KissMeData/033270/price/prices-20231001.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
20231031,160419,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23300,-500,5,-2.10,590426150,25263,176.50,23950,23950,23100,30900,16700,23800,23371.18,6.46,0,-5911,24166,23982,23666,23482,23166,24075,23575,81,7100,500,17130,50,1,16244822,3785,8.36,1.04,12,0.16,2787.00,22350.00,30600,20230809,-23.86,20150,20230323,15.63,30600,-23.86,20230809,20150,15.63,20230323,30600,-23.86,20230809,20150,15.63,20230323,1.60,N,033270,500,81 억,,1049922,N,N,321,N,00,N
20231031,150424,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23150,-650,5,-2.73,452000400,19297,134.82,23950,23950,23100,30900,16700,23800,23423.35,6.46,0,-4774,24166,23982,23666,23482,23166,24075,23575,81,7100,500,17130,50,1,16244822,3761,8.31,1.04,12,0.12,2787.00,22350.00,30600,20230809,-24.35,20150,20230323,14.89,30600,-24.35,20230809,20150,14.89,20230323,30600,-24.35,20230809,20150,14.89,20230323,1.60,N,033270,500,81 억,,1049922,N,N,4,N,00,N
20231031,140429,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23200,-600,5,-2.52,332282250,14133,98.74,23950,23950,23100,30900,16700,23800,23511.09,6.46,0,-3794,24166,23982,23666,23482,23166,24075,23575,81,7100,500,17130,50,1,16244822,3769,8.32,1.04,12,0.09,2787.00,22350.00,30600,20230809,-24.18,20150,20230323,15.14,30600,-24.18,20230809,20150,15.14,20230323,30600,-24.18,20230809,20150,15.14,20230323,1.60,N,033270,500,81 억,,1049922,N,N,4,N,00,N
20231031,130425,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23350,-450,5,-1.89,236964550,10029,70.07,23950,23950,23250,30900,16700,23800,23627.93,6.46,0,-3218,24166,23982,23666,23482,23166,24075,23575,81,7100,500,17130,50,1,16244822,3793,8.38,1.04,12,0.06,2787.00,22350.00,30600,20230809,-23.69,20150,20230323,15.88,30600,-23.69,20230809,20150,15.88,20230323,30600,-23.69,20230809,20150,15.88,20230323,1.60,N,033270,500,81 억,,1049922,N,N,4,N,00,N
20231031,120422,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23600,-200,5,-0.84,165800400,6990,48.84,23950,23950,23550,30900,16700,23800,23719.66,6.46,0,-1738,24166,23982,23666,23482,23166,24075,23575,81,7100,500,17130,50,1,16244822,3834,8.47,1.06,12,0.04,2787.00,22350.00,30600,20230809,-22.88,20150,20230323,17.12,30600,-22.88,20230809,20150,17.12,20230323,30600,-22.88,20230809,20150,17.12,20230323,1.60,N,033270,500,81 억,,1049922,N,N,4,N,00,N
20231031,110433,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23750,-50,5,-0.21,119285450,5021,35.08,23950,23950,23600,30900,16700,23800,23757.31,6.46,0,-1122,24166,23982,23666,23482,23166,24075,23575,81,7100,500,17130,50,1,16244822,3858,8.52,1.06,12,0.03,2787.00,22350.00,30600,20230809,-22.39,20150,20230323,17.87,30600,-22.39,20230809,20150,17.87,20230323,30600,-22.39,20230809,20150,17.87,20230323,1.60,N,033270,500,81 억,,1049922,N,N,4,N,00,N
20231031,100428,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23800,0,3,0.00,70382050,2957,20.66,23950,23950,23700,30900,16700,23800,23801.84,6.46,0,-297,24166,23982,23666,23482,23166,24075,23575,81,7100,500,17130,50,1,16244822,3866,8.54,1.06,12,0.02,2787.00,22350.00,30600,20230809,-22.22,20150,20230323,18.11,30600,-22.22,20230809,20150,18.11,20230323,30600,-22.22,20230809,20150,18.11,20230323,1.60,N,033270,500,81 억,,1049922,N,N,4,N,00,N
20231031,090424,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23900,100,2,0.42,1363050,57,0.40,23950,23950,23900,30900,16700,23800,23913.16,6.46,0,-35,24166,23982,23666,23482,23166,24075,23575,81,7100,500,17130,50,1,16244822,3883,8.58,1.07,12,0.00,2787.00,22350.00,30600,20230809,-21.90,20150,20230323,18.61,30600,-21.90,20230809,20150,18.61,20230323,30600,-21.90,20230809,20150,18.61,20230323,1.60,N,033270,500,81 억,,1049922,N,N,4,N,00,N
20231030,160420,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23800,250,2,1.06,334609400,14141,50.11,23550,23850,23350,30600,16500,23550,23661.35,6.45,0,3023,24316,23932,23566,23182,22816,24125,23375,81,7050,500,16950,50,1,16244822,3866,8.54,1.06,12,0.09,2787.00,22350.00,30600,20230809,-22.22,20150,20230323,18.11,30600,-22.22,20230809,20150,18.11,20230323,30600,-22.22,20230809,20150,18.11,20230323,1.63,N,033270,500,81 억,,1047436,N,N,4,N,00,N
20231030,150411,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,100,2,0.42,304953250,12889,45.67,23550,23850,23350,30600,16500,23550,23659.96,6.45,0,3049,24316,23932,23566,23182,22816,24125,23375,81,7050,500,16950,50,1,16244822,3842,8.49,1.06,12,0.08,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.63,N,033270,500,81 억,,1047436,N,N,0,N,00,N
20231030,140413,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23750,200,2,0.85,250237650,10576,37.48,23550,23850,23350,30600,16500,23550,23660.90,6.45,0,3187,24316,23932,23566,23182,22816,24125,23375,81,7050,500,16950,50,1,16244822,3858,8.52,1.06,12,0.07,2787.00,22350.00,30600,20230809,-22.39,20150,20230323,17.87,30600,-22.39,20230809,20150,17.87,20230323,30600,-22.39,20230809,20150,17.87,20230323,1.63,N,033270,500,81 억,,1047436,N,N,0,N,00,N
20231030,130413,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23850,300,2,1.27,217404750,9196,32.59,23550,23850,23350,30600,16500,23550,23641.23,6.45,0,3810,24316,23932,23566,23182,22816,24125,23375,81,7050,500,16950,50,1,16244822,3874,8.56,1.07,12,0.06,2787.00,22350.00,30600,20230809,-22.06,20150,20230323,18.36,30600,-22.06,20230809,20150,18.36,20230323,30600,-22.06,20230809,20150,18.36,20230323,1.63,N,033270,500,81 억,,1047436,N,N,0,N,00,N
20231030,120407,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23800,250,2,1.06,195675350,8283,29.35,23550,23850,23350,30600,16500,23550,23623.73,6.45,0,3932,24316,23932,23566,23182,22816,24125,23375,81,7050,500,16950,50,1,16244822,3866,8.54,1.06,12,0.05,2787.00,22350.00,30600,20230809,-22.22,20150,20230323,18.11,30600,-22.22,20230809,20150,18.11,20230323,30600,-22.22,20230809,20150,18.11,20230323,1.63,N,033270,500,81 억,,1047436,N,N,0,N,00,N
20231030,110408,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23800,250,2,1.06,174987150,7414,26.27,23550,23850,23350,30600,16500,23550,23602.26,6.45,0,3933,24316,23932,23566,23182,22816,24125,23375,81,7050,500,16950,50,1,16244822,3866,8.54,1.06,12,0.05,2787.00,22350.00,30600,20230809,-22.22,20150,20230323,18.11,30600,-22.22,20230809,20150,18.11,20230323,30600,-22.22,20230809,20150,18.11,20230323,1.63,N,033270,500,81 억,,1047436,N,N,0,N,00,N
20231030,100410,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,100,2,0.42,137830300,5847,20.72,23550,23750,23350,30600,16500,23550,23572.82,6.45,0,3647,24316,23932,23566,23182,22816,24125,23375,81,7050,500,16950,50,1,16244822,3842,8.49,1.06,12,0.04,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.63,N,033270,500,81 억,,1047436,N,N,0,N,00,N
20231030,090405,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,0,3,0.00,3320600,141,0.50,23550,23600,23550,30600,16500,23550,23550.35,6.45,0,-63,24316,23932,23566,23182,22816,24125,23375,81,7050,500,16950,50,1,16244822,3826,8.45,1.05,12,0.00,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.63,N,033270,500,81 억,,1047436,N,N,0,N,00,N
