KissMeData/019170/price/prices-20240901.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
20240930,160335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12450,-90,5,-0.72,1298751150,104203,68.29,12780,12780,12350,16300,8780,12540,12463.72,8.09,0,-19496,13200,12870,12600,12270,12000,12735,12135,265,3760,500,9020,10,1,52984990,6597,-11.98,2.47,12,0.20,-1039.00,5043.00,19850,20240325,-37.28,9560,20231019,30.23,19850,-37.28,20240325,10100,23.27,20240805,19850,-37.28,20240325,9560,30.23,20231019,0.07,N,019170,500,264 억,,4288099,N,N,166,N,00,N
20240930,150340,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12450,-90,5,-0.72,1230984330,98755,64.72,12780,12780,12350,16300,8780,12540,12465.03,8.09,0,-18875,13200,12870,12600,12270,12000,12735,12135,265,3760,500,9020,10,1,52984990,6597,-11.98,2.47,12,0.19,-1039.00,5043.00,19850,20240325,-37.28,9560,20231019,30.23,19850,-37.28,20240325,10100,23.27,20240805,19850,-37.28,20240325,9560,30.23,20231019,0.07,N,019170,500,264 억,,4288099,N,N,168,N,00,N
20240930,140339,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12510,-30,5,-0.24,1091643510,87600,57.41,12780,12780,12350,16300,8780,12540,12461.68,8.09,0,-17448,13200,12870,12600,12270,12000,12735,12135,265,3760,500,9020,10,1,52984990,6628,-12.04,2.48,12,0.17,-1039.00,5043.00,19850,20240325,-36.98,9560,20231019,30.86,19850,-36.98,20240325,10100,23.86,20240805,19850,-36.98,20240325,9560,30.86,20231019,0.07,N,019170,500,264 억,,4288099,N,N,168,N,00,N
20240930,130338,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12520,-20,5,-0.16,947728380,76060,49.84,12780,12780,12350,16300,8780,12540,12460.27,8.09,0,-18885,13200,12870,12600,12270,12000,12735,12135,265,3760,500,9020,10,1,52984990,6634,-12.05,2.48,12,0.14,-1039.00,5043.00,19850,20240325,-36.93,9560,20231019,30.96,19850,-36.93,20240325,10100,23.96,20240805,19850,-36.93,20240325,9560,30.96,20231019,0.07,N,019170,500,264 억,,4288099,N,N,168,N,00,N
20240930,120338,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12370,-170,5,-1.36,810263800,65001,42.60,12780,12780,12350,16300,8780,12540,12465.41,8.09,0,-23928,13200,12870,12600,12270,12000,12735,12135,265,3760,500,9020,10,1,52984990,6554,-11.91,2.45,12,0.12,-1039.00,5043.00,19850,20240325,-37.68,9560,20231019,29.39,19850,-37.68,20240325,10100,22.48,20240805,19850,-37.68,20240325,9560,29.39,20231019,0.07,N,019170,500,264 억,,4288099,N,N,168,N,00,N
20240930,110336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12410,-130,5,-1.04,685049200,54882,35.97,12780,12780,12360,16300,8780,12540,12482.22,8.09,0,-22790,13200,12870,12600,12270,12000,12735,12135,265,3760,500,9020,10,1,52984990,6575,-11.94,2.46,12,0.10,-1039.00,5043.00,19850,20240325,-37.48,9560,20231019,29.81,19850,-37.48,20240325,10100,22.87,20240805,19850,-37.48,20240325,9560,29.81,20231019,0.07,N,019170,500,264 억,,4288099,N,N,168,N,00,N
20240930,100335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12400,-140,5,-1.12,495779300,39602,25.95,12780,12780,12380,16300,8780,12540,12519.05,8.09,0,-17330,13200,12870,12600,12270,12000,12735,12135,265,3760,500,9020,10,1,52984990,6570,-11.93,2.46,12,0.07,-1039.00,5043.00,19850,20240325,-37.53,9560,20231019,29.71,19850,-37.53,20240325,10100,22.77,20240805,19850,-37.53,20240325,9560,29.71,20231019,0.07,N,019170,500,264 억,,4288099,N,N,168,N,00,N
20240930,090324,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12650,110,2,0.88,88357150,6956,4.56,12780,12780,12610,16300,8780,12540,12702.29,8.09,0,-3190,13200,12870,12600,12270,12000,12735,12135,265,3760,500,9020,10,1,52984990,6703,-12.18,2.51,12,0.01,-1039.00,5043.00,19850,20240325,-36.27,9560,20231019,32.32,19850,-36.27,20240325,10100,25.25,20240805,19850,-36.27,20240325,9560,32.32,20231019,0.07,N,019170,500,264 억,,4288099,N,N,168,N,00,N
20240927,160336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12540,10,2,0.08,1902318460,150954,117.23,12590,12930,12330,16280,8780,12530,12602.28,8.11,0,-8404,12690,12610,12450,12370,12210,12650,12410,265,3750,500,9020,10,1,52984990,6644,-12.07,2.49,12,0.28,-1039.00,5043.00,19850,20240325,-36.83,9560,20231019,31.17,19850,-36.83,20240325,10100,24.16,20240805,19850,-36.83,20240325,9560,31.17,20231019,0.09,N,019170,500,264 억,,4295976,N,N,168,N,00,N
20240927,150339,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12570,40,2,0.32,1753947740,139156,108.07,12590,12930,12330,16280,8780,12530,12604.46,8.11,0,-7041,12690,12610,12450,12370,12210,12650,12410,265,3750,500,9020,10,1,52984990,6660,-12.10,2.49,12,0.26,-1039.00,5043.00,19850,20240325,-36.68,9560,20231019,31.49,19850,-36.68,20240325,10100,24.46,20240805,19850,-36.68,20240325,9560,31.49,20231019,0.09,N,019170,500,264 억,,4295976,N,N,137,N,00,N
20240927,140340,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12620,90,2,0.72,1572596460,124732,96.87,12590,12930,12330,16280,8780,12530,12608.13,8.11,0,-1150,12690,12610,12450,12370,12210,12650,12410,265,3750,500,9020,10,1,52984990,6687,-12.15,2.50,12,0.24,-1039.00,5043.00,19850,20240325,-36.42,9560,20231019,32.01,19850,-36.42,20240325,10100,24.95,20240805,19850,-36.42,20240325,9560,32.01,20231019,0.09,N,019170,500,264 억,,4295976,N,N,137,N,00,N
20240927,130339,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12640,110,2,0.88,985247200,78602,61.04,12590,12670,12330,16280,8780,12530,12534.66,8.11,0,8990,12690,12610,12450,12370,12210,12650,12410,265,3750,500,9020,10,1,52984990,6697,-12.17,2.51,12,0.15,-1039.00,5043.00,19850,20240325,-36.32,9560,20231019,32.22,19850,-36.32,20240325,10100,25.15,20240805,19850,-36.32,20240325,9560,32.22,20231019,0.09,N,019170,500,264 억,,4295976,N,N,137,N,00,N
20240927,120336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12540,10,2,0.08,769882060,61491,47.76,12590,12600,12330,16280,8780,12530,12520.16,8.11,0,7849,12690,12610,12450,12370,12210,12650,12410,265,3750,500,9020,10,1,52984990,6644,-12.07,2.49,12,0.12,-1039.00,5043.00,19850,20240325,-36.83,9560,20231019,31.17,19850,-36.83,20240325,10100,24.16,20240805,19850,-36.83,20240325,9560,31.17,20231019,0.09,N,019170,500,264 억,,4295976,N,N,137,N,00,N
20240927,110338,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12500,-30,5,-0.24,600171740,47959,37.25,12590,12600,12330,16280,8780,12530,12514.09,8.11,0,8036,12690,12610,12450,12370,12210,12650,12410,265,3750,500,9020,10,1,52984990,6623,-12.03,2.48,12,0.09,-1039.00,5043.00,19850,20240325,-37.03,9560,20231019,30.75,19850,-37.03,20240325,10100,23.76,20240805,19850,-37.03,20240325,9560,30.75,20231019,0.09,N,019170,500,264 억,,4295976,N,N,137,N,00,N
20240927,100337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12550,20,2,0.16,431512200,34471,26.77,12590,12600,12330,16280,8780,12530,12517.94,8.11,0,3298,12690,12610,12450,12370,12210,12650,12410,265,3750,500,9020,10,1,52984990,6650,-12.08,2.49,12,0.07,-1039.00,5043.00,19850,20240325,-36.78,9560,20231019,31.28,19850,-36.78,20240325,10100,24.26,20240805,19850,-36.78,20240325,9560,31.28,20231019,0.09,N,019170,500,264 억,,4295976,N,N,137,N,00,N
20240927,090336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12430,-100,5,-0.80,29792990,2375,1.84,12590,12590,12420,16280,8780,12530,12548.50,8.11,0,298,12690,12610,12450,12370,12210,12650,12410,265,3750,500,9020,10,1,52984990,6586,-11.96,2.46,12,0.00,-1039.00,5043.00,19850,20240325,-37.38,9560,20231019,30.02,19850,-37.38,20240325,10100,23.07,20240805,19850,-37.38,20240325,9560,30.02,20231019,0.09,N,019170,500,264 억,,4295976,N,N,137,N,00,N
