521,11.81,13820,13870,13200,17750,9570,13660,13514.13,7.16,0,14250,15926,14792,13396,12262,10866,15360,12830,265,4090,500,9830,10,1,52984990,7254,-13.18,2.71,12,1.10,-1039.00,5043.00,22000,20230804,-37.77,9560,20231019,43.20,19850,-31.03,20240325,10100,35.54,20240805,19850,-31.03,20240325,9560,43.20,20231019,0.21,N,019170,500,264 억,,3794139,N,N,4449,N,00,N
|
||
|
|
20240809,090314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13480,-180,5,-1.32,1817707940,133013,2.69,13820,13870,13480,17750,9570,13660,13665.67,7.16,0,-30119,15926,14792,13396,12262,10866,15360,12830,265,4090,500,9830,10,1,52984990,7142,-12.97,2.67,12,0.25,-1039.00,5043.00,22000,20230804,-38.73,9560,20231019,41.00,19850,-32.09,20240325,10100,33.47,20240805,19850,-32.09,20240325,9560,41.00,20231019,0.21,N,019170,500,264 억,,3794139,N,N,4449,N,00,N
|
||
|
|
20240808,160310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13660,1160,2,9.28,66718552270,4922275,154.20,12360,14530,12000,16250,8750,12500,13554.36,7.25,0,-38788,14480,13490,12460,11470,10440,13985,11965,265,3750,500,9000,10,1,52984990,7238,-13.15,2.71,12,9.29,-1039.00,5043.00,22000,20230804,-37.91,9560,20231019,42.89,19850,-31.18,20240325,10100,35.25,20240805,19850,-31.18,20240325,9560,42.89,20231019,0.24,N,019170,500,264 억,,3843702,N,N,4449,N,00,N
|
||
|
|
20240808,150314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13770,1270,2,10.16,64312337470,4747331,148.72,12360,14530,12000,16250,8750,12500,13547.05,7.25,0,-51778,14480,13490,12460,11470,10440,13985,11965,265,3750,500,9000,10,1,52984990,7296,-13.25,2.73,12,8.96,-1039.00,5043.00,22000,20230804,-37.41,9560,20231019,44.04,19850,-30.63,20240325,10100,36.34,20240805,19850,-30.63,20240325,9560,44.04,20231019,0.24,N,019170,500,264 억,,3843702,N,N,5149,N,00,N
|
||
|
|
20240808,140314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13380,880,2,7.04,58528184630,4323498,135.44,12360,14530,12000,16250,8750,12500,13537.23,7.25,0,-91180,14480,13490,12460,11470,10440,13985,11965,265,3750,500,9000,10,1,52984990,7089,-12.88,2.65,12,8.16,-1039.00,5043.00,22000,20230804,-39.18,9560,20231019,39.96,19850,-32.59,20240325,10100,32.48,20240805,19850,-32.59,20240325,9560,39.96,20231019,0.24,N,019170,500,264 억,,3843702,N,N,5149,N,00,N
|
||
|
|
20240808,130316,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13540,1040,2,8.32,55123701940,4069512,127.49,12360,14530,12000,16250,8750,12500,13545.53,7.25,0,-118211,14480,13490,12460,11470,10440,13985,11965,265,3750,500,9000,10,1,52984990,7174,-13.03,2.68,12,7.68,-1039.00,5043.00,22000,20230804,-38.45,9560,20231019,41.63,19850,-31.79,20240325,10100,34.06,20240805,19850,-31.79,20240325,9560,41.63,20231019,0.24,N,019170,500,264 억,,3843702,N,N,5149,N,00,N
|
||
|
|
20240808,120318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,14260,1760,2,14.08,35372747830,2657098,83.24,12360,14330,12000,16250,8750,12500,13312.55,7.25,0,-94055,14480,13490,12460,11470,10440,13985,11965,265,3750,500,9000,10,1,52984990,7556,-13.72,2.83,12,5.01,-1039.00,5043.00,22000,20230804,-35.18,9560,20231019,49.16,19850,-28.16,20240325,10100,41.19,20240805,19850,-28.16,20240325,9560,49.16,20231019,0.24,N,019170,500,264 억,,3843702,N,N,5149,N,00,N
|
||
|
|