20231027,160351,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,100,2,0.43,653921300,27794,119.36,23300,23950,23200,30450,16450,23450,23527.35,6.41,0,1455,24083,23766,23333,23016,22583,23925,23175,81,7000,500,16880,50,1,16244822,3826,8.45,1.05,12,0.17,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.60,N,033270,500,81 억,,1041634,N,N,0,N,00,N
20231027,150408,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23700,250,2,1.07,629683350,26768,114.95,23300,23950,23200,30450,16450,23450,23523.74,6.41,0,1670,24083,23766,23333,23016,22583,23925,23175,81,7000,500,16880,50,1,16244822,3850,8.50,1.06,12,0.16,2787.00,22350.00,30600,20230809,-22.55,20150,20230323,17.62,30600,-22.55,20230809,20150,17.62,20230323,30600,-22.55,20230809,20150,17.62,20230323,1.60,N,033270,500,81 억,,1041634,N,N,0,N,00,N
20231027,140407,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,200,2,0.85,560514600,23841,102.38,23300,23950,23200,30450,16450,23450,23510.53,6.41,0,2272,24083,23766,23333,23016,22583,23925,23175,81,7000,500,16880,50,1,16244822,3842,8.49,1.06,12,0.15,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.60,N,033270,500,81 억,,1041634,N,N,0,N,00,N
20231027,130404,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,100,2,0.43,517740700,22024,94.58,23300,23950,23200,30450,16450,23450,23508.02,6.41,0,2302,24083,23766,23333,23016,22583,23925,23175,81,7000,500,16880,50,1,16244822,3826,8.45,1.05,12,0.14,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.60,N,033270,500,81 억,,1041634,N,N,0,N,00,N
20231027,120410,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23800,350,2,1.49,456274700,19423,83.41,23300,23950,23200,30450,16450,23450,23491.46,6.41,0,3798,24083,23766,23333,23016,22583,23925,23175,81,7000,500,16880,50,1,16244822,3866,8.54,1.06,12,0.12,2787.00,22350.00,30600,20230809,-22.22,20150,20230323,18.11,30600,-22.22,20230809,20150,18.11,20230323,30600,-22.22,20230809,20150,18.11,20230323,1.60,N,033270,500,81 억,,1041634,N,N,0,N,00,N
20231027,110413,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23800,350,2,1.49,411612350,17547,75.35,23300,23950,23200,30450,16450,23450,23457.71,6.41,0,3971,24083,23766,23333,23016,22583,23925,23175,81,7000,500,16880,50,1,16244822,3866,8.54,1.06,12,0.11,2787.00,22350.00,30600,20230809,-22.22,20150,20230323,18.11,30600,-22.22,20230809,20150,18.11,20230323,30600,-22.22,20230809,20150,18.11,20230323,1.60,N,033270,500,81 억,,1041634,N,N,0,N,00,N
20231027,100409,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23300,-150,5,-0.64,234215650,10025,43.05,23300,23600,23200,30450,16450,23450,23363.16,6.41,0,1508,24083,23766,23333,23016,22583,23925,23175,81,7000,500,16880,50,1,16244822,3785,8.36,1.04,12,0.06,2787.00,22350.00,30600,20230809,-23.86,20150,20230323,15.63,30600,-23.86,20230809,20150,15.63,20230323,30600,-23.86,20230809,20150,15.63,20230323,1.60,N,033270,500,81 억,,1041634,N,N,0,N,00,N
20231027,090405,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,-50,5,-0.21,13486850,578,2.48,23300,23450,23300,30450,16450,23450,23333.65,6.41,0,-14,24083,23766,23333,23016,22583,23925,23175,81,7000,500,16880,50,1,16244822,3801,8.40,1.05,12,0.00,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.60,N,033270,500,81 억,,1041634,N,N,0,N,00,N
20231026,160402,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23450,-200,5,-0.85,541742400,23226,88.04,22950,23650,22900,30700,16600,23650,23324.83,6.41,0,-176,24016,23832,23616,23432,23216,23725,23325,81,7050,500,17020,50,1,16244822,3809,8.41,1.05,12,0.14,2787.00,22350.00,30600,20230809,-23.37,20150,20230323,16.38,30600,-23.37,20230809,20150,16.38,20230323,30600,-23.37,20230809,20150,16.38,20230323,1.58,N,033270,500,81 억,,1041804,N,N,0,N,00,N
20231026,150403,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23500,-150,5,-0.63,512139800,21968,83.27,22950,23600,22900,30700,16600,23650,23312.99,6.41,0,103,24016,23832,23616,23432,23216,23725,23325,81,7050,500,17020,50,1,16244822,3818,8.43,1.05,12,0.14,2787.00,22350.00,30600,20230809,-23.20,20150,20230323,16.63,30600,-23.20,20230809,20150,16.63,20230323,30600,-23.20,20230809,20150,16.63,20230323,1.58,N,033270,500,81 억,,1041804,N,N,0,N,00,N
20231026,140403,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23300,-350,5,-1.48,380663800,16360,62.01,22950,23550,22900,30700,16600,23650,23267.96,6.41,0,-973,24016,23832,23616,23432,23216,23725,23325,81,7050,500,17020,50,1,16244822,3785,8.36,1.04,12,0.10,2787.00,22350.00,30600,20230809,-23.86,20150,20230323,15.63,30600,-23.86,20230809,20150,15.63,20230323,30600,-23.86,20230809,20150,15.63,20230323,1.58,N,033270,500,81 억,,1041804,N,N,0,N,00,N
20231026,130403,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,-250,5,-1.06,338835200,14564,55.21,22950,23550,22900,30700,16600,23650,23265.26,6.41,0,-779,24016,23832,23616,23432,23216,23725,23325,81,7050,500,17020,50,1,16244822,3801,8.40,1.05,12,0.09,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.58,N,033270,500,81 억,,1041804,N,N,0,N,00,N
20231026,120402,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23350,-300,5,-1.27,297208550,12776,48.43,22950,23550,22900,30700,16600,23650,23263.04,6.41,0,-610,24016,23832,23616,23432,23216,23725,23325,81,7050,500,17020,50,1,16244822,3793,8.38,1.04,12,0.08,2787.00,22350.00,30600,20230809,-23.69,20150,20230323,15.88,30600,-23.69,20230809,20150,15.88,20230323,30600,-23.69,20230809,20150,15.88,20230323,1.58,N,033270,500,81 억,,1041804,N,N,0,N,00,N
20231026,110405,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,-250,5,-1.06,234206550,10069,38.17,22950,23550,22900,30700,16600,23650,23260.16,6.41,0,201,24016,23832,23616,23432,23216,23725,23325,81,7050,500,17020,50,1,16244822,3801,8.40,1.05,12,0.06,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.58,N,033270,500,81 억,,1041804,N,N,0,N,00,N
20231026,100405,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23500,-150,5,-0.63,194194150,8361,31.69,22950,23550,22900,30700,16600,23650,23226.19,6.41,0,434,24016,23832,23616,23432,23216,23725,23325,81,7050,500,17020,50,1,16244822,3818,8.43,1.05,12,0.05,2787.00,22350.00,30600,20230809,-23.20,20150,20230323,16.63,30600,-23.20,20230809,20150,16.63,20230323,30600,-23.20,20230809,20150,16.63,20230323,1.58,N,033270,500,81 억,,1041804,N,N,0,N,00,N
20231026,090403,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23150,-500,5,-2.11,53056900,2309,8.75,22950,23250,22900,30700,16600,23650,22978.30,6.41,0,665,24016,23832,23616,23432,23216,23725,23325,81,7050,500,17020,50,1,16244822,3761,8.31,1.04,12,0.01,2787.00,22350.00,30600,20230809,-24.35,20150,20230323,14.89,30600,-24.35,20230809,20150,14.89,20230323,30600,-24.35,20230809,20150,14.89,20230323,1.58,N,033270,500,81 억,,1041804,N,N,0,N,00,N
20231025,160405,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,0,3,0.00,613689300,26026,82.58,23700,23800,23400,30700,16600,23650,23579.85,6.44,0,-3527,24283,23966,23433,23116,22583,23700,22850,81,7050,500,17020,50,1,16244822,3842,8.49,1.06,12,0.16,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.60,N,033270,500,81 억,,1045358,N,N,0,N,00,N