20240926,160333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12530,270,2,2.20,1585354400,127649,82.78,12290,12530,12290,15930,8590,12260,12418.79,8.06,0,25224,12806,12532,12386,12112,11966,12460,12040,265,3670,500,8820,10,1,52984990,6639,-12.06,2.48,12,0.24,-1039.00,5043.00,19850,20240325,-36.88,9560,20231019,31.07,19850,-36.88,20240325,10100,24.06,20240805,19850,-36.88,20240325,9560,31.07,20231019,0.09,N,019170,500,264 억,,4271004,N,N,137,N,00,N
20240926,150335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12380,120,2,0.98,1405494340,113217,73.42,12290,12530,12290,15930,8590,12260,12414.16,8.06,0,23808,12806,12532,12386,12112,11966,12460,12040,265,3670,500,8820,10,1,52984990,6560,-11.92,2.45,12,0.21,-1039.00,5043.00,19850,20240325,-37.63,9560,20231019,29.50,19850,-37.63,20240325,10100,22.57,20240805,19850,-37.63,20240325,9560,29.50,20231019,0.09,N,019170,500,264 억,,4271004,N,N,115,N,00,N
20240926,140336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12420,160,2,1.31,1219497760,98212,63.69,12290,12530,12290,15930,8590,12260,12416.99,8.06,0,22488,12806,12532,12386,12112,11966,12460,12040,265,3670,500,8820,10,1,52984990,6581,-11.95,2.46,12,0.19,-1039.00,5043.00,19850,20240325,-37.43,9560,20231019,29.92,19850,-37.43,20240325,10100,22.97,20240805,19850,-37.43,20240325,9560,29.92,20231019,0.09,N,019170,500,264 억,,4271004,N,N,115,N,00,N
20240926,130337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12420,160,2,1.31,1120877230,90276,58.54,12290,12530,12290,15930,8590,12260,12416.12,8.06,0,22263,12806,12532,12386,12112,11966,12460,12040,265,3670,500,8820,10,1,52984990,6581,-11.95,2.46,12,0.17,-1039.00,5043.00,19850,20240325,-37.43,9560,20231019,29.92,19850,-37.43,20240325,10100,22.97,20240805,19850,-37.43,20240325,9560,29.92,20231019,0.09,N,019170,500,264 억,,4271004,N,N,115,N,00,N
20240926,120337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12420,160,2,1.31,1005027230,80952,52.49,12290,12530,12290,15930,8590,12260,12415.10,8.06,0,20336,12806,12532,12386,12112,11966,12460,12040,265,3670,500,8820,10,1,52984990,6581,-11.95,2.46,12,0.15,-1039.00,5043.00,19850,20240325,-37.43,9560,20231019,29.92,19850,-37.43,20240325,10100,22.97,20240805,19850,-37.43,20240325,9560,29.92,20231019,0.09,N,019170,500,264 억,,4271004,N,N,115,N,00,N
20240926,110336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12420,160,2,1.31,854831680,68845,44.64,12290,12530,12290,15930,8590,12260,12416.76,8.06,0,22963,12806,12532,12386,12112,11966,12460,12040,265,3670,500,8820,10,1,52984990,6581,-11.95,2.46,12,0.13,-1039.00,5043.00,19850,20240325,-37.43,9560,20231019,29.92,19850,-37.43,20240325,10100,22.97,20240805,19850,-37.43,20240325,9560,29.92,20231019,0.09,N,019170,500,264 억,,4271004,N,N,115,N,00,N
20240926,100338,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12440,180,2,1.47,567449620,45776,29.68,12290,12500,12290,15930,8590,12260,12396.23,8.06,0,17659,12806,12532,12386,12112,11966,12460,12040,265,3670,500,8820,10,1,52984990,6591,-11.97,2.47,12,0.09,-1039.00,5043.00,19850,20240325,-37.33,9560,20231019,30.13,19850,-37.33,20240325,10100,23.17,20240805,19850,-37.33,20240325,9560,30.13,20231019,0.09,N,019170,500,264 억,,4271004,N,N,115,N,00,N
20240926,090333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12420,160,2,1.31,160788530,12971,8.41,12290,12500,12290,15930,8590,12260,12396.00,8.06,0,10023,12806,12532,12386,12112,11966,12460,12040,265,3670,500,8820,10,1,52984990,6581,-11.95,2.46,12,0.02,-1039.00,5043.00,19850,20240325,-37.43,9560,20231019,29.92,19850,-37.43,20240325,10100,22.97,20240805,19850,-37.43,20240325,9560,29.92,20231019,0.09,N,019170,500,264 억,,4271004,N,N,115,N,00,N
20240925,160332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12260,-280,5,-2.23,1899096670,152521,120.33,12540,12660,12240,16300,8780,12540,12451.45,8.11,0,-26688,12913,12726,12523,12336,12133,12625,12235,265,3760,500,9020,10,1,52984990,6496,-11.80,2.43,12,0.29,-1039.00,5043.00,19850,20240325,-38.24,9560,20231019,28.24,19850,-38.24,20240325,10100,21.39,20240805,19850,-38.24,20240325,9560,28.24,20231019,0.10,N,019170,500,264 억,,4299391,N,N,115,N,00,N
20240925,150335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12290,-250,5,-1.99,1721749960,138064,108.92,12540,12660,12270,16300,8780,12540,12470.67,8.11,0,-27969,12913,12726,12523,12336,12133,12625,12235,265,3760,500,9020,10,1,52984990,6512,-11.83,2.44,12,0.26,-1039.00,5043.00,19850,20240325,-38.09,9560,20231019,28.56,19850,-38.09,20240325,10100,21.68,20240805,19850,-38.09,20240325,9560,28.56,20231019,0.10,N,019170,500,264 억,,4299391,N,N,862,N,00,N
20240925,140336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12430,-110,5,-0.88,1234808690,98686,77.86,12540,12660,12430,16300,8780,12540,12512.50,8.11,0,-10676,12913,12726,12523,12336,12133,12625,12235,265,3760,500,9020,10,1,52984990,6586,-11.96,2.46,12,0.19,-1039.00,5043.00,19850,20240325,-37.38,9560,20231019,30.02,19850,-37.38,20240325,10100,23.07,20240805,19850,-37.38,20240325,9560,30.02,20231019,0.10,N,019170,500,264 억,,4299391,N,N,862,N,00,N
20240925,130336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12480,-60,5,-0.48,934110470,74554,58.82,12540,12660,12480,16300,8780,12540,12529.31,8.11,0,128,12913,12726,12523,12336,12133,12625,12235,265,3760,500,9020,10,1,52984990,6613,-12.01,2.47,12,0.14,-1039.00,5043.00,19850,20240325,-37.13,9560,20231019,30.54,19850,-37.13,20240325,10100,23.56,20240805,19850,-37.13,20240325,9560,30.54,20231019,0.10,N,019170,500,264 억,,4299391,N,N,862,N,00,N
20240925,120335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12510,-30,5,-0.24,780913390,62293,49.15,12540,12660,12490,16300,8780,12540,12536.13,8.11,0,5166,12913,12726,12523,12336,12133,12625,12235,265,3760,500,9020,10,1,52984990,6628,-12.04,2.48,12,0.12,-1039.00,5043.00,19850,20240325,-36.98,9560,20231019,30.86,19850,-36.98,20240325,10100,23.86,20240805,19850,-36.98,20240325,9560,30.86,20231019,0.10,N,019170,500,264 억,,4299391,N,N,862,N,00,N
20240925,110334,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12530,-10,5,-0.08,635642790,50684,39.99,12540,12660,12490,16300,8780,12540,12541.29,8.11,0,3389,12913,12726,12523,12336,12133,12625,12235,265,3760,500,9020,10,1,52984990,6639,-12.06,2.48,12,0.10,-1039.00,5043.00,19850,20240325,-36.88,9560,20231019,31.07,19850,-36.88,20240325,10100,24.06,20240805,19850,-36.88,20240325,9560,31.07,20231019,0.10,N,019170,500,264 억,,4299391,N,N,862,N,00,N
20240925,100336,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12570,30,2,0.24,458632710,36565,28.85,12540,12660,12490,16300,8780,12540,12542.94,8.11,0,6101,12913,12726,12523,12336,12133,12625,12235,265,3760,500,9020,10,1,52984990,6660,-12.10,2.49,12,0.07,-1039.00,5043.00,19850,20240325,-36.68,9560,20231019,31.49,19850,-36.68,20240325,10100,24.46,20240805,19850,-36.68,20240325,9560,31.49,20231019,0.10,N,019170,500,264 억,,4299391,N,N,862,N,00,N
20240925,090335,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12590,50,2,0.40,38947760,3106,2.45,12540,12660,12520,16300,8780,12540,12539.52,8.11,0,616,12913,12726,12523,12336,12133,12625,12235,265,3760,500,9020,10,1,52984990,6671,-12.12,2.50,12,0.01,-1039.00,5043.00,19850,20240325,-36.57,9560,20231019,31.69,19850,-36.57,20240325,10100,24.65,20240805,19850,-36.57,20240325,9560,31.69,20231019,0.10,N,019170,500,264 억,,4299391,N,N,862,N,00,N