20240808,110315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13120,620,2,4.96,23047140910,1760072,55.14,12360,13580,12000,16250,8750,12500,13094.43,7.25,0,-147244,14480,13490,12460,11470,10440,13985,11965,265,3750,500,9000,10,1,52984990,6952,-12.63,2.60,12,3.32,-1039.00,5043.00,22000,20230804,-40.36,9560,20231019,37.24,19850,-33.90,20240325,10100,29.90,20240805,19850,-33.90,20240325,9560,37.24,20231019,0.24,N,019170,500,264 억,,3843702,N,N,5149,N,00,N
|
||
|
|
20240808,100314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13200,700,2,5.60,13761021860,1062909,33.30,12360,13430,12000,16250,8750,12500,12946.57,7.25,0,-169161,14480,13490,12460,11470,10440,13985,11965,265,3750,500,9000,10,1,52984990,6994,-12.70,2.62,12,2.01,-1039.00,5043.00,22000,20230804,-40.00,9560,20231019,38.08,19850,-33.50,20240325,10100,30.69,20240805,19850,-33.50,20240325,9560,38.08,20231019,0.24,N,019170,500,264 억,,3843702,N,N,5149,N,00,N
|
||
|
|
20240808,090311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12300,-200,5,-1.60,555372670,45487,1.42,12360,12400,12000,16250,8750,12500,12209.48,7.25,0,-1974,14480,13490,12460,11470,10440,13985,11965,265,3750,500,9000,10,1,52984990,6517,-11.84,2.44,12,0.09,-1039.00,5043.00,22000,20230804,-44.09,9560,20231019,28.66,19850,-38.04,20240325,10100,21.78,20240805,19850,-38.04,20240325,9560,28.66,20231019,0.24,N,019170,500,264 억,,3843702,N,N,5149,N,00,N
|
||
|
|
20240807,160307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12500,1080,2,9.46,40634448250,3171850,1295.96,11430,13450,11430,14840,8000,11420,12811.16,7.40,0,-75325,12046,11732,11116,10802,10186,11890,10960,265,3420,500,8220,10,1,52984990,6623,-12.03,2.48,12,5.99,-1039.00,5043.00,22000,20230804,-43.18,9560,20231019,30.75,19850,-37.03,20240325,10100,23.76,20240805,19980,-37.44,20230807,9560,30.75,20231019,0.24,N,019170,500,264 억,,3922773,N,N,5149,N,00,N
|
||
|
|
20240807,150310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12360,940,2,8.23,39694939370,3096253,1265.07,11430,13450,11430,14840,8000,11420,12820.32,7.40,0,-78079,12046,11732,11116,10802,10186,11890,10960,265,3420,500,8220,10,1,52984990,6549,-11.90,2.45,12,5.84,-1039.00,5043.00,22000,20230804,-43.82,9560,20231019,29.29,19850,-37.73,20240325,10100,22.38,20240805,19980,-38.14,20230807,9560,29.29,20231019,0.24,N,019170,500,264 억,,3922773,N,N,96,N,00,N
|
||
|
|
20240807,140314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12720,1300,2,11.38,35287953790,2744749,1121.45,11430,13450,11430,14840,8000,11420,12856.54,7.40,0,-131230,12046,11732,11116,10802,10186,11890,10960,265,3420,500,8220,10,1,52984990,6740,-12.24,2.52,12,5.18,-1039.00,5043.00,22000,20230804,-42.18,9560,20231019,33.05,19850,-35.92,20240325,10100,25.94,20240805,19980,-36.34,20230807,9560,33.05,20231019,0.24,N,019170,500,264 억,,3922773,N,N,96,N,00,N
|
||
|
|
20240807,130314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13190,1770,2,15.50,20954234930,1642671,671.17,11430,13450,11430,14840,8000,11420,12756.21,7.40,0,1140,12046,11732,11116,10802,10186,11890,10960,265,3420,500,8220,10,1,52984990,6989,-12.69,2.62,12,3.10,-1039.00,5043.00,22000,20230804,-40.05,9560,20231019,37.97,19850,-33.55,20240325,10100,30.59,20240805,19980,-33.98,20230807,9560,37.97,20231019,0.24,N,019170,500,264 억,,3922773,N,N,96,N,00,N
|
||
|
|