20231025,150405,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23500,-150,5,-0.63,557466600,23647,75.03,23700,23800,23400,30700,16600,23650,23574.52,6.44,0,-2946,24283,23966,23433,23116,22583,23700,22850,81,7050,500,17020,50,1,16244822,3818,8.43,1.05,12,0.15,2787.00,22350.00,30600,20230809,-23.20,20150,20230323,16.63,30600,-23.20,20230809,20150,16.63,20230323,30600,-23.20,20230809,20150,16.63,20230323,1.60,N,033270,500,81 억,,1045358,N,N,0,N,00,N
20231025,140402,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23600,-50,5,-0.21,496130900,21045,66.77,23700,23800,23400,30700,16600,23650,23574.76,6.44,0,-2979,24283,23966,23433,23116,22583,23700,22850,81,7050,500,17020,50,1,16244822,3834,8.47,1.06,12,0.13,2787.00,22350.00,30600,20230809,-22.88,20150,20230323,17.12,30600,-22.88,20230809,20150,17.12,20230323,30600,-22.88,20230809,20150,17.12,20230323,1.60,N,033270,500,81 억,,1045358,N,N,0,N,00,N
20231025,130403,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23500,-150,5,-0.63,431475200,18292,58.04,23700,23800,23400,30700,16600,23650,23588.19,6.44,0,-2796,24283,23966,23433,23116,22583,23700,22850,81,7050,500,17020,50,1,16244822,3818,8.43,1.05,12,0.11,2787.00,22350.00,30600,20230809,-23.20,20150,20230323,16.63,30600,-23.20,20230809,20150,16.63,20230323,30600,-23.20,20230809,20150,16.63,20230323,1.60,N,033270,500,81 억,,1045358,N,N,0,N,00,N
20231025,120402,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,0,3,0.00,298162750,12615,40.03,23700,23800,23450,30700,16600,23650,23635.57,6.44,0,-596,24283,23966,23433,23116,22583,23700,22850,81,7050,500,17020,50,1,16244822,3842,8.49,1.06,12,0.08,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.60,N,033270,500,81 억,,1045358,N,N,0,N,00,N
20231025,110402,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,0,3,0.00,274176500,11599,36.80,23700,23800,23450,30700,16600,23650,23637.94,6.44,0,-311,24283,23966,23433,23116,22583,23700,22850,81,7050,500,17020,50,1,16244822,3842,8.49,1.06,12,0.07,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.60,N,033270,500,81 억,,1045358,N,N,0,N,00,N
20231025,100401,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23700,50,2,0.21,205419850,8682,27.55,23700,23800,23450,30700,16600,23650,23660.43,6.44,0,-611,24283,23966,23433,23116,22583,23700,22850,81,7050,500,17020,50,1,16244822,3850,8.50,1.06,12,0.05,2787.00,22350.00,30600,20230809,-22.55,20150,20230323,17.62,30600,-22.55,20230809,20150,17.62,20230323,30600,-22.55,20230809,20150,17.62,20230323,1.60,N,033270,500,81 억,,1045358,N,N,0,N,00,N
20231025,090402,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,-100,5,-0.42,27624600,1167,3.70,23700,23700,23550,30700,16600,23650,23671.47,6.44,0,-307,24283,23966,23433,23116,22583,23700,22850,81,7050,500,17020,50,1,16244822,3826,8.45,1.05,12,0.01,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.60,N,033270,500,81 억,,1045358,N,N,0,N,00,N
20231024,160354,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,250,2,1.07,730338800,31367,121.71,23750,23750,22900,30400,16400,23400,23283.22,6.45,0,-1965,24266,23832,23366,22932,22466,24050,23150,81,7000,500,16840,50,1,16244822,3842,8.49,1.06,12,0.19,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.60,N,033270,500,81 억,,1047499,N,N,0,N,00,N
20231024,150400,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,150,2,0.64,706567900,30361,117.81,23750,23750,22900,30400,16400,23400,23272.22,6.45,0,-2002,24266,23832,23366,22932,22466,24050,23150,81,7000,500,16840,50,1,16244822,3826,8.45,1.05,12,0.19,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.60,N,033270,500,81 억,,1047499,N,N,0,N,00,N
20231024,140353,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,150,2,0.64,618601050,26632,103.34,23750,23750,22900,30400,16400,23400,23227.74,6.45,0,-2007,24266,23832,23366,22932,22466,24050,23150,81,7000,500,16840,50,1,16244822,3826,8.45,1.05,12,0.16,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.60,N,033270,500,81 억,,1047499,N,N,0,N,00,N
20231024,130359,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,0,3,0.00,567137450,24442,94.84,23750,23750,22900,30400,16400,23400,23203.40,6.45,0,-3008,24266,23832,23366,22932,22466,24050,23150,81,7000,500,16840,50,1,16244822,3801,8.40,1.05,12,0.15,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.60,N,033270,500,81 억,,1047499,N,N,0,N,00,N
20231024,120403,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,0,3,0.00,548741350,23655,91.79,23750,23750,22900,30400,16400,23400,23197.69,6.45,0,-3108,24266,23832,23366,22932,22466,24050,23150,81,7000,500,16840,50,1,16244822,3801,8.40,1.05,12,0.15,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.60,N,033270,500,81 억,,1047499,N,N,0,N,00,N
20231024,110358,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23100,-300,5,-1.28,404122500,17439,67.67,23750,23750,22900,30400,16400,23400,23173.49,6.45,0,-4274,24266,23832,23366,22932,22466,24050,23150,81,7000,500,16840,50,1,16244822,3753,8.29,1.03,12,0.11,2787.00,22350.00,30600,20230809,-24.51,20150,20230323,14.64,30600,-24.51,20230809,20150,14.64,20230323,30600,-24.51,20230809,20150,14.64,20230323,1.60,N,033270,500,81 억,,1047499,N,N,0,N,00,N
20231024,100355,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23050,-350,5,-1.50,256492600,11026,42.78,23750,23750,23050,30400,16400,23400,23262.52,6.45,0,-4191,24266,23832,23366,22932,22466,24050,23150,81,7000,500,16840,50,1,16244822,3744,8.27,1.03,12,0.07,2787.00,22350.00,30600,20230809,-24.67,20150,20230323,14.39,30600,-24.67,20230809,20150,14.39,20230323,30600,-24.67,20230809,20150,14.39,20230323,1.60,N,033270,500,81 억,,1047499,N,N,0,N,00,N
20231024,090358,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,0,3,0.00,32313950,1368,5.31,23750,23750,23400,30400,16400,23400,23621.31,6.45,0,-540,24266,23832,23366,22932,22466,24050,23150,81,7000,500,16840,50,1,16244822,3801,8.40,1.05,12,0.01,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.60,N,033270,500,81 억,,1047499,N,N,0,N,00,N
20231023,160353,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,400,2,1.74,600384400,25562,52.93,22900,23800,22900,29900,16100,23000,23488.73,6.43,0,3968,23833,23416,23033,22616,22233,23225,22425,81,6900,500,16560,50,1,16244822,3801,8.40,1.05,12,0.16,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.66,N,033270,500,81 억,,1043992,N,N,0,N,00,N
20231023,150352,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,550,2,2.39,559239050,23809,49.30,22900,23800,22900,29900,16100,23000,23489.17,6.43,0,3504,23833,23416,23033,22616,22233,23225,22425,81,6900,500,16560,50,1,16244822,3826,8.45,1.05,12,0.15,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.66,N,033270,500,81 억,,1043992,N,N,0,N,00,N