20240924,160333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12540,-80,5,-0.63,1575491540,126133,94.54,12620,12710,12320,16400,8840,12620,12490.71,8.08,0,20510,13000,12810,12700,12510,12400,12755,12455,265,3780,500,9080,10,1,52984990,6644,-12.07,2.49,12,0.24,-1039.00,5043.00,19850,20240325,-36.83,9560,20231019,31.17,19850,-36.83,20240325,10100,24.16,20240805,19850,-36.83,20240325,9560,31.17,20231019,0.10,N,019170,500,264 억,,4278598,N,N,862,N,00,N
20240924,150332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12600,-20,5,-0.16,1445102490,115719,86.73,12620,12710,12320,16400,8840,12620,12488.03,8.08,0,17388,13000,12810,12700,12510,12400,12755,12455,265,3780,500,9080,10,1,52984990,6676,-12.13,2.50,12,0.22,-1039.00,5043.00,19850,20240325,-36.52,9560,20231019,31.80,19850,-36.52,20240325,10100,24.75,20240805,19850,-36.52,20240325,9560,31.80,20231019,0.10,N,019170,500,264 억,,4278598,N,N,3441,N,00,N
20240924,140332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12540,-80,5,-0.63,1262433510,101165,75.82,12620,12710,12320,16400,8840,12620,12478.96,8.08,0,18113,13000,12810,12700,12510,12400,12755,12455,265,3780,500,9080,10,1,52984990,6644,-12.07,2.49,12,0.19,-1039.00,5043.00,19850,20240325,-36.83,9560,20231019,31.17,19850,-36.83,20240325,10100,24.16,20240805,19850,-36.83,20240325,9560,31.17,20231019,0.10,N,019170,500,264 억,,4278598,N,N,3441,N,00,N
20240924,130333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12480,-140,5,-1.11,1131369790,90682,67.97,12620,12710,12320,16400,8840,12620,12476.23,8.08,0,14141,13000,12810,12700,12510,12400,12755,12455,265,3780,500,9080,10,1,52984990,6613,-12.01,2.47,12,0.17,-1039.00,5043.00,19850,20240325,-37.13,9560,20231019,30.54,19850,-37.13,20240325,10100,23.56,20240805,19850,-37.13,20240325,9560,30.54,20231019,0.10,N,019170,500,264 억,,4278598,N,N,3441,N,00,N
20240924,120333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12480,-140,5,-1.11,1014474840,81302,60.94,12620,12710,12320,16400,8840,12620,12477.86,8.08,0,12063,13000,12810,12700,12510,12400,12755,12455,265,3780,500,9080,10,1,52984990,6613,-12.01,2.47,12,0.15,-1039.00,5043.00,19850,20240325,-37.13,9560,20231019,30.54,19850,-37.13,20240325,10100,23.56,20240805,19850,-37.13,20240325,9560,30.54,20231019,0.10,N,019170,500,264 억,,4278598,N,N,3441,N,00,N
20240924,110333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12410,-210,5,-1.66,930191100,74525,55.86,12620,12710,12320,16400,8840,12620,12481.60,8.08,0,10563,13000,12810,12700,12510,12400,12755,12455,265,3780,500,9080,10,1,52984990,6575,-11.94,2.46,12,0.14,-1039.00,5043.00,19850,20240325,-37.48,9560,20231019,29.81,19850,-37.48,20240325,10100,22.87,20240805,19850,-37.48,20240325,9560,29.81,20231019,0.10,N,019170,500,264 억,,4278598,N,N,3441,N,00,N
20240924,100332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12520,-100,5,-0.79,665314010,53264,39.92,12620,12710,12320,16400,8840,12620,12490.88,8.08,0,9731,13000,12810,12700,12510,12400,12755,12455,265,3780,500,9080,10,1,52984990,6634,-12.05,2.48,12,0.10,-1039.00,5043.00,19850,20240325,-36.93,9560,20231019,30.96,19850,-36.93,20240325,10100,23.96,20240805,19850,-36.93,20240325,9560,30.96,20231019,0.10,N,019170,500,264 억,,4278598,N,N,3441,N,00,N
20240924,090332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12670,50,2,0.40,6091330,482,0.36,12620,12710,12620,16400,8840,12620,12637.61,8.08,0,2,13000,12810,12700,12510,12400,12755,12455,265,3780,500,9080,10,1,52984990,6713,-12.19,2.51,12,0.00,-1039.00,5043.00,19850,20240325,-36.17,9560,20231019,32.53,19850,-36.17,20240325,10100,25.45,20240805,19850,-36.17,20240325,9560,32.53,20231019,0.10,N,019170,500,264 억,,4278598,N,N,3441,N,00,N
20240923,160332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12620,-280,5,-2.17,1676219970,131888,70.55,12880,12890,12590,16770,9030,12900,12709.88,8.04,0,20426,13113,13006,12873,12766,12633,13060,12820,265,3870,500,9280,10,1,52984990,6687,-12.15,2.50,12,0.25,-1039.00,5043.00,19850,20240325,-36.42,9560,20231019,32.01,19850,-36.42,20240325,10100,24.95,20240805,19850,-36.42,20240325,9560,32.01,20231019,0.11,N,019170,500,264 억,,4257391,N,N,3312,N,00,N
20240923,150333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12670,-230,5,-1.78,1451621100,114102,61.04,12880,12890,12590,16770,9030,12900,12722.14,8.04,0,13494,13113,13006,12873,12766,12633,13060,12820,265,3870,500,9280,10,1,52984990,6713,-12.19,2.51,12,0.22,-1039.00,5043.00,19850,20240325,-36.17,9560,20231019,32.53,19850,-36.17,20240325,10100,25.45,20240805,19850,-36.17,20240325,9560,32.53,20231019,0.11,N,019170,500,264 억,,4257391,N,N,4348,N,00,N
20240923,140334,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12740,-160,5,-1.24,1130347090,88799,47.50,12880,12890,12590,16770,9030,12900,12729.28,8.04,0,18223,13113,13006,12873,12766,12633,13060,12820,265,3870,500,9280,10,1,52984990,6750,-12.26,2.53,12,0.17,-1039.00,5043.00,19850,20240325,-35.82,9560,20231019,33.26,19850,-35.82,20240325,10100,26.14,20240805,19850,-35.82,20240325,9560,33.26,20231019,0.11,N,019170,500,264 억,,4257391,N,N,4348,N,00,N
20240923,130332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12790,-110,5,-0.85,932221650,73234,39.18,12880,12890,12590,16770,9030,12900,12729.36,8.04,0,17546,13113,13006,12873,12766,12633,13060,12820,265,3870,500,9280,10,1,52984990,6777,-12.31,2.54,12,0.14,-1039.00,5043.00,19850,20240325,-35.57,9560,20231019,33.79,19850,-35.57,20240325,10100,26.63,20240805,19850,-35.57,20240325,9560,33.79,20231019,0.11,N,019170,500,264 억,,4257391,N,N,4348,N,00,N
20240923,120332,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12760,-140,5,-1.09,826329450,64951,34.75,12880,12890,12590,16770,9030,12900,12722.35,8.04,0,13743,13113,13006,12873,12766,12633,13060,12820,265,3870,500,9280,10,1,52984990,6761,-12.28,2.53,12,0.12,-1039.00,5043.00,19850,20240325,-35.72,9560,20231019,33.47,19850,-35.72,20240325,10100,26.34,20240805,19850,-35.72,20240325,9560,33.47,20231019,0.11,N,019170,500,264 억,,4257391,N,N,4348,N,00,N
20240923,110333,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12810,-90,5,-0.70,708468910,55734,29.82,12880,12890,12590,16770,9030,12900,12711.61,8.04,0,11438,13113,13006,12873,12766,12633,13060,12820,265,3870,500,9280,10,1,52984990,6787,-12.33,2.54,12,0.11,-1039.00,5043.00,19850,20240325,-35.47,9560,20231019,34.00,19850,-35.47,20240325,10100,26.83,20240805,19850,-35.47,20240325,9560,34.00,20231019,0.11,N,019170,500,264 억,,4257391,N,N,4348,N,00,N
20240923,100331,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12750,-150,5,-1.16,556914200,43855,23.46,12880,12890,12590,16770,9030,12900,12698.99,8.04,0,7585,13113,13006,12873,12766,12633,13060,12820,265,3870,500,9280,10,1,52984990,6756,-12.27,2.53,12,0.08,-1039.00,5043.00,19850,20240325,-35.77,9560,20231019,33.37,19850,-35.77,20240325,10100,26.24,20240805,19850,-35.77,20240325,9560,33.37,20231019,0.11,N,019170,500,264 억,,4257391,N,N,4348,N,00,N
20240923,090330,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12810,-90,5,-0.70,46934930,3653,1.95,12880,12890,12800,16770,9030,12900,12848.32,8.04,0,-1678,13113,13006,12873,12766,12633,13060,12820,265,3870,500,9280,10,1,52984990,6787,-12.33,2.54,12,0.01,-1039.00,5043.00,19850,20240325,-35.47,9560,20231019,34.00,19850,-35.47,20240325,10100,26.83,20240805,19850,-35.47,20240325,9560,34.00,20231019,0.11,N,019170,500,264 억,,4257391,N,N,4348,N,00,N
