KissMeData/033270/price/prices-20241001.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
20241031,160439,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,0,3,0.00,463507350,22231,165.58,20750,21050,20650,27100,14600,20850,20849.59,7.23,0,5482,21283,21066,20933,20716,20583,21000,20650,82,6250,500,15840,50,1,16333822,3406,7.02,0.83,12,0.14,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.59,N,033270,500,81 억,,1180248,N,N,1557,N,00,N
20241031,150444,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,50,2,0.24,401250800,19247,143.36,20750,21050,20650,27100,14600,20850,20847.45,7.23,0,3817,21283,21066,20933,20716,20583,21000,20650,82,6250,500,15840,50,1,16333822,3414,7.03,0.84,12,0.12,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.59,N,033270,500,81 억,,1180248,N,N,3,N,00,N
20241031,140444,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21050,200,2,0.96,360804050,17315,128.97,20750,21050,20650,27100,14600,20850,20837.66,7.23,0,2865,21283,21066,20933,20716,20583,21000,20650,82,6250,500,15840,50,1,16333822,3438,7.09,0.84,12,0.11,2971.00,24983.00,28900,20240103,-27.16,20000,20240805,5.25,28900,-27.16,20240103,20000,5.25,20240805,28900,-27.16,20240103,20000,5.25,20240805,1.59,N,033270,500,81 억,,1180248,N,N,3,N,00,N
20241031,130442,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,50,2,0.24,249515050,12000,89.38,20750,20950,20650,27100,14600,20850,20792.92,7.23,0,558,21283,21066,20933,20716,20583,21000,20650,82,6250,500,15840,50,1,16333822,3414,7.03,0.84,12,0.07,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.59,N,033270,500,81 억,,1180248,N,N,3,N,00,N
20241031,120442,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,50,2,0.24,205702200,9893,73.69,20750,20950,20650,27100,14600,20850,20792.70,7.23,0,-227,21283,21066,20933,20716,20583,21000,20650,82,6250,500,15840,50,1,16333822,3414,7.03,0.84,12,0.06,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.59,N,033270,500,81 억,,1180248,N,N,3,N,00,N
20241031,110444,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,-50,5,-0.24,144647650,6948,51.75,20750,20950,20700,27100,14600,20850,20818.60,7.23,0,-238,21283,21066,20933,20716,20583,21000,20650,82,6250,500,15840,50,1,16333822,3397,7.00,0.83,12,0.04,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.59,N,033270,500,81 억,,1180248,N,N,3,N,00,N
20241031,100443,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20750,-100,5,-0.48,99026550,4753,35.40,20750,20950,20700,27100,14600,20850,20834.54,7.23,0,-473,21283,21066,20933,20716,20583,21000,20650,82,6250,500,15840,50,1,16333822,3389,6.98,0.83,12,0.03,2971.00,24983.00,28900,20240103,-28.20,20000,20240805,3.75,28900,-28.20,20240103,20000,3.75,20240805,28900,-28.20,20240103,20000,3.75,20240805,1.59,N,033270,500,81 억,,1180248,N,N,3,N,00,N
20241031,090442,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,-50,5,-0.24,38470000,1842,13.72,20750,20950,20750,27100,14600,20850,20884.91,7.23,0,-659,21283,21066,20933,20716,20583,21000,20650,82,6250,500,15840,50,1,16333822,3397,7.00,0.83,12,0.01,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.59,N,033270,500,81 억,,1180248,N,N,3,N,00,N
20241030,160441,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-200,5,-0.95,280971800,13426,43.73,21150,21150,20800,27350,14750,21050,20927.44,7.24,0,-2490,21416,21232,21016,20832,20616,21125,20725,82,6300,500,15990,50,1,16333822,3406,7.02,0.83,12,0.08,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.60,N,033270,500,81 억,,1183022,N,N,3,N,00,N