20231023,140354,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23500,500,2,2.17,499026450,21245,43.99,22900,23800,22900,29900,16100,23000,23489.82,6.43,0,2935,23833,23416,23033,22616,22233,23225,22425,81,6900,500,16560,50,1,16244822,3818,8.43,1.05,12,0.13,2787.00,22350.00,30600,20230809,-23.20,20150,20230323,16.63,30600,-23.20,20230809,20150,16.63,20230323,30600,-23.20,20230809,20150,16.63,20230323,1.66,N,033270,500,81 억,,1043992,N,N,0,N,00,N
20231023,130354,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23600,600,2,2.61,441936200,18819,38.96,22900,23800,22900,29900,16100,23000,23484.28,6.43,0,2895,23833,23416,23033,22616,22233,23225,22425,81,6900,500,16560,50,1,16244822,3834,8.47,1.06,12,0.12,2787.00,22350.00,30600,20230809,-22.88,20150,20230323,17.12,30600,-22.88,20230809,20150,17.12,20230323,30600,-22.88,20230809,20150,17.12,20230323,1.66,N,033270,500,81 억,,1043992,N,N,0,N,00,N
20231023,120352,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23600,600,2,2.61,332519850,14192,29.38,22900,23750,22900,29900,16100,23000,23431.00,6.43,0,1519,23833,23416,23033,22616,22233,23225,22425,81,6900,500,16560,50,1,16244822,3834,8.47,1.06,12,0.09,2787.00,22350.00,30600,20230809,-22.88,20150,20230323,17.12,30600,-22.88,20230809,20150,17.12,20230323,30600,-22.88,20230809,20150,17.12,20230323,1.66,N,033270,500,81 억,,1043992,N,N,0,N,00,N
20231023,110352,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,650,2,2.83,297590200,12711,26.32,22900,23750,22900,29900,16100,23000,23413.00,6.43,0,2063,23833,23416,23033,22616,22233,23225,22425,81,6900,500,16560,50,1,16244822,3842,8.49,1.06,12,0.08,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.66,N,033270,500,81 억,,1043992,N,N,0,N,00,N
20231023,100349,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,550,2,2.39,222210950,9526,19.72,22900,23700,22900,29900,16100,23000,23327.82,6.43,0,1150,23833,23416,23033,22616,22233,23225,22425,81,6900,500,16560,50,1,16244822,3826,8.45,1.05,12,0.06,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.66,N,033270,500,81 억,,1043992,N,N,0,N,00,N
20231023,090357,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23200,200,2,0.87,51301800,2229,4.62,22900,23200,22900,29900,16100,23000,23015.83,6.43,0,961,23833,23416,23033,22616,22233,23225,22425,81,6900,500,16560,50,1,16244822,3769,8.32,1.04,12,0.01,2787.00,22350.00,30600,20230809,-24.18,20150,20230323,15.14,30600,-24.18,20230809,20150,15.14,20230323,30600,-24.18,20230809,20150,15.14,20230323,1.66,N,033270,500,81 억,,1043992,N,N,0,N,00,N
20231020,160352,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23000,-400,5,-1.71,1105675200,48138,50.90,23150,23450,22650,30400,16400,23400,22968.67,6.39,0,6141,24766,24082,23716,23032,22666,23900,22850,81,7000,500,16840,50,1,16244822,3736,8.25,1.03,12,0.30,2787.00,22350.00,30600,20230809,-24.84,20150,20230323,14.14,30600,-24.84,20230809,20150,14.14,20230323,30600,-24.84,20230809,20150,14.14,20230323,1.65,N,033270,500,81 억,,1037925,N,N,0,N,00,N
20231020,150352,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23050,-350,5,-1.50,1060371700,46170,48.82,23150,23450,22650,30400,16400,23400,22966.67,6.39,0,5801,24766,24082,23716,23032,22666,23900,22850,81,7000,500,16840,50,1,16244822,3744,8.27,1.03,12,0.28,2787.00,22350.00,30600,20230809,-24.67,20150,20230323,14.39,30600,-24.67,20230809,20150,14.39,20230323,30600,-24.67,20230809,20150,14.39,20230323,1.65,N,033270,500,81 억,,1037925,N,N,0,N,00,N
20231020,140354,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23200,-200,5,-0.85,962324950,41930,44.33,23150,23450,22650,30400,16400,23400,22950.74,6.39,0,7089,24766,24082,23716,23032,22666,23900,22850,81,7000,500,16840,50,1,16244822,3769,8.32,1.04,12,0.26,2787.00,22350.00,30600,20230809,-24.18,20150,20230323,15.14,30600,-24.18,20230809,20150,15.14,20230323,30600,-24.18,20230809,20150,15.14,20230323,1.65,N,033270,500,81 억,,1037925,N,N,0,N,00,N
20231020,130344,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23050,-350,5,-1.50,831853650,36276,38.36,23150,23450,22650,30400,16400,23400,22931.23,6.39,0,5147,24766,24082,23716,23032,22666,23900,22850,81,7000,500,16840,50,1,16244822,3744,8.27,1.03,12,0.22,2787.00,22350.00,30600,20230809,-24.67,20150,20230323,14.39,30600,-24.67,20230809,20150,14.39,20230323,30600,-24.67,20230809,20150,14.39,20230323,1.65,N,033270,500,81 억,,1037925,N,N,0,N,00,N
20231020,120349,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23000,-400,5,-1.71,744816350,32475,34.34,23150,23450,22650,30400,16400,23400,22935.05,6.39,0,3632,24766,24082,23716,23032,22666,23900,22850,81,7000,500,16840,50,1,16244822,3736,8.25,1.03,12,0.20,2787.00,22350.00,30600,20230809,-24.84,20150,20230323,14.14,30600,-24.84,20230809,20150,14.14,20230323,30600,-24.84,20230809,20150,14.14,20230323,1.65,N,033270,500,81 억,,1037925,N,N,0,N,00,N
20231020,110352,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,22700,-700,5,-2.99,635098000,27658,29.24,23150,23450,22700,30400,16400,23400,22962.53,6.39,0,3439,24766,24082,23716,23032,22666,23900,22850,81,7000,500,16840,50,1,16244822,3688,8.14,1.02,12,0.17,2787.00,22350.00,30600,20230809,-25.82,20150,20230323,12.66,30600,-25.82,20230809,20150,12.66,20230323,30600,-25.82,20230809,20150,12.66,20230323,1.65,N,033270,500,81 억,,1037925,N,N,0,N,00,N
20231020,100349,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,22950,-450,5,-1.92,362367450,15731,16.63,23150,23450,22850,30400,16400,23400,23035.22,6.39,0,2416,24766,24082,23716,23032,22666,23900,22850,81,7000,500,16840,50,1,16244822,3728,8.23,1.03,12,0.10,2787.00,22350.00,30600,20230809,-25.00,20150,20230323,13.90,30600,-25.00,20230809,20150,13.90,20230323,30600,-25.00,20230809,20150,13.90,20230323,1.65,N,033270,500,81 억,,1037925,N,N,0,N,00,N
20231020,090352,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,0,3,0.00,63821450,2754,2.91,23150,23450,23050,30400,16400,23400,23174.01,6.39,0,346,24766,24082,23716,23032,22666,23900,22850,81,7000,500,16840,50,1,16244822,3801,8.40,1.05,12,0.02,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.65,N,033270,500,81 억,,1037925,N,N,0,N,00,N
20231019,160349,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,-1150,5,-4.68,2237260050,94405,271.65,24350,24400,23350,31900,17200,24550,23699.85,6.39,0,-5310,25350,24950,24700,24300,24050,24825,24175,81,7350,500,17670,50,1,16244822,3801,8.40,1.05,12,0.58,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.66,N,033270,500,81 억,,1038213,N,N,0,N,00,N
20231019,150347,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,-1000,5,-4.07,2159358800,91082,262.09,24350,24400,23350,31900,17200,24550,23707.85,6.39,0,-4921,25350,24950,24700,24300,24050,24825,24175,81,7350,500,17670,50,1,16244822,3826,8.45,1.05,12,0.56,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.66,N,033270,500,81 억,,1038213,N,N,0,N,00,N
20231019,140349,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23400,-1150,5,-4.68,1922106000,80963,232.97,24350,24400,23400,31900,17200,24550,23740.55,6.39,0,-3407,25350,24950,24700,24300,24050,24825,24175,81,7350,500,17670,50,1,16244822,3801,8.40,1.05,12,0.50,2787.00,22350.00,30600,20230809,-23.53,20150,20230323,16.13,30600,-23.53,20230809,20150,16.13,20230323,30600,-23.53,20230809,20150,16.13,20230323,1.66,N,033270,500,81 억,,1038213,N,N,0,N,00,N