20240913,160317,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12730,-50,5,-0.39,1178538800,92765,65.27,12780,12810,12570,16610,8950,12780,12704.44,8.03,0,-2507,12940,12860,12710,12630,12480,12785,12555,265,3830,500,9200,10,1,52984990,6745,-12.25,2.52,12,0.18,-1039.00,5043.00,19850,20240325,-35.87,9560,20231019,33.16,19850,-35.87,20240325,10100,26.04,20240805,19850,-35.87,20240325,9560,33.16,20231019,0.12,N,019170,500,264 억,,4254236,N,N,603,N,00,N
20240913,150321,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12740,-40,5,-0.31,1057063590,83227,58.56,12780,12810,12570,16610,8950,12780,12700.97,8.03,0,-1362,12940,12860,12710,12630,12480,12785,12555,265,3830,500,9200,10,1,52984990,6750,-12.26,2.53,12,0.16,-1039.00,5043.00,19850,20240325,-35.82,9560,20231019,33.26,19850,-35.82,20240325,10100,26.14,20240805,19850,-35.82,20240325,9560,33.26,20231019,0.12,N,019170,500,264 억,,4254236,N,N,64,N,00,N
20240913,140321,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12730,-50,5,-0.39,827641020,65231,45.90,12780,12810,12570,16610,8950,12780,12687.85,8.03,0,4198,12940,12860,12710,12630,12480,12785,12555,265,3830,500,9200,10,1,52984990,6745,-12.25,2.52,12,0.12,-1039.00,5043.00,19850,20240325,-35.87,9560,20231019,33.16,19850,-35.87,20240325,10100,26.04,20240805,19850,-35.87,20240325,9560,33.16,20231019,0.12,N,019170,500,264 억,,4254236,N,N,64,N,00,N
20240913,130319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12660,-120,5,-0.94,689004870,54360,38.25,12780,12810,12570,16610,8950,12780,12674.85,8.03,0,6150,12940,12860,12710,12630,12480,12785,12555,265,3830,500,9200,10,1,52984990,6708,-12.18,2.51,12,0.10,-1039.00,5043.00,19850,20240325,-36.22,9560,20231019,32.43,19850,-36.22,20240325,10100,25.35,20240805,19850,-36.22,20240325,9560,32.43,20231019,0.12,N,019170,500,264 억,,4254236,N,N,64,N,00,N
20240913,120320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12660,-120,5,-0.94,593455150,46829,32.95,12780,12810,12570,16610,8950,12780,12672.81,8.03,0,3183,12940,12860,12710,12630,12480,12785,12555,265,3830,500,9200,10,1,52984990,6708,-12.18,2.51,12,0.09,-1039.00,5043.00,19850,20240325,-36.22,9560,20231019,32.43,19850,-36.22,20240325,10100,25.35,20240805,19850,-36.22,20240325,9560,32.43,20231019,0.12,N,019170,500,264 억,,4254236,N,N,64,N,00,N
20240913,110320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12680,-100,5,-0.78,457050450,36060,25.37,12780,12810,12570,16610,8950,12780,12674.72,8.03,0,1777,12940,12860,12710,12630,12480,12785,12555,265,3830,500,9200,10,1,52984990,6718,-12.20,2.51,12,0.07,-1039.00,5043.00,19850,20240325,-36.12,9560,20231019,32.64,19850,-36.12,20240325,10100,25.54,20240805,19850,-36.12,20240325,9560,32.64,20231019,0.12,N,019170,500,264 억,,4254236,N,N,64,N,00,N
20240913,100321,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12700,-80,5,-0.63,336456840,26549,18.68,12780,12810,12570,16610,8950,12780,12673.05,8.03,0,904,12940,12860,12710,12630,12480,12785,12555,265,3830,500,9200,10,1,52984990,6729,-12.22,2.52,12,0.05,-1039.00,5043.00,19850,20240325,-36.02,9560,20231019,32.85,19850,-36.02,20240325,10100,25.74,20240805,19850,-36.02,20240325,9560,32.85,20231019,0.12,N,019170,500,264 억,,4254236,N,N,64,N,00,N
20240913,090321,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12760,-20,5,-0.16,37863160,2973,2.09,12780,12780,12670,16610,8950,12780,12735.67,8.03,0,-410,12940,12860,12710,12630,12480,12785,12555,265,3830,500,9200,10,1,52984990,6761,-12.28,2.53,12,0.01,-1039.00,5043.00,19850,20240325,-35.72,9560,20231019,33.47,19850,-35.72,20240325,10100,26.34,20240805,19850,-35.72,20240325,9560,33.47,20231019,0.12,N,019170,500,264 억,,4254236,N,N,64,N,00,N
20240912,160319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12780,190,2,1.51,1777850240,139824,68.91,12790,12790,12560,16360,8820,12590,12714.52,7.99,0,12234,13090,12840,12570,12320,12050,12965,12445,265,3770,500,9060,10,1,52984990,6771,-12.30,2.53,12,0.26,-1039.00,5043.00,19850,20240325,-35.62,9560,20231019,33.68,19850,-35.62,20240325,10100,26.53,20240805,19850,-35.62,20240325,9560,33.68,20231019,0.12,N,019170,500,264 억,,4232681,N,N,64,N,00,N
20240912,150319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12770,180,2,1.43,1498322940,117932,58.12,12790,12790,12560,16360,8820,12590,12704.97,7.99,0,7690,13090,12840,12570,12320,12050,12965,12445,265,3770,500,9060,10,1,52984990,6766,-12.29,2.53,12,0.22,-1039.00,5043.00,19850,20240325,-35.67,9560,20231019,33.58,19850,-35.67,20240325,10100,26.44,20240805,19850,-35.67,20240325,9560,33.58,20231019,0.12,N,019170,500,264 억,,4232681,N,N,56,N,00,N
20240912,140319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12650,60,2,0.48,1092514720,86017,42.39,12790,12790,12560,16360,8820,12590,12701.15,7.99,0,-9639,13090,12840,12570,12320,12050,12965,12445,265,3770,500,9060,10,1,52984990,6703,-12.18,2.51,12,0.16,-1039.00,5043.00,19850,20240325,-36.27,9560,20231019,32.32,19850,-36.27,20240325,10100,25.25,20240805,19850,-36.27,20240325,9560,32.32,20231019,0.12,N,019170,500,264 억,,4232681,N,N,56,N,00,N
20240912,130318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12660,70,2,0.56,978876120,77023,37.96,12790,12790,12560,16360,8820,12590,12708.88,7.99,0,-11490,13090,12840,12570,12320,12050,12965,12445,265,3770,500,9060,10,1,52984990,6708,-12.18,2.51,12,0.15,-1039.00,5043.00,19850,20240325,-36.22,9560,20231019,32.43,19850,-36.22,20240325,10100,25.35,20240805,19850,-36.22,20240325,9560,32.43,20231019,0.12,N,019170,500,264 억,,4232681,N,N,56,N,00,N
20240912,120317,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12720,130,2,1.03,863430500,67929,33.48,12790,12790,12560,16360,8820,12590,12710.78,7.99,0,-11639,13090,12840,12570,12320,12050,12965,12445,265,3770,500,9060,10,1,52984990,6740,-12.24,2.52,12,0.13,-1039.00,5043.00,19850,20240325,-35.92,9560,20231019,33.05,19850,-35.92,20240325,10100,25.94,20240805,19850,-35.92,20240325,9560,33.05,20231019,0.12,N,019170,500,264 억,,4232681,N,N,56,N,00,N
20240912,110318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12780,190,2,1.51,780504290,61412,30.26,12790,12790,12560,16360,8820,12590,12709.31,7.99,0,-11353,13090,12840,12570,12320,12050,12965,12445,265,3770,500,9060,10,1,52984990,6771,-12.30,2.53,12,0.12,-1039.00,5043.00,19850,20240325,-35.62,9560,20231019,33.68,19850,-35.62,20240325,10100,26.53,20240805,19850,-35.62,20240325,9560,33.68,20231019,0.12,N,019170,500,264 억,,4232681,N,N,56,N,00,N
20240912,100319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12760,170,2,1.35,534839090,42137,20.77,12790,12790,12560,16360,8820,12590,12692.86,7.99,0,-12069,13090,12840,12570,12320,12050,12965,12445,265,3770,500,9060,10,1,52984990,6761,-12.28,2.53,12,0.08,-1039.00,5043.00,19850,20240325,-35.72,9560,20231019,33.47,19850,-35.72,20240325,10100,26.34,20240805,19850,-35.72,20240325,9560,33.47,20231019,0.12,N,019170,500,264 억,,4232681,N,N,56,N,00,N
20240912,090319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12660,70,2,0.56,90860380,7187,3.54,12790,12790,12560,16360,8820,12590,12642.32,7.99,0,-1353,13090,12840,12570,12320,12050,12965,12445,265,3770,500,9060,10,1,52984990,6708,-12.18,2.51,12,0.01,-1039.00,5043.00,19850,20240325,-36.22,9560,20231019,32.43,19850,-36.22,20240325,10100,25.35,20240805,19850,-36.22,20240325,9560,32.43,20231019,0.12,N,019170,500,264 억,,4232681,N,N,56,N,00,N