20240807,120314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12300,880,2,7.71,4505870390,371464,151.77,11430,12470,11430,14840,8000,11420,12130.05,7.40,0,68539,12046,11732,11116,10802,10186,11890,10960,265,3420,500,8220,10,1,52984990,6517,-11.84,2.44,12,0.70,-1039.00,5043.00,22000,20230804,-44.09,9560,20231019,28.66,19850,-38.04,20240325,10100,21.78,20240805,19980,-38.44,20230807,9560,28.66,20231019,0.24,N,019170,500,264 억,,3922773,N,N,96,N,00,N
|
||
|
|
20240807,110314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12230,810,2,7.09,3798250720,313630,128.14,11430,12470,11430,14840,8000,11420,12110.63,7.40,0,46050,12046,11732,11116,10802,10186,11890,10960,265,3420,500,8220,10,1,52984990,6480,-11.77,2.43,12,0.59,-1039.00,5043.00,22000,20230804,-44.41,9560,20231019,27.93,19850,-38.39,20240325,10100,21.09,20240805,19980,-38.79,20230807,9560,27.93,20231019,0.24,N,019170,500,264 억,,3922773,N,N,96,N,00,N
|
||
|
|
20240807,100310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12100,680,2,5.95,1410959800,118581,48.45,11430,12170,11430,14840,8000,11420,11898.74,7.40,0,12235,12046,11732,11116,10802,10186,11890,10960,265,3420,500,8220,10,1,52984990,6411,-11.65,2.40,12,0.22,-1039.00,5043.00,22000,20230804,-45.00,9560,20231019,26.57,19850,-39.04,20240325,10100,19.80,20240805,19980,-39.44,20230807,9560,26.57,20231019,0.24,N,019170,500,264 억,,3922773,N,N,96,N,00,N
|
||
|
|
20240807,090309,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11600,180,2,1.58,88863180,7714,3.15,11430,11610,11430,14840,8000,11420,11519.87,7.40,0,2091,12046,11732,11116,10802,10186,11890,10960,265,3420,500,8220,10,1,52984990,6146,-11.16,2.30,12,0.01,-1039.00,5043.00,22000,20230804,-47.27,9560,20231019,21.34,19850,-41.56,20240325,10100,14.85,20240805,19980,-41.94,20230807,9560,21.34,20231019,0.24,N,019170,500,264 억,,3922773,N,N,96,N,00,N
|
||
|
|
20240806,160308,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11420,960,2,9.18,2685039700,241494,48.62,10500,11430,10500,13590,7330,10460,11119.22,7.21,0,104308,12900,11680,10890,9670,8880,11285,9275,265,3130,500,7530,10,1,52984990,6051,-10.99,2.26,12,0.46,-1039.00,5043.00,22000,20230804,-48.09,9560,20231019,19.46,19850,-42.47,20240325,10100,13.07,20240805,19980,-42.84,20230807,9560,19.46,20231019,0.25,N,019170,500,264 억,,3820103,N,N,96,N,00,N
|
||
|
|
20240806,150312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11390,930,2,8.89,2526637930,227617,45.83,10500,11390,10500,13590,7330,10460,11101.51,7.21,0,100321,12900,11680,10890,9670,8880,11285,9275,265,3130,500,7530,10,1,52984990,6035,-10.96,2.26,12,0.43,-1039.00,5043.00,22000,20230804,-48.23,9560,20231019,19.14,19850,-42.62,20240325,10100,12.77,20240805,19980,-42.99,20230807,9560,19.14,20231019,0.25,N,019170,500,264 억,,3820103,N,N,217,N,00,N
|
||
|
|
20240806,140309,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11200,740,2,7.07,2165389050,195629,39.39,10500,11330,10500,13590,7330,10460,11070.09,7.21,0,77789,12900,11680,10890,9670,8880,11285,9275,265,3130,500,7530,10,1,52984990,5934,-10.78,2.22,12,0.37,-1039.00,5043.00,22000,20230804,-49.09,9560,20231019,17.15,19850,-43.58,20240325,10100,10.89,20240805,19980,-43.94,20230807,9560,17.15,20231019,0.25,N,019170,500,264 억,,3820103,N,N,217,N,00,N
|
||
|
|