20231019,130346,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23550,-1000,5,-4.07,1678269550,70573,203.08,24350,24400,23400,31900,17200,24550,23780.62,6.39,0,-2063,25350,24950,24700,24300,24050,24825,24175,81,7350,500,17670,50,1,16244822,3826,8.45,1.05,12,0.43,2787.00,22350.00,30600,20230809,-23.04,20150,20230323,16.87,30600,-23.04,20230809,20150,16.87,20230323,30600,-23.04,20230809,20150,16.87,20230323,1.66,N,033270,500,81 억,,1038213,N,N,0,N,00,N
20231019,120347,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23600,-950,5,-3.87,1404729250,58930,169.57,24350,24400,23500,31900,17200,24550,23837.25,6.39,0,-459,25350,24950,24700,24300,24050,24825,24175,81,7350,500,17670,50,1,16244822,3834,8.47,1.06,12,0.36,2787.00,22350.00,30600,20230809,-22.88,20150,20230323,17.12,30600,-22.88,20230809,20150,17.12,20230323,30600,-22.88,20230809,20150,17.12,20230323,1.66,N,033270,500,81 억,,1038213,N,N,0,N,00,N
20231019,110348,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-900,5,-3.67,1031252900,43113,124.06,24350,24400,23600,31900,17200,24550,23919.77,6.39,0,977,25350,24950,24700,24300,24050,24825,24175,81,7350,500,17670,50,1,16244822,3842,8.49,1.06,12,0.27,2787.00,22350.00,30600,20230809,-22.71,20150,20230323,17.37,30600,-22.71,20230809,20150,17.37,20230323,30600,-22.71,20230809,20150,17.37,20230323,1.66,N,033270,500,81 억,,1038213,N,N,0,N,00,N
20231019,100346,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,23950,-600,5,-2.44,585390700,24380,70.15,24350,24400,23850,31900,17200,24550,24011.10,6.39,0,730,25350,24950,24700,24300,24050,24825,24175,81,7350,500,17670,50,1,16244822,3891,8.59,1.07,12,0.15,2787.00,22350.00,30600,20230809,-21.73,20150,20230323,18.86,30600,-21.73,20230809,20150,18.86,20230323,30600,-21.73,20230809,20150,18.86,20230323,1.66,N,033270,500,81 억,,1038213,N,N,0,N,00,N
20231019,090349,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24300,-250,5,-1.02,69566500,2866,8.25,24350,24400,24100,31900,17200,24550,24273.03,6.39,0,-261,25350,24950,24700,24300,24050,24825,24175,81,7350,500,17670,50,1,16244822,3947,8.72,1.09,12,0.02,2787.00,22350.00,30600,20230809,-20.59,20150,20230323,20.60,30600,-20.59,20230809,20150,20.60,20230323,30600,-20.59,20230809,20150,20.60,20230323,1.66,N,033270,500,81 억,,1038213,N,N,0,N,00,N
20231018,160349,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24550,-500,5,-2.00,836941400,34034,198.85,25050,25100,24450,32550,17550,25050,24591.35,6.41,0,-2885,25483,25266,25083,24866,24683,25375,24975,81,7500,500,18030,50,1,16244822,3988,8.81,1.10,12,0.21,2787.00,22350.00,30600,20230809,-19.77,20150,20230323,21.84,30600,-19.77,20230809,20150,21.84,20230323,30600,-19.77,20230809,20150,21.84,20230323,1.68,N,033270,500,81 억,,1040549,N,N,10,N,00,N
20231018,150345,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24550,-500,5,-2.00,800059150,32529,190.06,25050,25100,24450,32550,17550,25050,24595.26,6.41,0,-2792,25483,25266,25083,24866,24683,25375,24975,81,7500,500,18030,50,1,16244822,3988,8.81,1.10,12,0.20,2787.00,22350.00,30600,20230809,-19.77,20150,20230323,21.84,30600,-19.77,20230809,20150,21.84,20230323,30600,-19.77,20230809,20150,21.84,20230323,1.68,N,033270,500,81 억,,1040549,N,N,10,N,00,N
20231018,140344,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24600,-450,5,-1.80,710448900,28873,168.70,25050,25100,24450,32550,17550,25050,24606.00,6.41,0,-1600,25483,25266,25083,24866,24683,25375,24975,81,7500,500,18030,50,1,16244822,3996,8.83,1.10,12,0.18,2787.00,22350.00,30600,20230809,-19.61,20150,20230323,22.08,30600,-19.61,20230809,20150,22.08,20230323,30600,-19.61,20230809,20150,22.08,20230323,1.68,N,033270,500,81 억,,1040549,N,N,10,N,00,N
20231018,130342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24500,-550,5,-2.20,667398250,27125,158.49,25050,25100,24450,32550,17550,25050,24604.54,6.41,0,-1419,25483,25266,25083,24866,24683,25375,24975,81,7500,500,18030,50,1,16244822,3980,8.79,1.10,12,0.17,2787.00,22350.00,30600,20230809,-19.93,20150,20230323,21.59,30600,-19.93,20230809,20150,21.59,20230323,30600,-19.93,20230809,20150,21.59,20230323,1.68,N,033270,500,81 억,,1040549,N,N,10,N,00,N
20231018,120347,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24600,-450,5,-1.80,611544950,24854,145.22,25050,25100,24450,32550,17550,25050,24605.49,6.41,0,-1199,25483,25266,25083,24866,24683,25375,24975,81,7500,500,18030,50,1,16244822,3996,8.83,1.10,12,0.15,2787.00,22350.00,30600,20230809,-19.61,20150,20230323,22.08,30600,-19.61,20230809,20150,22.08,20230323,30600,-19.61,20230809,20150,22.08,20230323,1.68,N,033270,500,81 억,,1040549,N,N,10,N,00,N
20231018,110344,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24550,-500,5,-2.00,540498300,21964,128.33,25050,25100,24450,32550,17550,25050,24608.37,6.41,0,-2370,25483,25266,25083,24866,24683,25375,24975,81,7500,500,18030,50,1,16244822,3988,8.81,1.10,12,0.14,2787.00,22350.00,30600,20230809,-19.77,20150,20230323,21.84,30600,-19.77,20230809,20150,21.84,20230323,30600,-19.77,20230809,20150,21.84,20230323,1.68,N,033270,500,81 억,,1040549,N,N,10,N,00,N
20231018,100346,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24650,-400,5,-1.60,318416000,12912,75.44,25050,25100,24450,32550,17550,25050,24660.47,6.41,0,-3159,25483,25266,25083,24866,24683,25375,24975,81,7500,500,18030,50,1,16244822,4004,8.84,1.10,12,0.08,2787.00,22350.00,30600,20230809,-19.44,20150,20230323,22.33,30600,-19.44,20230809,20150,22.33,20230323,30600,-19.44,20230809,20150,22.33,20230323,1.68,N,033270,500,81 억,,1040549,N,N,10,N,00,N
20231018,090344,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24950,-100,5,-0.40,4997050,200,1.17,25050,25100,24950,32550,17550,25050,24985.25,6.41,0,-127,25483,25266,25083,24866,24683,25375,24975,81,7500,500,18030,50,1,16244822,4053,8.95,1.12,12,0.00,2787.00,22350.00,30600,20230809,-18.46,20150,20230323,23.82,30600,-18.46,20230809,20150,23.82,20230323,30600,-18.46,20230809,20150,23.82,20230323,1.68,N,033270,500,81 억,,1040549,N,N,10,N,00,N
20231017,160347,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25050,100,2,0.40,420607900,16779,48.19,24950,25300,24900,32400,17500,24950,25067.52,6.40,0,299,25250,25100,24850,24700,24450,25175,24775,81,7450,500,17960,50,1,16244822,4069,8.99,1.12,12,0.10,2787.00,22350.00,30600,20230809,-18.14,20150,20230323,24.32,30600,-18.14,20230809,20150,24.32,20230323,30600,-18.14,20230809,20150,24.32,20230323,1.66,N,033270,500,81 억,,1040247,N,N,10,N,00,N
20231017,150345,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25050,100,2,0.40,403986550,16115,46.29,24950,25300,24900,32400,17500,24950,25068.98,6.40,0,486,25250,25100,24850,24700,24450,25175,24775,81,7450,500,17960,50,1,16244822,4069,8.99,1.12,12,0.10,2787.00,22350.00,30600,20230809,-18.14,20150,20230323,24.32,30600,-18.14,20230809,20150,24.32,20230323,30600,-18.14,20230809,20150,24.32,20230323,1.66,N,033270,500,81 억,,1040247,N,N,6,N,00,N