20240911,160314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12590,300,2,2.44,2534098330,200876,106.33,12300,12820,12300,15970,8610,12290,12615.25,7.98,0,5187,12856,12572,12386,12102,11916,12480,12010,265,3680,500,8840,10,1,52984990,6671,-12.12,2.50,12,0.38,-1039.00,5043.00,19850,20240325,-36.57,9560,20231019,31.69,19850,-36.57,20240325,10100,24.65,20240805,19850,-36.57,20240325,9560,31.69,20231019,0.12,N,019170,500,264 억,,4228329,N,N,56,N,00,N
20240911,150315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12550,260,2,2.12,2377700200,188434,99.74,12300,12820,12300,15970,8610,12290,12618.21,7.98,0,550,12856,12572,12386,12102,11916,12480,12010,265,3680,500,8840,10,1,52984990,6650,-12.08,2.49,12,0.36,-1039.00,5043.00,19850,20240325,-36.78,9560,20231019,31.28,19850,-36.78,20240325,10100,24.26,20240805,19850,-36.78,20240325,9560,31.28,20231019,0.12,N,019170,500,264 억,,4228329,N,N,8,N,00,N
20240911,140316,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12480,190,2,1.55,2094039180,165690,87.70,12300,12820,12300,15970,8610,12290,12638.30,7.98,0,4940,12856,12572,12386,12102,11916,12480,12010,265,3680,500,8840,10,1,52984990,6613,-12.01,2.47,12,0.31,-1039.00,5043.00,19850,20240325,-37.13,9560,20231019,30.54,19850,-37.13,20240325,10100,23.56,20240805,19850,-37.13,20240325,9560,30.54,20231019,0.12,N,019170,500,264 억,,4228329,N,N,8,N,00,N
20240911,130314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12600,310,2,2.52,1901767240,150320,79.57,12300,12820,12300,15970,8610,12290,12651.46,7.98,0,7802,12856,12572,12386,12102,11916,12480,12010,265,3680,500,8840,10,1,52984990,6676,-12.13,2.50,12,0.28,-1039.00,5043.00,19850,20240325,-36.52,9560,20231019,31.80,19850,-36.52,20240325,10100,24.75,20240805,19850,-36.52,20240325,9560,31.80,20231019,0.12,N,019170,500,264 억,,4228329,N,N,8,N,00,N
20240911,120319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12510,220,2,1.79,1772081170,139966,74.09,12300,12820,12300,15970,8610,12290,12660.80,7.98,0,8433,12856,12572,12386,12102,11916,12480,12010,265,3680,500,8840,10,1,52984990,6628,-12.04,2.48,12,0.26,-1039.00,5043.00,19850,20240325,-36.98,9560,20231019,30.86,19850,-36.98,20240325,10100,23.86,20240805,19850,-36.98,20240325,9560,30.86,20231019,0.12,N,019170,500,264 억,,4228329,N,N,8,N,00,N
20240911,110312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12520,230,2,1.87,1615505210,127452,67.46,12300,12820,12300,15970,8610,12290,12675.40,7.98,0,11426,12856,12572,12386,12102,11916,12480,12010,265,3680,500,8840,10,1,52984990,6634,-12.05,2.48,12,0.24,-1039.00,5043.00,19850,20240325,-36.93,9560,20231019,30.96,19850,-36.93,20240325,10100,23.96,20240805,19850,-36.93,20240325,9560,30.96,20231019,0.12,N,019170,500,264 억,,4228329,N,N,8,N,00,N
20240911,100313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12660,370,2,3.01,1202741270,94703,50.13,12300,12820,12300,15970,8610,12290,12700.14,7.98,0,13967,12856,12572,12386,12102,11916,12480,12010,265,3680,500,8840,10,1,52984990,6708,-12.18,2.51,12,0.18,-1039.00,5043.00,19850,20240325,-36.22,9560,20231019,32.43,19850,-36.22,20240325,10100,25.35,20240805,19850,-36.22,20240325,9560,32.43,20231019,0.12,N,019170,500,264 억,,4228329,N,N,8,N,00,N
20240911,090316,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12520,230,2,1.87,36117260,2910,1.54,12300,12530,12300,15970,8610,12290,12411.43,7.98,0,370,12856,12572,12386,12102,11916,12480,12010,265,3680,500,8840,10,1,52984990,6634,-12.05,2.48,12,0.01,-1039.00,5043.00,19850,20240325,-36.93,9560,20231019,30.96,19850,-36.93,20240325,10100,23.96,20240805,19850,-36.93,20240325,9560,30.96,20231019,0.12,N,019170,500,264 억,,4228329,N,N,8,N,00,N
20240910,160314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12290,-10,5,-0.08,2340705780,187942,111.03,12300,12670,12200,15990,8610,12300,12454.67,7.98,0,1174,12780,12540,12170,11930,11560,12660,12050,265,3690,500,8850,10,1,52984990,6512,-11.83,2.44,12,0.35,-1039.00,5043.00,19850,20240325,-38.09,9560,20231019,28.56,19850,-38.09,20240325,10100,21.68,20240805,19850,-38.09,20240325,9560,28.56,20231019,0.12,N,019170,500,264 억,,4227312,N,N,8,N,00,N
20240910,150316,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12330,30,2,0.24,2187581900,175495,103.68,12300,12670,12200,15990,8610,12300,12465.21,7.98,0,-645,12780,12540,12170,11930,11560,12660,12050,265,3690,500,8850,10,1,52984990,6533,-11.87,2.44,12,0.33,-1039.00,5043.00,19850,20240325,-37.88,9560,20231019,28.97,19850,-37.88,20240325,10100,22.08,20240805,19850,-37.88,20240325,9560,28.97,20231019,0.12,N,019170,500,264 억,,4227312,N,N,0,N,00,N
20240910,140315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12380,80,2,0.65,2042200470,163736,96.73,12300,12670,12200,15990,8610,12300,12472.52,7.98,0,-881,12780,12540,12170,11930,11560,12660,12050,265,3690,500,8850,10,1,52984990,6560,-11.92,2.45,12,0.31,-1039.00,5043.00,19850,20240325,-37.63,9560,20231019,29.50,19850,-37.63,20240325,10100,22.57,20240805,19850,-37.63,20240325,9560,29.50,20231019,0.12,N,019170,500,264 억,,4227312,N,N,0,N,00,N
20240910,130314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12480,180,2,1.46,1845581690,147881,87.36,12300,12670,12200,15990,8610,12300,12480.18,7.98,0,-2711,12780,12540,12170,11930,11560,12660,12050,265,3690,500,8850,10,1,52984990,6613,-12.01,2.47,12,0.28,-1039.00,5043.00,19850,20240325,-37.13,9560,20231019,30.54,19850,-37.13,20240325,10100,23.56,20240805,19850,-37.13,20240325,9560,30.54,20231019,0.12,N,019170,500,264 억,,4227312,N,N,0,N,00,N
20240910,120314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12530,230,2,1.87,1690133310,135452,80.02,12300,12670,12200,15990,8610,12300,12477.73,7.98,0,1781,12780,12540,12170,11930,11560,12660,12050,265,3690,500,8850,10,1,52984990,6639,-12.06,2.48,12,0.26,-1039.00,5043.00,19850,20240325,-36.88,9560,20231019,31.07,19850,-36.88,20240325,10100,24.06,20240805,19850,-36.88,20240325,9560,31.07,20231019,0.12,N,019170,500,264 억,,4227312,N,N,0,N,00,N
20240910,110313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12650,350,2,2.85,1360529810,109138,64.47,12300,12670,12200,15990,8610,12300,12466.14,7.98,0,5831,12780,12540,12170,11930,11560,12660,12050,265,3690,500,8850,10,1,52984990,6703,-12.18,2.51,12,0.21,-1039.00,5043.00,19850,20240325,-36.27,9560,20231019,32.32,19850,-36.27,20240325,10100,25.25,20240805,19850,-36.27,20240325,9560,32.32,20231019,0.12,N,019170,500,264 억,,4227312,N,N,0,N,00,N
20240910,100314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12540,240,2,1.95,859826550,69370,40.98,12300,12540,12200,15990,8610,12300,12394.79,7.98,0,1193,12780,12540,12170,11930,11560,12660,12050,265,3690,500,8850,10,1,52984990,6644,-12.07,2.49,12,0.13,-1039.00,5043.00,19850,20240325,-36.83,9560,20231019,31.17,19850,-36.83,20240325,10100,24.16,20240805,19850,-36.83,20240325,9560,31.17,20231019,0.12,N,019170,500,264 억,,4227312,N,N,0,N,00,N
20240910,090313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12420,120,2,0.98,116174480,9435,5.57,12300,12420,12200,15990,8610,12300,12313.14,7.98,0,214,12780,12540,12170,11930,11560,12660,12050,265,3690,500,8850,10,1,52984990,6581,-11.95,2.46,12,0.02,-1039.00,5043.00,19850,20240325,-37.43,9560,20231019,29.92,19850,-37.43,20240325,10100,22.97,20240805,19850,-37.43,20240325,9560,29.92,20231019,0.12,N,019170,500,264 억,,4227312,N,N,0,N,00,N