20241030,150450,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-200,5,-0.95,219724950,10489,34.16,21150,21150,20800,27350,14750,21050,20948.13,7.24,0,-2172,21416,21232,21016,20832,20616,21125,20725,82,6300,500,15990,50,1,16333822,3406,7.02,0.83,12,0.06,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.60,N,033270,500,81 억,,1183022,N,N,0,N,00,N
20241030,140445,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,-150,5,-0.71,203923250,9733,31.70,21150,21150,20800,27350,14750,21050,20951.74,7.24,0,-1580,21416,21232,21016,20832,20616,21125,20725,82,6300,500,15990,50,1,16333822,3414,7.03,0.84,12,0.06,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.60,N,033270,500,81 억,,1183022,N,N,0,N,00,N
20241030,130445,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-200,5,-0.95,167842900,8005,26.07,21150,21150,20800,27350,14750,21050,20967.26,7.24,0,-1175,21416,21232,21016,20832,20616,21125,20725,82,6300,500,15990,50,1,16333822,3406,7.02,0.83,12,0.05,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.60,N,033270,500,81 억,,1183022,N,N,0,N,00,N
20241030,120449,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,-150,5,-0.71,152358750,7264,23.66,21150,21150,20800,27350,14750,21050,20974.50,7.24,0,-1101,21416,21232,21016,20832,20616,21125,20725,82,6300,500,15990,50,1,16333822,3414,7.03,0.84,12,0.04,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.60,N,033270,500,81 억,,1183022,N,N,0,N,00,N
20241030,110443,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,-150,5,-0.71,114718150,5461,17.79,21150,21150,20900,27350,14750,21050,21006.80,7.24,0,-1056,21416,21232,21016,20832,20616,21125,20725,82,6300,500,15990,50,1,16333822,3414,7.03,0.84,12,0.03,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.60,N,033270,500,81 억,,1183022,N,N,0,N,00,N
20241030,100442,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,-50,5,-0.24,78977300,3755,12.23,21150,21150,20950,27350,14750,21050,21032.57,7.24,0,-1797,21416,21232,21016,20832,20616,21125,20725,82,6300,500,15990,50,1,16333822,3430,7.07,0.84,12,0.02,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.60,N,033270,500,81 억,,1183022,N,N,0,N,00,N
20241030,090443,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,100,2,0.48,10638350,503,1.64,21150,21150,21050,27350,14750,21050,21149.80,7.24,0,-1,21416,21232,21016,20832,20616,21125,20725,82,6300,500,15990,50,1,16333822,3455,7.12,0.85,12,0.00,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.60,N,033270,500,81 억,,1183022,N,N,0,N,00,N
20241029,160428,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21050,-50,5,-0.24,636852850,30407,159.58,21200,21200,20800,27400,14800,21100,20942.52,7.24,0,-5,21466,21282,21016,20832,20566,21375,20925,82,6300,500,16030,50,1,16333822,3438,7.09,0.84,12,0.19,2971.00,24983.00,28900,20240103,-27.16,20000,20240805,5.25,28900,-27.16,20240103,20000,5.25,20240805,28900,-27.16,20240103,20000,5.25,20240805,1.60,N,033270,500,81 억,,1183046,N,N,3,N,00,N
20241029,150437,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20950,-150,5,-0.71,552229250,26378,138.44,21200,21200,20800,27400,14800,21100,20935.22,7.24,0,-548,21466,21282,21016,20832,20566,21375,20925,82,6300,500,16030,50,1,16333822,3422,7.05,0.84,12,0.16,2971.00,24983.00,28900,20240103,-27.51,20000,20240805,4.75,28900,-27.51,20240103,20000,4.75,20240805,28900,-27.51,20240103,20000,4.75,20240805,1.60,N,033270,500,81 억,,1183046,N,N,3,N,00,N