20231017,140346,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25050,100,2,0.40,380290300,15169,43.57,24950,25300,24900,32400,17500,24950,25070.23,6.40,0,979,25250,25100,24850,24700,24450,25175,24775,81,7450,500,17960,50,1,16244822,4069,8.99,1.12,12,0.09,2787.00,22350.00,30600,20230809,-18.14,20150,20230323,24.32,30600,-18.14,20230809,20150,24.32,20230323,30600,-18.14,20230809,20150,24.32,20230323,1.66,N,033270,500,81 억,,1040247,N,N,6,N,00,N
20231017,130344,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25150,200,2,0.80,320756850,12791,36.74,24950,25300,24900,32400,17500,24950,25076.76,6.40,0,1587,25250,25100,24850,24700,24450,25175,24775,81,7450,500,17960,50,1,16244822,4086,9.02,1.13,12,0.08,2787.00,22350.00,30600,20230809,-17.81,20150,20230323,24.81,30600,-17.81,20230809,20150,24.81,20230323,30600,-17.81,20230809,20150,24.81,20230323,1.66,N,033270,500,81 억,,1040247,N,N,6,N,00,N
20231017,120346,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25200,250,2,1.00,296137600,11810,33.92,24950,25300,24900,32400,17500,24950,25075.16,6.40,0,1892,25250,25100,24850,24700,24450,25175,24775,81,7450,500,17960,50,1,16244822,4094,9.04,1.13,12,0.07,2787.00,22350.00,30600,20230809,-17.65,20150,20230323,25.06,30600,-17.65,20230809,20150,25.06,20230323,30600,-17.65,20230809,20150,25.06,20230323,1.66,N,033270,500,81 억,,1040247,N,N,6,N,00,N
20231017,110342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25050,100,2,0.40,236454700,9431,27.09,24950,25300,24900,32400,17500,24950,25072.07,6.40,0,1906,25250,25100,24850,24700,24450,25175,24775,81,7450,500,17960,50,1,16244822,4069,8.99,1.12,12,0.06,2787.00,22350.00,30600,20230809,-18.14,20150,20230323,24.32,30600,-18.14,20230809,20150,24.32,20230323,30600,-18.14,20230809,20150,24.32,20230323,1.66,N,033270,500,81 억,,1040247,N,N,6,N,00,N
20231017,100341,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25100,150,2,0.60,128231400,5106,14.67,24950,25300,24950,32400,17500,24950,25113.87,6.40,0,911,25250,25100,24850,24700,24450,25175,24775,81,7450,500,17960,50,1,16244822,4077,9.01,1.12,12,0.03,2787.00,22350.00,30600,20230809,-17.97,20150,20230323,24.57,30600,-17.97,20230809,20150,24.57,20230323,30600,-17.97,20230809,20150,24.57,20230323,1.66,N,033270,500,81 억,,1040247,N,N,6,N,00,N
20231017,090343,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25100,150,2,0.60,21415700,856,2.46,24950,25150,24950,32400,17500,24950,25018.34,6.40,0,-68,25250,25100,24850,24700,24450,25175,24775,81,7450,500,17960,50,1,16244822,4077,9.01,1.12,12,0.01,2787.00,22350.00,30600,20230809,-17.97,20150,20230323,24.57,30600,-17.97,20230809,20150,24.57,20230323,30600,-17.97,20230809,20150,24.57,20230323,1.66,N,033270,500,81 억,,1040247,N,N,6,N,00,N
20231016,160342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24950,-100,5,-0.40,864860500,34793,111.39,24900,25000,24600,32550,17550,25050,24857.04,6.40,0,455,26083,25566,25233,24716,24383,25400,24550,81,7500,500,18030,50,1,16244822,4053,8.95,1.12,12,0.21,2787.00,22350.00,30600,20230809,-18.46,20150,20230323,23.82,30600,-18.46,20230809,20150,23.82,20230323,30600,-18.46,20230809,20150,23.82,20230323,1.64,N,033270,500,81 억,,1039863,N,N,6,N,00,N
20231016,150342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24800,-250,5,-1.00,813768200,32741,104.82,24900,25000,24600,32550,17550,25050,24854.71,6.40,0,436,26083,25566,25233,24716,24383,25400,24550,81,7500,500,18030,50,1,16244822,4029,8.90,1.11,12,0.20,2787.00,22350.00,30600,20230809,-18.95,20150,20230323,23.08,30600,-18.95,20230809,20150,23.08,20230323,30600,-18.95,20230809,20150,23.08,20230323,1.64,N,033270,500,81 억,,1039863,N,N,1,N,00,N
20231016,140342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24850,-200,5,-0.80,547415350,22055,70.61,24900,25000,24600,32550,17550,25050,24820.45,6.40,0,1571,26083,25566,25233,24716,24383,25400,24550,81,7500,500,18030,50,1,16244822,4037,8.92,1.11,12,0.14,2787.00,22350.00,30600,20230809,-18.79,20150,20230323,23.33,30600,-18.79,20230809,20150,23.33,20230323,30600,-18.79,20230809,20150,23.33,20230323,1.64,N,033270,500,81 억,,1039863,N,N,1,N,00,N
20231016,130341,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24750,-300,5,-1.20,490805000,19777,63.31,24900,25000,24600,32550,17550,25050,24816.95,6.40,0,1427,26083,25566,25233,24716,24383,25400,24550,81,7500,500,18030,50,1,16244822,4021,8.88,1.11,12,0.12,2787.00,22350.00,30600,20230809,-19.12,20150,20230323,22.83,30600,-19.12,20230809,20150,22.83,20230323,30600,-19.12,20230809,20150,22.83,20230323,1.64,N,033270,500,81 억,,1039863,N,N,1,N,00,N
20231016,120342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24850,-200,5,-0.80,400339450,16127,51.63,24900,25000,24600,32550,17550,25050,24824.16,6.40,0,3171,26083,25566,25233,24716,24383,25400,24550,81,7500,500,18030,50,1,16244822,4037,8.92,1.11,12,0.10,2787.00,22350.00,30600,20230809,-18.79,20150,20230323,23.33,30600,-18.79,20230809,20150,23.33,20230323,30600,-18.79,20230809,20150,23.33,20230323,1.64,N,033270,500,81 억,,1039863,N,N,1,N,00,N
20231016,110340,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25000,-50,5,-0.20,323860700,13054,41.79,24900,25000,24600,32550,17550,25050,24809.29,6.40,0,2792,26083,25566,25233,24716,24383,25400,24550,81,7500,500,18030,50,1,16244822,4061,8.97,1.12,12,0.08,2787.00,22350.00,30600,20230809,-18.30,20150,20230323,24.07,30600,-18.30,20230809,20150,24.07,20230323,30600,-18.30,20230809,20150,24.07,20230323,1.64,N,033270,500,81 억,,1039863,N,N,1,N,00,N
20231016,100337,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24700,-350,5,-1.40,181845350,7352,23.54,24900,24900,24600,32550,17550,25050,24734.09,6.40,0,627,26083,25566,25233,24716,24383,25400,24550,81,7500,500,18030,50,1,16244822,4012,8.86,1.11,12,0.05,2787.00,22350.00,30600,20230809,-19.28,20150,20230323,22.58,30600,-19.28,20230809,20150,22.58,20230323,30600,-19.28,20230809,20150,22.58,20230323,1.64,N,033270,500,81 억,,1039863,N,N,1,N,00,N
20231016,090340,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24700,-350,5,-1.40,31611700,1276,4.09,24900,24900,24700,32550,17550,25050,24773.84,6.40,0,-295,26083,25566,25233,24716,24383,25400,24550,81,7500,500,18030,50,1,16244822,4012,8.86,1.11,12,0.01,2787.00,22350.00,30600,20230809,-19.28,20150,20230323,22.58,30600,-19.28,20230809,20150,22.58,20230323,30600,-19.28,20230809,20150,22.58,20230323,1.64,N,033270,500,81 억,,1039863,N,N,1,N,00,N
20231012,160347,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25700,-100,5,-0.39,492506400,19105,100.93,25800,26100,25600,33500,18100,25800,25779.77,6.46,0,-2160,26200,26000,25650,25450,25100,26100,25550,81,7700,500,18570,50,1,16244822,4175,9.22,1.15,12,0.12,2787.00,22350.00,30600,20230809,-16.01,20150,20230323,27.54,30600,-16.01,20230809,20150,27.54,20230323,30600,-16.01,20230809,20150,27.54,20230323,1.64,N,033270,500,81 억,,1048761,N,N,5,N,00,N