20240909,160310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12300,170,2,1.40,2024686900,167202,106.30,11900,12410,11800,15760,8500,12130,12108.86,7.99,0,-1365,12590,12360,12180,11950,11770,12270,11860,265,3630,500,8730,10,1,52984990,6517,-11.84,2.44,12,0.32,-1039.00,5043.00,19850,20240325,-38.04,9560,20231019,28.66,19850,-38.04,20240325,10100,21.78,20240805,19850,-38.04,20240325,9560,28.66,20231019,0.12,N,019170,500,264 억,,4232079,N,N,60,N,00,N
20240909,150311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12310,180,2,1.48,1773076190,146802,93.33,11900,12340,11800,15760,8500,12130,12078.01,7.99,0,-4033,12590,12360,12180,11950,11770,12270,11860,265,3630,500,8730,10,1,52984990,6522,-11.85,2.44,12,0.28,-1039.00,5043.00,19850,20240325,-37.98,9560,20231019,28.77,19850,-37.98,20240325,10100,21.88,20240805,19850,-37.98,20240325,9560,28.77,20231019,0.12,N,019170,500,264 억,,4232079,N,N,60,N,00,N
20240909,140312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12230,100,2,0.82,1563266140,129710,82.46,11900,12340,11800,15760,8500,12130,12052.01,7.99,0,-5137,12590,12360,12180,11950,11770,12270,11860,265,3630,500,8730,10,1,52984990,6480,-11.77,2.43,12,0.24,-1039.00,5043.00,19850,20240325,-38.39,9560,20231019,27.93,19850,-38.39,20240325,10100,21.09,20240805,19850,-38.39,20240325,9560,27.93,20231019,0.12,N,019170,500,264 억,,4232079,N,N,60,N,00,N
20240909,130310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12170,40,2,0.33,1222870160,101871,64.76,11900,12230,11800,15760,8500,12130,12004.10,7.99,0,-8436,12590,12360,12180,11950,11770,12270,11860,265,3630,500,8730,10,1,52984990,6448,-11.71,2.41,12,0.19,-1039.00,5043.00,19850,20240325,-38.69,9560,20231019,27.30,19850,-38.69,20240325,10100,20.50,20240805,19850,-38.69,20240325,9560,27.30,20231019,0.12,N,019170,500,264 억,,4232079,N,N,60,N,00,N
20240909,120310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12190,60,2,0.49,1045288900,87308,55.50,11900,12200,11800,15760,8500,12130,11972.43,7.99,0,-3780,12590,12360,12180,11950,11770,12270,11860,265,3630,500,8730,10,1,52984990,6459,-11.73,2.42,12,0.16,-1039.00,5043.00,19850,20240325,-38.59,9560,20231019,27.51,19850,-38.59,20240325,10100,20.69,20240805,19850,-38.59,20240325,9560,27.51,20231019,0.12,N,019170,500,264 억,,4232079,N,N,60,N,00,N
20240909,110310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12010,-120,5,-0.99,882278200,73856,46.95,11900,12200,11800,15760,8500,12130,11945.92,7.99,0,-3515,12590,12360,12180,11950,11770,12270,11860,265,3630,500,8730,10,1,52984990,6363,-11.56,2.38,12,0.14,-1039.00,5043.00,19850,20240325,-39.50,9560,20231019,25.63,19850,-39.50,20240325,10100,18.91,20240805,19850,-39.50,20240325,9560,25.63,20231019,0.12,N,019170,500,264 억,,4232079,N,N,60,N,00,N
20240909,100312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11920,-210,5,-1.73,657991160,55124,35.04,11900,12200,11800,15760,8500,12130,11936.56,7.99,0,-8761,12590,12360,12180,11950,11770,12270,11860,265,3630,500,8730,10,1,52984990,6316,-11.47,2.36,12,0.10,-1039.00,5043.00,19850,20240325,-39.95,9560,20231019,24.69,19850,-39.95,20240325,10100,18.02,20240805,19850,-39.95,20240325,9560,24.69,20231019,0.12,N,019170,500,264 억,,4232079,N,N,60,N,00,N
20240909,090309,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11980,-150,5,-1.24,141013750,11814,7.51,11900,12200,11800,15760,8500,12130,11936.16,7.99,0,-3076,12590,12360,12180,11950,11770,12270,11860,265,3630,500,8730,10,1,52984990,6348,-11.53,2.38,12,0.02,-1039.00,5043.00,19850,20240325,-39.65,9560,20231019,25.31,19850,-39.65,20240325,10100,18.61,20240805,19850,-39.65,20240325,9560,25.31,20231019,0.12,N,019170,500,264 억,,4232079,N,N,60,N,00,N
20240906,160307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12130,-170,5,-1.38,1828798290,151201,67.03,12330,12410,12000,15990,8610,12300,12095.13,7.94,0,2662,12833,12566,12333,12066,11833,12450,11950,265,3690,500,8850,10,1,52984990,6427,-11.67,2.41,12,0.29,-1039.00,5043.00,19850,20240325,-38.89,9560,20231019,26.88,19850,-38.89,20240325,10100,20.10,20240805,19850,-38.89,20240325,9560,26.88,20231019,0.13,N,019170,500,264 억,,4208476,N,N,60,N,00,N
20240906,150311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12100,-200,5,-1.63,1683376980,139181,61.70,12330,12410,12000,15990,8610,12300,12094.87,7.94,0,2350,12833,12566,12333,12066,11833,12450,11950,265,3690,500,8850,10,1,52984990,6411,-11.65,2.40,12,0.26,-1039.00,5043.00,19850,20240325,-39.04,9560,20231019,26.57,19850,-39.04,20240325,10100,19.80,20240805,19850,-39.04,20240325,9560,26.57,20231019,0.13,N,019170,500,264 억,,4208476,N,N,198,N,00,N
20240906,140312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12090,-210,5,-1.71,1497975480,123819,54.89,12330,12410,12000,15990,8610,12300,12098.11,7.94,0,2264,12833,12566,12333,12066,11833,12450,11950,265,3690,500,8850,10,1,52984990,6406,-11.64,2.40,12,0.23,-1039.00,5043.00,19850,20240325,-39.09,9560,20231019,26.46,19850,-39.09,20240325,10100,19.70,20240805,19850,-39.09,20240325,9560,26.46,20231019,0.13,N,019170,500,264 억,,4208476,N,N,198,N,00,N
20240906,130308,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12070,-230,5,-1.87,1403690560,116006,51.42,12330,12410,12000,15990,8610,12300,12100.15,7.94,0,1206,12833,12566,12333,12066,11833,12450,11950,265,3690,500,8850,10,1,52984990,6395,-11.62,2.39,12,0.22,-1039.00,5043.00,19850,20240325,-39.19,9560,20231019,26.26,19850,-39.19,20240325,10100,19.50,20240805,19850,-39.19,20240325,9560,26.26,20231019,0.13,N,019170,500,264 억,,4208476,N,N,198,N,00,N
20240906,120311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12080,-220,5,-1.79,1272092690,105097,46.59,12330,12410,12000,15990,8610,12300,12103.98,7.94,0,1002,12833,12566,12333,12066,11833,12450,11950,265,3690,500,8850,10,1,52984990,6401,-11.63,2.40,12,0.20,-1039.00,5043.00,19850,20240325,-39.14,9560,20231019,26.36,19850,-39.14,20240325,10100,19.60,20240805,19850,-39.14,20240325,9560,26.36,20231019,0.13,N,019170,500,264 억,,4208476,N,N,198,N,00,N
20240906,110313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12120,-180,5,-1.46,1136019120,93882,41.62,12330,12410,12000,15990,8610,12300,12100.50,7.94,0,3376,12833,12566,12333,12066,11833,12450,11950,265,3690,500,8850,10,1,52984990,6422,-11.67,2.40,12,0.18,-1039.00,5043.00,19850,20240325,-38.94,9560,20231019,26.78,19850,-38.94,20240325,10100,20.00,20240805,19850,-38.94,20240325,9560,26.78,20231019,0.13,N,019170,500,264 억,,4208476,N,N,198,N,00,N
20240906,100308,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12050,-250,5,-2.03,679738950,55952,24.80,12330,12410,12000,15990,8610,12300,12148.61,7.94,0,735,12833,12566,12333,12066,11833,12450,11950,265,3690,500,8850,10,1,52984990,6385,-11.60,2.39,12,0.11,-1039.00,5043.00,19850,20240325,-39.29,9560,20231019,26.05,19850,-39.29,20240325,10100,19.31,20240805,19850,-39.29,20240325,9560,26.05,20231019,0.13,N,019170,500,264 억,,4208476,N,N,198,N,00,N
20240906,090311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12280,-20,5,-0.16,58485120,4748,2.10,12330,12370,12280,15990,8610,12300,12317.85,7.94,0,-2392,12833,12566,12333,12066,11833,12450,11950,265,3690,500,8850,10,1,52984990,6507,-11.82,2.44,12,0.01,-1039.00,5043.00,19850,20240325,-38.14,9560,20231019,28.45,19850,-38.14,20240325,10100,21.58,20240805,19850,-38.14,20240325,9560,28.45,20231019,0.13,N,019170,500,264 억,,4208476,N,N,198,N,00,N