20241029,140428,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20950,-150,5,-0.71,477867550,22822,119.78,21200,21200,20800,27400,14800,21100,20938.90,7.24,0,-965,21466,21282,21016,20832,20566,21375,20925,82,6300,500,16030,50,1,16333822,3422,7.05,0.84,12,0.14,2971.00,24983.00,28900,20240103,-27.51,20000,20240805,4.75,28900,-27.51,20240103,20000,4.75,20240805,28900,-27.51,20240103,20000,4.75,20240805,1.60,N,033270,500,81 억,,1183046,N,N,3,N,00,N
20241029,130430,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20950,-150,5,-0.71,435562700,20809,109.21,21200,21200,20800,27400,14800,21100,20931.46,7.24,0,261,21466,21282,21016,20832,20566,21375,20925,82,6300,500,16030,50,1,16333822,3422,7.05,0.84,12,0.13,2971.00,24983.00,28900,20240103,-27.51,20000,20240805,4.75,28900,-27.51,20240103,20000,4.75,20240805,28900,-27.51,20240103,20000,4.75,20240805,1.60,N,033270,500,81 억,,1183046,N,N,3,N,00,N
20241029,120434,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21100,0,3,0.00,313462300,14966,78.55,21200,21200,20800,27400,14800,21100,20944.96,7.24,0,-1428,21466,21282,21016,20832,20566,21375,20925,82,6300,500,16030,50,1,16333822,3446,7.10,0.84,12,0.09,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.60,N,033270,500,81 억,,1183046,N,N,3,N,00,N
20241029,110441,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,-100,5,-0.47,241744600,11556,60.65,21200,21200,20800,27400,14800,21100,20919.40,7.24,0,-1630,21466,21282,21016,20832,20566,21375,20925,82,6300,500,16030,50,1,16333822,3430,7.07,0.84,12,0.07,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.60,N,033270,500,81 억,,1183046,N,N,3,N,00,N
20241029,100432,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,-100,5,-0.47,67182550,3204,16.82,21200,21200,20800,27400,14800,21100,20968.34,7.24,0,-335,21466,21282,21016,20832,20566,21375,20925,82,6300,500,16030,50,1,16333822,3430,7.07,0.84,12,0.02,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.60,N,033270,500,81 억,,1183046,N,N,3,N,00,N
20241028,160428,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21100,400,2,1.93,400156200,19022,66.32,20750,21200,20750,26900,14500,20700,21036.49,7.23,0,5133,21166,20932,20716,20482,20266,20825,20375,82,6200,500,15730,50,1,16333822,3446,7.10,0.84,12,0.12,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.63,N,033270,500,81 억,,1181311,N,N,3,N,00,N
20241028,150429,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,450,2,2.17,369525350,17572,61.26,20750,21200,20750,26900,14500,20700,21029.21,7.23,0,4997,21166,20932,20716,20482,20266,20825,20375,82,6200,500,15730,50,1,16333822,3455,7.12,0.85,12,0.11,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.63,N,033270,500,81 억,,1181311,N,N,8,N,00,N
20241028,140432,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,450,2,2.17,335788000,15978,55.71,20750,21200,20750,26900,14500,20700,21015.65,7.23,0,4005,21166,20932,20716,20482,20266,20825,20375,82,6200,500,15730,50,1,16333822,3455,7.12,0.85,12,0.10,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.63,N,033270,500,81 억,,1181311,N,N,8,N,00,N
20241028,130429,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21050,350,2,1.69,300142500,14292,49.83,20750,21150,20750,26900,14500,20700,21000.73,7.23,0,2710,21166,20932,20716,20482,20266,20825,20375,82,6200,500,15730,50,1,16333822,3438,7.09,0.84,12,0.09,2971.00,24983.00,28900,20240103,-27.16,20000,20240805,5.25,28900,-27.16,20240103,20000,5.25,20240805,28900,-27.16,20240103,20000,5.25,20240805,1.63,N,033270,500,81 억,,1181311,N,N,8,N,00,N
20241028,120430,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,300,2,1.45,262274500,12483,43.52,20750,21150,20750,26900,14500,20700,21010.53,7.23,0,2146,21166,20932,20716,20482,20266,20825,20375,82,6200,500,15730,50,1,16333822,3430,7.07,0.84,12,0.08,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.63,N,033270,500,81 억,,1181311,N,N,8,N,00,N