20231012,150342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25750,-50,5,-0.19,472558550,18329,96.83,25800,26100,25600,33500,18100,25800,25782.01,6.46,0,-1854,26200,26000,25650,25450,25100,26100,25550,81,7700,500,18570,50,1,16244822,4183,9.24,1.15,12,0.11,2787.00,22350.00,30600,20230809,-15.85,20150,20230323,27.79,30600,-15.85,20230809,20150,27.79,20230323,30600,-15.85,20230809,20150,27.79,20230323,1.64,N,033270,500,81 억,,1048761,N,N,4,N,00,N
20231012,140340,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25800,0,3,0.00,375452550,14556,76.90,25800,26100,25600,33500,18100,25800,25793.66,6.46,0,-192,26200,26000,25650,25450,25100,26100,25550,81,7700,500,18570,50,1,16244822,4191,9.26,1.15,12,0.09,2787.00,22350.00,30600,20230809,-15.69,20150,20230323,28.04,30600,-15.69,20230809,20150,28.04,20230323,30600,-15.69,20230809,20150,28.04,20230323,1.64,N,033270,500,81 억,,1048761,N,N,4,N,00,N
20231012,130341,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25850,50,2,0.19,341812200,13250,70.00,25800,26100,25600,33500,18100,25800,25797.15,6.46,0,6,26200,26000,25650,25450,25100,26100,25550,81,7700,500,18570,50,1,16244822,4199,9.28,1.16,12,0.08,2787.00,22350.00,30600,20230809,-15.52,20150,20230323,28.29,30600,-15.52,20230809,20150,28.29,20230323,30600,-15.52,20230809,20150,28.29,20230323,1.64,N,033270,500,81 억,,1048761,N,N,4,N,00,N
20231012,120348,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25800,0,3,0.00,279142900,10814,57.13,25800,26100,25600,33500,18100,25800,25813.10,6.46,0,700,26200,26000,25650,25450,25100,26100,25550,81,7700,500,18570,50,1,16244822,4191,9.26,1.15,12,0.07,2787.00,22350.00,30600,20230809,-15.69,20150,20230323,28.04,30600,-15.69,20230809,20150,28.04,20230323,30600,-15.69,20230809,20150,28.04,20230323,1.64,N,033270,500,81 억,,1048761,N,N,4,N,00,N
20231012,110345,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25850,50,2,0.19,255926250,9914,52.37,25800,26100,25600,33500,18100,25800,25814.63,6.46,0,1040,26200,26000,25650,25450,25100,26100,25550,81,7700,500,18570,50,1,16244822,4199,9.28,1.16,12,0.06,2787.00,22350.00,30600,20230809,-15.52,20150,20230323,28.29,30600,-15.52,20230809,20150,28.29,20230323,30600,-15.52,20230809,20150,28.29,20230323,1.64,N,033270,500,81 억,,1048761,N,N,4,N,00,N
20231012,100344,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25700,-100,5,-0.39,198994400,7700,40.68,25800,26100,25600,33500,18100,25800,25843.43,6.46,0,208,26200,26000,25650,25450,25100,26100,25550,81,7700,500,18570,50,1,16244822,4175,9.22,1.15,12,0.05,2787.00,22350.00,30600,20230809,-16.01,20150,20230323,27.54,30600,-16.01,20230809,20150,27.54,20230323,30600,-16.01,20230809,20150,27.54,20230323,1.64,N,033270,500,81 억,,1048761,N,N,4,N,00,N
20231012,090345,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25950,150,2,0.58,29865050,1152,6.09,25800,26000,25800,33500,18100,25800,25924.52,6.46,0,448,26200,26000,25650,25450,25100,26100,25550,81,7700,500,18570,50,1,16244822,4216,9.31,1.16,12,0.01,2787.00,22350.00,30600,20230809,-15.20,20150,20230323,28.78,30600,-15.20,20230809,20150,28.78,20230323,30600,-15.20,20230809,20150,28.78,20230323,1.64,N,033270,500,81 억,,1048761,N,N,4,N,00,N
20231011,160342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25800,550,2,2.18,469166000,18319,42.83,25300,25850,25300,32800,17700,25250,25606.52,6.48,0,-3304,26250,25750,25400,24900,24550,26000,25150,81,7550,500,18180,50,1,16244822,4191,9.26,1.15,12,0.11,2787.00,22350.00,30600,20230809,-15.69,20150,20230323,28.04,30600,-15.69,20230809,20150,28.04,20230323,30600,-15.69,20230809,20150,28.04,20230323,1.67,N,033270,500,81 억,,1052169,N,N,4,N,00,N
20231011,150342,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25750,500,2,1.98,393504050,15383,35.97,25300,25750,25300,32800,17700,25250,25580.45,6.48,0,-2737,26250,25750,25400,24900,24550,26000,25150,81,7550,500,18180,50,1,16244822,4183,9.24,1.15,12,0.09,2787.00,22350.00,30600,20230809,-15.85,20150,20230323,27.79,30600,-15.85,20230809,20150,27.79,20230323,30600,-15.85,20230809,20150,27.79,20230323,1.67,N,033270,500,81 억,,1052169,N,N,0,N,00,N
20231011,140346,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25500,250,2,0.99,320206350,12521,29.28,25300,25750,25300,32800,17700,25250,25573.54,6.48,0,-2254,26250,25750,25400,24900,24550,26000,25150,81,7550,500,18180,50,1,16244822,4142,9.15,1.14,12,0.08,2787.00,22350.00,30600,20230809,-16.67,20150,20230323,26.55,30600,-16.67,20230809,20150,26.55,20230323,30600,-16.67,20230809,20150,26.55,20230323,1.67,N,033270,500,81 억,,1052169,N,N,0,N,00,N
20231011,130340,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25700,450,2,1.78,252353450,9867,23.07,25300,25750,25300,32800,17700,25250,25575.50,6.48,0,-1832,26250,25750,25400,24900,24550,26000,25150,81,7550,500,18180,50,1,16244822,4175,9.22,1.15,12,0.06,2787.00,22350.00,30600,20230809,-16.01,20150,20230323,27.54,30600,-16.01,20230809,20150,27.54,20230323,30600,-16.01,20230809,20150,27.54,20230323,1.67,N,033270,500,81 억,,1052169,N,N,0,N,00,N
20231011,120347,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25650,400,2,1.58,226008550,8839,20.67,25300,25750,25300,32800,17700,25250,25569.47,6.48,0,-1722,26250,25750,25400,24900,24550,26000,25150,81,7550,500,18180,50,1,16244822,4167,9.20,1.15,12,0.05,2787.00,22350.00,30600,20230809,-16.18,20150,20230323,27.30,30600,-16.18,20230809,20150,27.30,20230323,30600,-16.18,20230809,20150,27.30,20230323,1.67,N,033270,500,81 억,,1052169,N,N,0,N,00,N
20231011,110343,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25500,250,2,0.99,187198700,7321,17.12,25300,25750,25300,32800,17700,25250,25570.10,6.48,0,-1098,26250,25750,25400,24900,24550,26000,25150,81,7550,500,18180,50,1,16244822,4142,9.15,1.14,12,0.05,2787.00,22350.00,30600,20230809,-16.67,20150,20230323,26.55,30600,-16.67,20230809,20150,26.55,20230323,30600,-16.67,20230809,20150,26.55,20230323,1.67,N,033270,500,81 억,,1052169,N,N,0,N,00,N
20231011,100341,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25700,450,2,1.78,131003200,5120,11.97,25300,25750,25300,32800,17700,25250,25586.56,6.48,0,-52,26250,25750,25400,24900,24550,26000,25150,81,7550,500,18180,50,1,16244822,4175,9.22,1.15,12,0.03,2787.00,22350.00,30600,20230809,-16.01,20150,20230323,27.54,30600,-16.01,20230809,20150,27.54,20230323,30600,-16.01,20230809,20150,27.54,20230323,1.67,N,033270,500,81 억,,1052169,N,N,0,N,00,N
20231011,090343,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25450,200,2,0.79,33793700,1330,3.11,25300,25600,25300,32800,17700,25250,25408.80,6.48,0,-190,26250,25750,25400,24900,24550,26000,25150,81,7550,500,18180,50,1,16244822,4134,9.13,1.14,12,0.01,2787.00,22350.00,30600,20230809,-16.83,20150,20230323,26.30,30600,-16.83,20230809,20150,26.30,20230323,30600,-16.83,20230809,20150,26.30,20230323,1.67,N,033270,500,81 억,,1052169,N,N,0,N,00,N
20231010,160340,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25250,150,2,0.60,1085924100,42632,107.98,25100,25900,25050,32600,17600,25100,25472.06,6.51,0,-5699,26000,25550,24900,24450,23800,25775,24675,81,7500,500,18070,50,1,16244822,4102,9.06,1.13,12,0.26,2787.00,22350.00,30600,20230809,-17.48,20150,20230323,25.31,30600,-17.48,20230809,20150,25.31,20230323,30600,-17.48,20230809,20150,25.31,20230323,1.69,N,033270,500,81 억,,1057423,N,N,0,N,00,N