20240905,160305,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12300,-110,5,-0.89,2749551540,223704,77.82,12410,12600,12100,16130,8690,12410,12291.02,8.04,0,-26272,12730,12570,12460,12300,12190,12515,12245,265,3720,500,8930,10,1,52984990,6517,-11.84,2.44,12,0.42,-1039.00,5043.00,19850,20240325,-38.04,9560,20231019,28.66,19850,-38.04,20240325,10100,21.78,20240805,19850,-38.04,20240325,9560,28.66,20231019,0.14,N,019170,500,264 억,,4259366,N,N,198,N,00,N
20240905,150310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12300,-110,5,-0.89,2642428880,215008,74.79,12410,12600,12100,16130,8690,12410,12289.90,8.04,0,-26304,12730,12570,12460,12300,12190,12515,12245,265,3720,500,8930,10,1,52984990,6517,-11.84,2.44,12,0.41,-1039.00,5043.00,19850,20240325,-38.04,9560,20231019,28.66,19850,-38.04,20240325,10100,21.78,20240805,19850,-38.04,20240325,9560,28.66,20231019,0.14,N,019170,500,264 억,,4259366,N,N,317,N,00,N
20240905,140309,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12120,-290,5,-2.34,2209565790,179578,62.47,12410,12600,12100,16130,8690,12410,12304.20,8.04,0,-32812,12730,12570,12460,12300,12190,12515,12245,265,3720,500,8930,10,1,52984990,6422,-11.67,2.40,12,0.34,-1039.00,5043.00,19850,20240325,-38.94,9560,20231019,26.78,19850,-38.94,20240325,10100,20.00,20240805,19850,-38.94,20240325,9560,26.78,20231019,0.14,N,019170,500,264 억,,4259366,N,N,317,N,00,N
20240905,130310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12120,-290,5,-2.34,1982018620,160827,55.94,12410,12600,12100,16130,8690,12410,12323.91,8.04,0,-33241,12730,12570,12460,12300,12190,12515,12245,265,3720,500,8930,10,1,52984990,6422,-11.67,2.40,12,0.30,-1039.00,5043.00,19850,20240325,-38.94,9560,20231019,26.78,19850,-38.94,20240325,10100,20.00,20240805,19850,-38.94,20240325,9560,26.78,20231019,0.14,N,019170,500,264 억,,4259366,N,N,317,N,00,N
20240905,120307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12170,-240,5,-1.93,1649771210,133559,46.46,12410,12600,12150,16130,8690,12410,12352.37,8.04,0,-28552,12730,12570,12460,12300,12190,12515,12245,265,3720,500,8930,10,1,52984990,6448,-11.71,2.41,12,0.25,-1039.00,5043.00,19850,20240325,-38.69,9560,20231019,27.30,19850,-38.69,20240325,10100,20.50,20240805,19850,-38.69,20240325,9560,27.30,20231019,0.14,N,019170,500,264 억,,4259366,N,N,317,N,00,N
20240905,110308,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12280,-130,5,-1.05,1147024910,92387,32.14,12410,12600,12270,16130,8690,12410,12415.44,8.04,0,-26333,12730,12570,12460,12300,12190,12515,12245,265,3720,500,8930,10,1,52984990,6507,-11.82,2.44,12,0.17,-1039.00,5043.00,19850,20240325,-38.14,9560,20231019,28.45,19850,-38.14,20240325,10100,21.58,20240805,19850,-38.14,20240325,9560,28.45,20231019,0.14,N,019170,500,264 억,,4259366,N,N,317,N,00,N
20240905,100308,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12500,90,2,0.73,494613310,39780,13.84,12410,12520,12340,16130,8690,12410,12433.73,8.04,0,-9124,12730,12570,12460,12300,12190,12515,12245,265,3720,500,8930,10,1,52984990,6623,-12.03,2.48,12,0.08,-1039.00,5043.00,19850,20240325,-37.03,9560,20231019,30.75,19850,-37.03,20240325,10100,23.76,20240805,19850,-37.03,20240325,9560,30.75,20231019,0.14,N,019170,500,264 억,,4259366,N,N,317,N,00,N
20240905,090310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12410,0,3,0.00,29319420,2360,0.82,12410,12500,12400,16130,8690,12410,12423.55,8.04,0,-989,12730,12570,12460,12300,12190,12515,12245,265,3720,500,8930,10,1,52984990,6575,-11.94,2.46,12,0.00,-1039.00,5043.00,19850,20240325,-37.48,9560,20231019,29.81,19850,-37.48,20240325,10100,22.87,20240805,19850,-37.48,20240325,9560,29.81,20231019,0.14,N,019170,500,264 억,,4259366,N,N,317,N,00,N
20240904,160303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12410,-550,5,-4.24,3557081270,286061,109.02,12490,12620,12350,16840,9080,12960,12434.70,8.05,0,-7664,13473,13216,13053,12796,12633,13345,12925,265,3880,500,9330,10,1,52984990,6575,-11.94,2.46,12,0.54,-1039.00,5043.00,19850,20240325,-37.48,9560,20231019,29.81,19850,-37.48,20240325,10100,22.87,20240805,19850,-37.48,20240325,9560,29.81,20231019,0.13,N,019170,500,264 억,,4267268,N,N,317,N,00,N
20240904,150307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12370,-590,5,-4.55,3335049410,268141,102.19,12490,12620,12350,16840,9080,12960,12437.66,8.05,0,-5057,13473,13216,13053,12796,12633,13345,12925,265,3880,500,9330,10,1,52984990,6554,-11.91,2.45,12,0.51,-1039.00,5043.00,19850,20240325,-37.68,9560,20231019,29.39,19850,-37.68,20240325,10100,22.48,20240805,19850,-37.68,20240325,9560,29.39,20231019,0.13,N,019170,500,264 억,,4267268,N,N,478,N,00,N
20240904,140307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12410,-550,5,-4.24,2935585490,235895,89.91,12490,12620,12350,16840,9080,12960,12444.44,8.05,0,-3599,13473,13216,13053,12796,12633,13345,12925,265,3880,500,9330,10,1,52984990,6575,-11.94,2.46,12,0.45,-1039.00,5043.00,19850,20240325,-37.48,9560,20231019,29.81,19850,-37.48,20240325,10100,22.87,20240805,19850,-37.48,20240325,9560,29.81,20231019,0.13,N,019170,500,264 억,,4267268,N,N,478,N,00,N
20240904,130306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12420,-540,5,-4.17,2747907480,220783,84.15,12490,12620,12350,16840,9080,12960,12446.18,8.05,0,-3750,13473,13216,13053,12796,12633,13345,12925,265,3880,500,9330,10,1,52984990,6581,-11.95,2.46,12,0.42,-1039.00,5043.00,19850,20240325,-37.43,9560,20231019,29.92,19850,-37.43,20240325,10100,22.97,20240805,19850,-37.43,20240325,9560,29.92,20231019,0.13,N,019170,500,264 억,,4267268,N,N,478,N,00,N
20240904,120304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12430,-530,5,-4.09,2369938430,190290,72.52,12490,12620,12350,16840,9080,12960,12454.33,8.05,0,7674,13473,13216,13053,12796,12633,13345,12925,265,3880,500,9330,10,1,52984990,6586,-11.96,2.46,12,0.36,-1039.00,5043.00,19850,20240325,-37.38,9560,20231019,30.02,19850,-37.38,20240325,10100,23.07,20240805,19850,-37.38,20240325,9560,30.02,20231019,0.13,N,019170,500,264 억,,4267268,N,N,478,N,00,N
20240904,110306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12420,-540,5,-4.17,2198133340,176479,67.26,12490,12620,12350,16840,9080,12960,12455.48,8.05,0,8500,13473,13216,13053,12796,12633,13345,12925,265,3880,500,9330,10,1,52984990,6581,-11.95,2.46,12,0.33,-1039.00,5043.00,19850,20240325,-37.43,9560,20231019,29.92,19850,-37.43,20240325,10100,22.97,20240805,19850,-37.43,20240325,9560,29.92,20231019,0.13,N,019170,500,264 억,,4267268,N,N,478,N,00,N
20240904,100306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12430,-530,5,-4.09,1556534030,124774,47.55,12490,12620,12390,16840,9080,12960,12474.80,8.05,0,3503,13473,13216,13053,12796,12633,13345,12925,265,3880,500,9330,10,1,52984990,6586,-11.96,2.46,12,0.24,-1039.00,5043.00,19850,20240325,-37.38,9560,20231019,30.02,19850,-37.38,20240325,10100,23.07,20240805,19850,-37.38,20240325,9560,30.02,20231019,0.13,N,019170,500,264 억,,4267268,N,N,478,N,00,N
20240904,090305,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12450,-510,5,-3.94,257406230,20629,7.86,12490,12530,12400,16840,9080,12960,12477.72,8.05,0,612,13473,13216,13053,12796,12633,13345,12925,265,3880,500,9330,10,1,52984990,6597,-11.98,2.47,12,0.04,-1039.00,5043.00,19850,20240325,-37.28,9560,20231019,30.23,19850,-37.28,20240325,10100,23.27,20240805,19850,-37.28,20240325,9560,30.23,20231019,0.13,N,019170,500,264 억,,4267268,N,N,478,N,00,N