20241028,110358,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21100,400,2,1.93,229729700,10931,38.11,20750,21150,20750,26900,14500,20700,21016.35,7.23,0,2023,21166,20932,20716,20482,20266,20825,20375,82,6200,500,15730,50,1,16333822,3446,7.10,0.84,12,0.07,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.63,N,033270,500,81 억,,1181311,N,N,8,N,00,N
20241028,100427,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,300,2,1.45,131940400,6290,21.93,20750,21150,20750,26900,14500,20700,20976.22,7.23,0,928,21166,20932,20716,20482,20266,20825,20375,82,6200,500,15730,50,1,16333822,3430,7.07,0.84,12,0.04,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.63,N,033270,500,81 억,,1181311,N,N,8,N,00,N
20241028,090427,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20950,250,2,1.21,23114950,1111,3.87,20750,20950,20750,26900,14500,20700,20805.54,7.23,0,-152,21166,20932,20716,20482,20266,20825,20375,82,6200,500,15730,50,1,16333822,3422,7.05,0.84,12,0.01,2971.00,24983.00,28900,20240103,-27.51,20000,20240805,4.75,28900,-27.51,20240103,20000,4.75,20240805,28900,-27.51,20240103,20000,4.75,20240805,1.63,N,033270,500,81 억,,1181311,N,N,8,N,00,N
20241025,160426,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20700,-100,5,-0.48,591256000,28670,141.41,20900,20950,20500,27000,14600,20800,20622.77,7.33,0,-11807,21200,21000,20900,20700,20600,20950,20650,82,6200,500,15800,50,1,16333822,3381,6.97,0.83,12,0.18,2971.00,24983.00,28900,20240103,-28.37,20000,20240805,3.50,28900,-28.37,20240103,20000,3.50,20240805,28900,-28.37,20240103,20000,3.50,20240805,1.85,N,033270,500,81 억,,1197594,N,N,8,N,00,N
20241025,150431,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20550,-250,5,-1.20,546957750,26522,130.82,20900,20950,20500,27000,14600,20800,20622.79,7.33,0,-10668,21200,21000,20900,20700,20600,20950,20650,82,6200,500,15800,50,1,16333822,3357,6.92,0.82,12,0.16,2971.00,24983.00,28900,20240103,-28.89,20000,20240805,2.75,28900,-28.89,20240103,20000,2.75,20240805,28900,-28.89,20240103,20000,2.75,20240805,1.85,N,033270,500,81 억,,1197594,N,N,0,N,00,N
20241025,140429,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20550,-250,5,-1.20,460736900,22318,110.08,20900,20950,20500,27000,14600,20800,20644.18,7.33,0,-10089,21200,21000,20900,20700,20600,20950,20650,82,6200,500,15800,50,1,16333822,3357,6.92,0.82,12,0.14,2971.00,24983.00,28900,20240103,-28.89,20000,20240805,2.75,28900,-28.89,20240103,20000,2.75,20240805,28900,-28.89,20240103,20000,2.75,20240805,1.85,N,033270,500,81 억,,1197594,N,N,0,N,00,N
20241025,130431,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20550,-250,5,-1.20,372875600,18041,88.99,20900,20950,20500,27000,14600,20800,20668.23,7.33,0,-8153,21200,21000,20900,20700,20600,20950,20650,82,6200,500,15800,50,1,16333822,3357,6.92,0.82,12,0.11,2971.00,24983.00,28900,20240103,-28.89,20000,20240805,2.75,28900,-28.89,20240103,20000,2.75,20240805,28900,-28.89,20240103,20000,2.75,20240805,1.85,N,033270,500,81 억,,1197594,N,N,0,N,00,N
20241025,120430,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20600,-200,5,-0.96,310290350,14998,73.98,20900,20950,20550,27000,14600,20800,20688.78,7.33,0,-7844,21200,21000,20900,20700,20600,20950,20650,82,6200,500,15800,50,1,16333822,3365,6.93,0.82,12,0.09,2971.00,24983.00,28900,20240103,-28.72,20000,20240805,3.00,28900,-28.72,20240103,20000,3.00,20240805,28900,-28.72,20240103,20000,3.00,20240805,1.85,N,033270,500,81 억,,1197594,N,N,0,N,00,N