20231010,150339,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25200,100,2,0.40,1025627350,40239,101.92,25100,25900,25050,32600,17600,25100,25488.39,6.51,0,-5401,26000,25550,24900,24450,23800,25775,24675,81,7500,500,18070,50,1,16244822,4094,9.04,1.13,12,0.25,2787.00,22350.00,30600,20230809,-17.65,20150,20230323,25.06,30600,-17.65,20230809,20150,25.06,20230323,30600,-17.65,20230809,20150,25.06,20230323,1.69,N,033270,500,81 억,,1057423,N,N,0,N,00,N
20231010,140338,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25250,150,2,0.60,848384300,33192,84.07,25100,25900,25100,32600,17600,25100,25559.90,6.51,0,-6327,26000,25550,24900,24450,23800,25775,24675,81,7500,500,18070,50,1,16244822,4102,9.06,1.13,12,0.20,2787.00,22350.00,30600,20230809,-17.48,20150,20230323,25.31,30600,-17.48,20230809,20150,25.31,20230323,30600,-17.48,20230809,20150,25.31,20230323,1.69,N,033270,500,81 억,,1057423,N,N,0,N,00,N
20231010,130337,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25300,200,2,0.80,739301500,28866,73.11,25100,25900,25100,32600,17600,25100,25611.50,6.51,0,-5241,26000,25550,24900,24450,23800,25775,24675,81,7500,500,18070,50,1,16244822,4110,9.08,1.13,12,0.18,2787.00,22350.00,30600,20230809,-17.32,20150,20230323,25.56,30600,-17.32,20230809,20150,25.56,20230323,30600,-17.32,20230809,20150,25.56,20230323,1.69,N,033270,500,81 억,,1057423,N,N,0,N,00,N
20231010,120339,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25800,700,2,2.79,617143700,24088,61.01,25100,25900,25100,32600,17600,25100,25620.38,6.51,0,-2805,26000,25550,24900,24450,23800,25775,24675,81,7500,500,18070,50,1,16244822,4191,9.26,1.15,12,0.15,2787.00,22350.00,30600,20230809,-15.69,20150,20230323,28.04,30600,-15.69,20230809,20150,28.04,20230323,30600,-15.69,20230809,20150,28.04,20230323,1.69,N,033270,500,81 억,,1057423,N,N,0,N,00,N
20231010,110330,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25750,650,2,2.59,532787800,20812,52.71,25100,25900,25100,32600,17600,25100,25600.03,6.51,0,-1655,26000,25550,24900,24450,23800,25775,24675,81,7500,500,18070,50,1,16244822,4183,9.24,1.15,12,0.13,2787.00,22350.00,30600,20230809,-15.85,20150,20230323,27.79,30600,-15.85,20230809,20150,27.79,20230323,30600,-15.85,20230809,20150,27.79,20230323,1.69,N,033270,500,81 억,,1057423,N,N,0,N,00,N
20231010,100335,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25750,650,2,2.59,455584200,17804,45.10,25100,25900,25100,32600,17600,25100,25588.87,6.51,0,-670,26000,25550,24900,24450,23800,25775,24675,81,7500,500,18070,50,1,16244822,4183,9.24,1.15,12,0.11,2787.00,22350.00,30600,20230809,-15.85,20150,20230323,27.79,30600,-15.85,20230809,20150,27.79,20230323,30600,-15.85,20230809,20150,27.79,20230323,1.69,N,033270,500,81 억,,1057423,N,N,0,N,00,N
20231010,090336,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25400,300,2,1.20,80424800,3182,8.06,25100,25450,25100,32600,17600,25100,25274.92,6.51,0,389,26000,25550,24900,24450,23800,25775,24675,81,7500,500,18070,50,1,16244822,4126,9.11,1.14,12,0.02,2787.00,22350.00,30600,20230809,-16.99,20150,20230323,26.05,30600,-16.99,20230809,20150,26.05,20230323,30600,-16.99,20230809,20150,26.05,20230323,1.69,N,033270,500,81 억,,1057423,N,N,0,N,00,N
20231006,160338,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25100,600,2,2.45,978353450,39257,87.89,24350,25350,24250,31850,17150,24500,24921.77,6.40,0,15650,26266,25382,24916,24032,23566,25150,23800,81,7350,500,17640,50,1,16244822,4077,9.01,1.12,12,0.24,2787.00,22350.00,30600,20230809,-17.97,20150,20230323,24.57,30600,-17.97,20230809,20150,24.57,20230323,30600,-17.97,20230809,20150,24.57,20230323,1.71,N,033270,500,81 억,,1040459,N,N,0,N,00,N
20231006,150332,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24950,450,2,1.84,940525300,37744,84.50,24350,25350,24250,31850,17150,24500,24918.56,6.40,0,15386,26266,25382,24916,24032,23566,25150,23800,81,7350,500,17640,50,1,16244822,4053,8.95,1.12,12,0.23,2787.00,22350.00,30600,20230809,-18.46,20150,20230323,23.82,30600,-18.46,20230809,20150,23.82,20230323,30600,-18.46,20230809,20150,23.82,20230323,1.71,N,033270,500,81 억,,1040459,N,N,0,N,00,N
20231006,140332,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24950,450,2,1.84,805974550,32360,72.45,24350,25350,24250,31850,17150,24500,24906.53,6.40,0,15434,26266,25382,24916,24032,23566,25150,23800,81,7350,500,17640,50,1,16244822,4053,8.95,1.12,12,0.20,2787.00,22350.00,30600,20230809,-18.46,20150,20230323,23.82,30600,-18.46,20230809,20150,23.82,20230323,30600,-18.46,20230809,20150,23.82,20230323,1.71,N,033270,500,81 억,,1040459,N,N,0,N,00,N
20231006,130331,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25150,650,2,2.65,705843750,28364,63.50,24350,25350,24250,31850,17150,24500,24885.22,6.40,0,14831,26266,25382,24916,24032,23566,25150,23800,81,7350,500,17640,50,1,16244822,4086,9.02,1.13,12,0.17,2787.00,22350.00,30600,20230809,-17.81,20150,20230323,24.81,30600,-17.81,20230809,20150,24.81,20230323,30600,-17.81,20230809,20150,24.81,20230323,1.71,N,033270,500,81 억,,1040459,N,N,0,N,00,N
20231006,120328,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25200,700,2,2.86,650817850,26176,58.60,24350,25350,24250,31850,17150,24500,24863.18,6.40,0,14603,26266,25382,24916,24032,23566,25150,23800,81,7350,500,17640,50,1,16244822,4094,9.04,1.13,12,0.16,2787.00,22350.00,30600,20230809,-17.65,20150,20230323,25.06,30600,-17.65,20230809,20150,25.06,20230323,30600,-17.65,20230809,20150,25.06,20230323,1.71,N,033270,500,81 억,,1040459,N,N,0,N,00,N
20231006,110326,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25300,800,2,3.27,573710900,23118,51.76,24350,25300,24250,31850,17150,24500,24816.66,6.40,0,13282,26266,25382,24916,24032,23566,25150,23800,81,7350,500,17640,50,1,16244822,4110,9.08,1.13,12,0.14,2787.00,22350.00,30600,20230809,-17.32,20150,20230323,25.56,30600,-17.32,20230809,20150,25.56,20230323,30600,-17.32,20230809,20150,25.56,20230323,1.71,N,033270,500,81 억,,1040459,N,N,0,N,00,N
20231006,100328,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,25050,550,2,2.24,446493950,18051,40.41,24350,25100,24250,31850,17150,24500,24735.16,6.40,0,10696,26266,25382,24916,24032,23566,25150,23800,81,7350,500,17640,50,1,16244822,4069,8.99,1.12,12,0.11,2787.00,22350.00,30600,20230809,-18.14,20150,20230323,24.32,30600,-18.14,20230809,20150,24.32,20230323,30600,-18.14,20230809,20150,24.32,20230323,1.71,N,033270,500,81 억,,1040459,N,N,0,N,00,N
20231006,090324,55,30.00,KOSPI,,의약품,N,N,N,Y,40,N,24600,100,2,0.41,58668450,2403,5.38,24350,24650,24300,31850,17150,24500,24414.60,6.40,0,1636,26266,25382,24916,24032,23566,25150,23800,81,7350,500,17640,50,1,16244822,3996,8.83,1.10,12,0.01,2787.00,22350.00,30600,20230809,-19.61,20150,20230323,22.08,30600,-19.61,20230809,20150,22.08,20230323,30600,-19.61,20230809,20150,22.08,20230323,1.71,N,033270,500,81 억,,1040459,N,N,0,N,00,N