20240806,130310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11240,780,2,7.46,1986283030,179657,36.17,10500,11330,10500,13590,7330,10460,11057.29,7.21,0,74782,12900,11680,10890,9670,8880,11285,9275,265,3130,500,7530,10,1,52984990,5956,-10.82,2.23,12,0.34,-1039.00,5043.00,22000,20230804,-48.91,9560,20231019,17.57,19850,-43.38,20240325,10100,11.29,20240805,19980,-43.74,20230807,9560,17.57,20231019,0.25,N,019170,500,264 억,,3820103,N,N,217,N,00,N
|
||
|
|
20240806,120311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11200,740,2,7.07,1750211770,158622,31.94,10500,11330,10500,13590,7330,10460,11035.29,7.21,0,60687,12900,11680,10890,9670,8880,11285,9275,265,3130,500,7530,10,1,52984990,5934,-10.78,2.22,12,0.30,-1039.00,5043.00,22000,20230804,-49.09,9560,20231019,17.15,19850,-43.58,20240325,10100,10.89,20240805,19980,-43.94,20230807,9560,17.15,20231019,0.25,N,019170,500,264 억,,3820103,N,N,217,N,00,N
|
||
|
|
20240806,110310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11050,590,2,5.64,1547247530,140418,28.27,10500,11330,10500,13590,7330,10460,11020.45,7.21,0,51872,12900,11680,10890,9670,8880,11285,9275,265,3130,500,7530,10,1,52984990,5855,-10.64,2.19,12,0.27,-1039.00,5043.00,22000,20230804,-49.77,9560,20231019,15.59,19850,-44.33,20240325,10100,9.41,20240805,19980,-44.69,20230807,9560,15.59,20231019,0.25,N,019170,500,264 억,,3820103,N,N,217,N,00,N
|
||
|
|
20240806,100307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11320,860,2,8.22,1128707580,102489,20.63,10500,11320,10500,13590,7330,10460,11015.10,7.21,0,42451,12900,11680,10890,9670,8880,11285,9275,265,3130,500,7530,10,1,52984990,5998,-10.90,2.24,12,0.19,-1039.00,5043.00,22000,20230804,-48.55,9560,20231019,18.41,19850,-42.97,20240325,10100,12.08,20240805,19980,-43.34,20230807,9560,18.41,20231019,0.25,N,019170,500,264 억,,3820103,N,N,217,N,00,N
|
||
|
|
20240806,090307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10950,490,2,4.68,90205080,8367,1.68,10500,11050,10500,13590,7330,10460,10796.96,7.21,0,2330,12900,11680,10890,9670,8880,11285,9275,265,3130,500,7530,10,1,52984990,5802,-10.54,2.17,12,0.02,-1039.00,5043.00,22000,20230804,-50.23,9560,20231019,14.54,19850,-44.84,20240325,10100,8.42,20240805,19980,-45.20,20230807,9560,14.54,20231019,0.25,N,019170,500,264 억,,3820103,N,N,217,N,00,N
|
||
|
|
20240805,160306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10460,-1580,5,-13.12,5502977870,493958,101.72,12100,12110,10100,15650,8430,12040,11140.79,7.47,0,-138841,12913,12476,12063,11626,11213,12695,11845,265,3610,500,8660,10,1,52984990,5542,-10.07,2.07,12,0.93,-1039.00,5043.00,22800,20230728,-54.12,9560,20231019,9.41,19850,-47.30,20240325,10100,3.56,20240805,19980,-47.65,20230807,9560,9.41,20231019,0.26,N,019170,500,264 억,,3958265,N,N,217,N,00,N
|
||
|
|
20240805,150308,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10420,-1620,5,-13.46,5151473740,459936,94.72,12100,12110,10100,15650,8430,12040,11199.94,7.47,0,-135834,12913,12476,12063,11626,11213,12695,11845,265,3610,500,8660,10,1,52984990,5521,-10.03,2.07,12,0.87,-1039.00,5043.00,22800,20230728,-54.30,9560,20231019,9.00,19850,-47.51,20240325,10100,3.17,20240805,19980,-47.85,20230807,9560,9.00,20231019,0.26,N,019170,500,264 억,,3958265,N,N,828,N,00,N
|
||
|
|
20240805,140309,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10730,-1310,5,-10.88,4576429390,405058,83.42,12100,12110,10700,15650,8430,12040,11297.73,7.47,0,-133163,12913,12476,12063,11626,11213,12695,11845,265,3610,500,8660,10,1,52984990,5685,-10.33,2.13,12,0.76,-1039.00,5043.00,22800,20230728,-52.94,9560,20231019,12.24,19850,-45.94,20240325,10700,0.28,20240805,19980,-46.30,20230807,9560,12.24,20231019,0.26,N,019170,500,264 억,,3958265,N,N,828,N,00,N