20240903,160302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12960,70,2,0.54,3405958020,259663,90.08,12890,13310,12890,16750,9030,12890,13117.06,8.13,0,-38570,13343,13116,12963,12736,12583,13040,12660,265,3860,500,9280,10,1,52984990,6867,-12.47,2.57,12,0.49,-1039.00,5043.00,19850,20240325,-34.71,9560,20231019,35.56,19850,-34.71,20240325,10100,28.32,20240805,19850,-34.71,20240325,9560,35.56,20231019,0.14,N,019170,500,264 억,,4305812,N,N,478,N,00,N
20240903,150304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13030,140,2,1.09,3126649290,238171,82.62,12890,13310,12890,16750,9030,12890,13127.75,8.13,0,-34057,13343,13116,12963,12736,12583,13040,12660,265,3860,500,9280,10,1,52984990,6904,-12.54,2.58,12,0.45,-1039.00,5043.00,19850,20240325,-34.36,9560,20231019,36.30,19850,-34.36,20240325,10100,29.01,20240805,19850,-34.36,20240325,9560,36.30,20231019,0.14,N,019170,500,264 억,,4305812,N,N,113,N,00,N
20240903,140303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13090,200,2,1.55,2810926470,213999,74.23,12890,13310,12890,16750,9030,12890,13135.23,8.13,0,-25120,13343,13116,12963,12736,12583,13040,12660,265,3860,500,9280,10,1,52984990,6936,-12.60,2.60,12,0.40,-1039.00,5043.00,19850,20240325,-34.06,9560,20231019,36.92,19850,-34.06,20240325,10100,29.60,20240805,19850,-34.06,20240325,9560,36.92,20231019,0.14,N,019170,500,264 억,,4305812,N,N,113,N,00,N
20240903,130303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13100,210,2,1.63,2561278940,194888,67.61,12890,13310,12890,16750,9030,12890,13142.31,8.13,0,-22246,13343,13116,12963,12736,12583,13040,12660,265,3860,500,9280,10,1,52984990,6941,-12.61,2.60,12,0.37,-1039.00,5043.00,19850,20240325,-34.01,9560,20231019,37.03,19850,-34.01,20240325,10100,29.70,20240805,19850,-34.01,20240325,9560,37.03,20231019,0.14,N,019170,500,264 억,,4305812,N,N,113,N,00,N
20240903,120301,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13200,310,2,2.40,2326687860,177015,61.41,12890,13310,12890,16750,9030,12890,13144.02,8.13,0,-16297,13343,13116,12963,12736,12583,13040,12660,265,3860,500,9280,10,1,52984990,6994,-12.70,2.62,12,0.33,-1039.00,5043.00,19850,20240325,-33.50,9560,20231019,38.08,19850,-33.50,20240325,10100,30.69,20240805,19850,-33.50,20240325,9560,38.08,20231019,0.14,N,019170,500,264 억,,4305812,N,N,113,N,00,N
20240903,110259,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13140,250,2,1.94,2040969270,155364,53.89,12890,13310,12890,16750,9030,12890,13136.70,8.13,0,-13179,13343,13116,12963,12736,12583,13040,12660,265,3860,500,9280,10,1,52984990,6962,-12.65,2.61,12,0.29,-1039.00,5043.00,19850,20240325,-33.80,9560,20231019,37.45,19850,-33.80,20240325,10100,30.10,20240805,19850,-33.80,20240325,9560,37.45,20231019,0.14,N,019170,500,264 억,,4305812,N,N,113,N,00,N
20240903,100301,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13100,210,2,1.63,1728402830,131508,45.62,12890,13310,12890,16750,9030,12890,13142.95,8.13,0,-11385,13343,13116,12963,12736,12583,13040,12660,265,3860,500,9280,10,1,52984990,6941,-12.61,2.60,12,0.25,-1039.00,5043.00,19850,20240325,-34.01,9560,20231019,37.03,19850,-34.01,20240325,10100,29.70,20240805,19850,-34.01,20240325,9560,37.03,20231019,0.14,N,019170,500,264 억,,4305812,N,N,113,N,00,N
20240903,090301,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12970,80,2,0.62,185350980,14330,4.97,12890,13050,12890,16750,9030,12890,12934.47,8.13,0,1104,13343,13116,12963,12736,12583,13040,12660,265,3860,500,9280,10,1,52984990,6872,-12.48,2.57,12,0.03,-1039.00,5043.00,19850,20240325,-34.66,9560,20231019,35.67,19850,-34.66,20240325,10100,28.42,20240805,19850,-34.66,20240325,9560,35.67,20231019,0.14,N,019170,500,264 억,,4305812,N,N,113,N,00,N
20240902,160259,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12890,-360,5,-2.72,3687058600,285340,113.36,13190,13190,12810,17220,9280,13250,12921.33,8.10,0,15877,13670,13460,13290,13080,12910,13375,12995,265,3970,500,9540,10,1,52984990,6830,-12.41,2.56,12,0.54,-1039.00,5043.00,19850,20240325,-35.06,9560,20231019,34.83,19850,-35.06,20240325,10100,27.62,20240805,19850,-35.06,20240325,9560,34.83,20231019,0.14,N,019170,500,264 억,,4290103,N,N,113,N,00,N
20240902,150302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12930,-320,5,-2.42,3372238390,260937,103.67,13190,13190,12810,17220,9280,13250,12923.20,8.10,0,10325,13670,13460,13290,13080,12910,13375,12995,265,3970,500,9540,10,1,52984990,6851,-12.44,2.56,12,0.49,-1039.00,5043.00,19850,20240325,-34.86,9560,20231019,35.25,19850,-34.86,20240325,10100,28.02,20240805,19850,-34.86,20240325,9560,35.25,20231019,0.14,N,019170,500,264 억,,4290103,N,N,372,N,00,N
20240902,140302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12910,-340,5,-2.57,3008704560,232787,92.48,13190,13190,12810,17220,9280,13250,12924.29,8.10,0,-2751,13670,13460,13290,13080,12910,13375,12995,265,3970,500,9540,10,1,52984990,6840,-12.43,2.56,12,0.44,-1039.00,5043.00,19850,20240325,-34.96,9560,20231019,35.04,19850,-34.96,20240325,10100,27.82,20240805,19850,-34.96,20240325,9560,35.04,20231019,0.14,N,019170,500,264 억,,4290103,N,N,372,N,00,N
20240902,130301,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12880,-370,5,-2.79,2742599850,212123,84.27,13190,13190,12810,17220,9280,13250,12928.83,8.10,0,-2926,13670,13460,13290,13080,12910,13375,12995,265,3970,500,9540,10,1,52984990,6824,-12.40,2.55,12,0.40,-1039.00,5043.00,19850,20240325,-35.11,9560,20231019,34.73,19850,-35.11,20240325,10100,27.52,20240805,19850,-35.11,20240325,9560,34.73,20231019,0.14,N,019170,500,264 억,,4290103,N,N,372,N,00,N
20240902,120302,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12910,-340,5,-2.57,2554035400,197482,78.46,13190,13190,12810,17220,9280,13250,12932.52,8.10,0,-1111,13670,13460,13290,13080,12910,13375,12995,265,3970,500,9540,10,1,52984990,6840,-12.43,2.56,12,0.37,-1039.00,5043.00,19850,20240325,-34.96,9560,20231019,35.04,19850,-34.96,20240325,10100,27.82,20240805,19850,-34.96,20240325,9560,35.04,20231019,0.14,N,019170,500,264 억,,4290103,N,N,372,N,00,N
20240902,110301,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12920,-330,5,-2.49,2352683700,181868,72.25,13190,13190,12810,17220,9280,13250,12935.70,8.10,0,1121,13670,13460,13290,13080,12910,13375,12995,265,3970,500,9540,10,1,52984990,6846,-12.44,2.56,12,0.34,-1039.00,5043.00,19850,20240325,-34.91,9560,20231019,35.15,19850,-34.91,20240325,10100,27.92,20240805,19850,-34.91,20240325,9560,35.15,20231019,0.14,N,019170,500,264 억,,4290103,N,N,372,N,00,N
20240902,100259,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12860,-390,5,-2.94,1749343680,134968,53.62,13190,13190,12830,17220,9280,13250,12960.53,8.10,0,-99,13670,13460,13290,13080,12910,13375,12995,265,3970,500,9540,10,1,52984990,6814,-12.38,2.55,12,0.25,-1039.00,5043.00,19850,20240325,-35.21,9560,20231019,34.52,19850,-35.21,20240325,10100,27.33,20240805,19850,-35.21,20240325,9560,34.52,20231019,0.14,N,019170,500,264 억,,4290103,N,N,372,N,00,N
20240902,090257,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,13080,-170,5,-1.28,201478160,15362,6.10,13190,13190,13030,17220,9280,13250,13112.67,8.10,0,-418,13670,13460,13290,13080,12910,13375,12995,265,3970,500,9540,10,1,52984990,6930,-12.59,2.59,12,0.03,-1039.00,5043.00,19850,20240325,-34.11,9560,20231019,36.82,19850,-34.11,20240325,10100,29.50,20240805,19850,-34.11,20240325,9560,36.82,20231019,0.14,N,019170,500,264 억,,4290103,N,N,372,N,00,N