|
||
|
|
20240805,130307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10820,-1220,5,-10.13,4000388140,351627,72.41,12100,12110,10800,15650,8430,12040,11376.31,7.47,0,-111182,12913,12476,12063,11626,11213,12695,11845,265,3610,500,8660,10,1,52984990,5733,-10.41,2.15,12,0.66,-1039.00,5043.00,22800,20230728,-52.54,9560,20231019,13.18,19850,-45.49,20240325,10800,0.19,20240805,19980,-45.85,20230807,9560,13.18,20231019,0.26,N,019170,500,264 억,,3958265,N,N,828,N,00,N
|
||
|
|
20240805,120307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11020,-1020,5,-8.47,3397298010,296264,61.01,12100,12110,11010,15650,8430,12040,11466.63,7.47,0,-94972,12913,12476,12063,11626,11213,12695,11845,265,3610,500,8660,10,1,52984990,5839,-10.61,2.19,12,0.56,-1039.00,5043.00,22800,20230728,-51.67,9560,20231019,15.27,19850,-44.48,20240325,11010,0.09,20240805,19980,-44.84,20230807,9560,15.27,20231019,0.26,N,019170,500,264 억,,3958265,N,N,828,N,00,N
|
||
|
|
20240805,110312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11250,-790,5,-6.56,2765356530,239383,49.30,12100,12110,11140,15650,8430,12040,11551.49,7.47,0,-80288,12913,12476,12063,11626,11213,12695,11845,265,3610,500,8660,10,1,52984990,5961,-10.83,2.23,12,0.45,-1039.00,5043.00,22800,20230728,-50.66,9560,20231019,17.68,19850,-43.32,20240325,11140,0.99,20240805,19980,-43.69,20230807,9560,17.68,20231019,0.26,N,019170,500,264 억,,3958265,N,N,828,N,00,N
|
||
|
|
20240805,100307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11490,-550,5,-4.57,1783083040,152291,31.36,12100,12110,11440,15650,8430,12040,11707.83,7.47,0,-63397,12913,12476,12063,11626,11213,12695,11845,265,3610,500,8660,10,1,52984990,6088,-11.06,2.28,12,0.29,-1039.00,5043.00,22800,20230728,-49.61,9560,20231019,20.19,19850,-42.12,20240325,11180,2.77,20240201,19980,-42.49,20230807,9560,20.19,20231019,0.26,N,019170,500,264 억,,3958265,N,N,828,N,00,N
|
||
|
|
20240805,090305,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11920,-120,5,-1.00,228164730,19007,3.91,12100,12110,11770,15650,8430,12040,12003.75,7.47,0,-8603,12913,12476,12063,11626,11213,12695,11845,265,3610,500,8660,10,1,52984990,6316,-11.47,2.36,12,0.04,-1039.00,5043.00,22800,20230728,-47.72,9560,20231019,24.69,19850,-39.95,20240325,11180,6.62,20240201,19980,-40.34,20230807,9560,24.69,20231019,0.26,N,019170,500,264 억,,3958265,N,N,828,N,00,N
|
||
|
|
20240802,160302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12040,40,2,0.33,5872098240,484305,442.99,11930,12500,11650,15600,8400,12000,12124.86,7.62,0,-72983,12300,12150,11970,11820,11640,12225,11895,265,3600,500,8640,10,1,52984990,6379,-11.59,2.39,12,0.91,-1039.00,5043.00,22800,20230728,-47.19,9560,20231019,25.94,19850,-39.35,20240325,11180,7.69,20240201,22000,-45.27,20230804,9560,25.94,20231019,0.26,N,019170,500,264 억,,4039488,N,N,828,N,00,N
|
||
|
|
20240802,150300,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12050,50,2,0.42,5660651740,466698,426.88,11930,12500,11650,15600,8400,12000,12129.17,7.62,0,-73243,12300,12150,11970,11820,11640,12225,11895,265,3600,500,8640,10,1,52984990,6385,-11.60,2.39,12,0.88,-1039.00,5043.00,22800,20230728,-47.15,9560,20231019,26.05,19850,-39.29,20240325,11180,7.78,20240201,22000,-45.23,20230804,9560,26.05,20231019,0.26,N,019170,500,264 억,,4039488,N,N,609,N,00,N
|
||
|
|
20240802,140304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11910,-90,5,-0.75,5058069590,416428,380.90,11930,12500,11650,15600,8400,12000,12146.34,7.62,0,-72550,12300,12150,11970,11820,11640,12225,11895,265,3600,500,8640,10,1,52984990,6311,-11.46,2.36,12,0.79,-1039.00,5043.00,22800,20230728,-47.76,9560,20231019,24.58,19850,-40.00,20240325,11180,6.53,20240201,22000,-45.86,20230804,9560,24.58,20231019,0.26,N,019170,500,264 억,,4039488,N,N,609,N,00,N
|
||
|
|
20240802,130303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11910,-90,5,-0.75,4532667560,372040,340.30,11930,12500,11880,15600,8400,12000,12183.30,7.62,0,-73195,12300,12150,11970,11820,11640,12225,11895,265,3600,500,8640,10,1,52984990,6311,-11.46,2.36,12,0.70,-1039.00,5043.00,22800,20230728,-47.76,9560,20231019,24.58,19850,-40.00,20240325,11180,6.53,20240201,22000,-45.86,20230804,9560,24.58,20231019,0.26,N,019170,500,264 억,,4039488,N,N,609,N,00,N
|
||
|
|
20240802,120304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12130,130,2,1.08,4005588680,327981,300.00,11930,12500,11880,15600,8400,12000,12212.90,7.62,0,-66950,12300,12150,11970,11820,11640,12225,11895,265,3600,500,8640,10,1,52984990,6427,-11.67,2.41,12,0.62,-1039.00,5043.00,22800,20230728,-46.80,9560,20231019,26.88,19850,-38.89,20240325,11180,8.50,20240201,22000,-44.86,20230804,9560,26.88,20231019,0.26,N,019170,500,264 억,,4039488,N,N,609,N,00,N
|
||
|
|
20240802,110304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12320,320,2,2.67,3232608580,264773,242.18,11930,12500,11880,15600,8400,12000,12209.02,7.62,0,-45389,12300,12150,11970,11820,11640,12225,11895,265,3600,500,8640,10,1,52984990,6528,-11.86,2.44,12,0.50,-1039.00,5043.00,22800,20230728,-45.96,9560,20231019,28.87,19850,-37.93,20240325,11180,10.20,20240201,22000,-44.00,20230804,9560,28.87,20231019,0.26,N,019170,500,264 억,,4039488,N,N,609,N,00,N
|
||
|
|
20240802,100301,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12250,250,2,2.08,1928171590,158206,144.71,11930,12500,11880,15600,8400,12000,12187.78,7.62,0,-36979,12300,12150,11970,11820,11640,12225,11895,265,3600,500,8640,10,1,52984990,6491,-11.79,2.43,12,0.30,-1039.00,5043.00,22800,20230728,-46.27,9560,20231019,28.14,19850,-38.29,20240325,11180,9.57,20240201,22000,-44.32,20230804,9560,28.14,20231019,0.26,N,019170,500,264 억,,4039488,N,N,609,N,00,N
|
||
|
|
20240802,090306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12000,0,3,0.00,62732510,5257,4.81,11930,12000,11880,15600,8400,12000,11932.57,7.62,0,-1084,12300,12150,11970,11820,11640,12225,11895,265,3600,500,8640,10,1,52984990,6358,-11.55,2.38,12,0.01,-1039.00,5043.00,22800,20230728,-47.37,9560,20231019,25.52,19850,-39.55,20240325,11180,7.33,20240201,22000,-45.45,20230804,9560,25.52,20231019,0.26,N,019170,500,264 억,,4039488,N,N,609,N,00,N
|
||
|
|
20240801,160301,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12000,140,2,1.18,1304091670,108544,46.85,11790,12120,11790,15410,8310,11860,12014.42,7.76,0,27732,12460,12160,11980,11680,11500,12070,11590,265,3550,500,8530,10,1,52984990,6358,-11.55,2.38,12,0.20,-1039.00,5043.00,22800,20230728,-47.37,9560,20231019,25.52,19850,-39.55,20240325,11180,7.33,20240201,22000,-45.45,20230804,9560,25.52,20231019,0.26,N,019170,500,264 억,,4113516,N,N,609,N,00,N
|
||
|
|
20240801,150306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12000,140,2,1.18,1219162100,101465,43.80,11790,12120,11790,15410,8310,11860,12015.59,7.76,0,27237,12460,12160,11980,11680,11500,12070,11590,265,3550,500,8530,10,1,52984990,6358,-11.55,2.38,12,0.19,-1039.00,5043.00,22800,20230728,-47.37,9560,20231019,25.52,19850,-39.55,20240325,11180,7.33,20240201,22000,-45.45,20230804,9560,25.52,20231019,0.26,N,019170,500,264 억,,4113516,N,N,1184,N,00,N
|
||
|
|
20240801,140307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12060,200,2,1.69,1110762290,92437,39.90,11790,12120,11790,15410,8310,11860,12016.43,7.76,0,27696,12460,12160,11980,11680,11500,12070,11590,265,3550,500,8530,10,1,52984990,6390,-11.61,2.39,12,0.17,-1039.00,5043.00,22800,20230728,-47.11,9560,20231019,26.15,19850,-39.24,20240325,11180,7.87,20240201,22000,-45.18,20230804,9560,26.15,20231019,0.26,N,019170,500,264 억,,4113516,N,N,1184,N,00,N
|
||
|
|
20240801,130303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12040,180,2,1.52,1031928560,85885,37.07,11790,12120,11790,15410,8310,11860,12015.24,7.76,0,28303,12460,12160,11980,11680,11500,12070,11590,265,3550,500,8530,10,1,52984990,6379,-11.59,2.39,12,0.16,-1039.00,5043.00,22800,20230728,-47.19,9560,20231019,25.94,19850,-39.35,20240325,11180,7.69,20240201,22000,-45.27,20230804,9560,25.94,20231019,0.26,N,019170,500,264 억,,4113516,N,N,1184,N,00,N
|
||
|
|
20240801,120303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12090,230,2,1.94,944223550,78618,33.93,11790,12120,11790,15410,8310,11860,12010.27,7.76,0,27925,12460,12160,11980,11680,11500,12070,11590,265,3550,500,8530,10,1,52984990,6406,-11.64,2.40,12,0.15,-1039.00,5043.00,22800,20230728,-46.97,9560,20231019,26.46,19850,-39.09,20240325,11180,8.14,20240201,22000,-45.05,20230804,9560,26.46,20231019,0.26,N,019170,500,264 억,,4113516,N,N,1184,N,00,N
|
||
|
|
20240801,110304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12070,210,2,1.77,740399310,61758,26.66,11790,12080,11790,15410,8310,11860,11988.72,7.76,0,17427,12460,12160,11980,11680,11500,12070,11590,265,3550,500,8530,10,1,52984990,6395,-11.62,2.39,12,0.12,-1039.00,5043.00,22800,20230728,-47.06,9560,20231019,26.26,19850,-39.19,20240325,11180,7.96,20240201,22000,-45.14,20230804,9560,26.26,20231019,0.26,N,019170,500,264 억,,4113516,N,N,1184,N,00,N
|
||
|
|
20240801,100303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12020,160,2,1.35,512813360,42836,18.49,11790,12050,11790,15410,8310,11860,11971.55,7.76,0,12289,12460,12160,11980,11680,11500,12070,11590,265,3550,500,8530,10,1,52984990,6369,-11.57,2.38,12,0.08,-1039.00,5043.00,22800,20230728,-47.28,9560,20231019,25.73,19850,-39.45,20240325,11180,7.51,20240201,22000,-45.36,20230804,9560,25.73,20231019,0.26,N,019170,500,264 억,,4113516,N,N,1184,N,00,N
|
||
|
|
20240801,090259,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11930,70,2,0.59,61660440,5226,2.26,11790,11950,11790,15410,8310,11860,11798.78,7.76,0,905,12460,12160,11980,11680,11500,12070,11590,265,3550,500,8530,10,1,52984990,6321,-11.48,2.37,12,0.01,-1039.00,5043.00,22800,20230728,-47.68,9560,20231019,24.79,19850,-39.90,20240325,11180,6.71,20240201,22000,-45.77,20230804,9560,24.79,20231019,0.26,N,019170,500,264 억,,4113516,N,N,1184,N,00,N
|