20241025,110427,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20650,-150,5,-0.72,257404200,12431,61.31,20900,20950,20550,27000,14600,20800,20706.64,7.33,0,-6969,21200,21000,20900,20700,20600,20950,20650,82,6200,500,15800,50,1,16333822,3373,6.95,0.83,12,0.08,2971.00,24983.00,28900,20240103,-28.55,20000,20240805,3.25,28900,-28.55,20240103,20000,3.25,20240805,28900,-28.55,20240103,20000,3.25,20240805,1.85,N,033270,500,81 억,,1197594,N,N,0,N,00,N
20241025,100429,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20600,-200,5,-0.96,181383600,8741,43.11,20900,20950,20550,27000,14600,20800,20750.90,7.33,0,-6587,21200,21000,20900,20700,20600,20950,20650,82,6200,500,15800,50,1,16333822,3365,6.93,0.82,12,0.05,2971.00,24983.00,28900,20240103,-28.72,20000,20240805,3.00,28900,-28.72,20240103,20000,3.00,20240805,28900,-28.72,20240103,20000,3.00,20240805,1.85,N,033270,500,81 억,,1197594,N,N,0,N,00,N
20241025,090429,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,0,3,0.00,4674350,224,1.10,20900,20950,20800,27000,14600,20800,20867.63,7.33,0,-193,21200,21000,20900,20700,20600,20950,20650,82,6200,500,15800,50,1,16333822,3397,7.00,0.83,12,0.00,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.85,N,033270,500,81 억,,1197594,N,N,0,N,00,N
20241024,160421,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,-100,5,-0.48,422051300,20172,27.71,20850,21100,20800,27150,14650,20900,20922.63,7.31,0,4382,21666,21282,20916,20532,20166,21100,20350,82,6250,500,15880,50,1,16333822,3397,7.00,0.83,12,0.12,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.84,N,033270,500,81 억,,1194174,N,N,26,N,00,N
20241024,150424,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20950,50,2,0.24,388902600,18581,25.53,20850,21100,20800,27150,14650,20900,20930.12,7.31,0,4050,21666,21282,20916,20532,20166,21100,20350,82,6250,500,15880,50,1,16333822,3422,7.05,0.84,12,0.11,2971.00,24983.00,28900,20240103,-27.51,20000,20240805,4.75,28900,-27.51,20240103,20000,4.75,20240805,28900,-27.51,20240103,20000,4.75,20240805,1.84,N,033270,500,81 억,,1194174,N,N,26,N,00,N
20241024,140416,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-50,5,-0.24,369553700,17655,24.25,20850,21100,20800,27150,14650,20900,20931.96,7.31,0,4036,21666,21282,20916,20532,20166,21100,20350,82,6250,500,15880,50,1,16333822,3406,7.02,0.83,12,0.11,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.84,N,033270,500,81 억,,1194174,N,N,26,N,00,N
20241024,130425,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-50,5,-0.24,298351800,14238,19.56,20850,21100,20800,27150,14650,20900,20954.61,7.31,0,2263,21666,21282,20916,20532,20166,21100,20350,82,6250,500,15880,50,1,16333822,3406,7.02,0.83,12,0.09,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.84,N,033270,500,81 억,,1194174,N,N,26,N,00,N
20241024,120423,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21050,150,2,0.72,232888150,11103,15.25,20850,21100,20800,27150,14650,20900,20975.25,7.31,0,1703,21666,21282,20916,20532,20166,21100,20350,82,6250,500,15880,50,1,16333822,3438,7.09,0.84,12,0.07,2971.00,24983.00,28900,20240103,-27.16,20000,20240805,5.25,28900,-27.16,20240103,20000,5.25,20240805,28900,-27.16,20240103,20000,5.25,20240805,1.84,N,033270,500,81 억,,1194174,N,N,26,N,00,N
20241024,110425,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,0,3,0.00,169172750,8066,11.08,20850,21100,20800,27150,14650,20900,20973.56,7.31,0,877,21666,21282,20916,20532,20166,21100,20350,82,6250,500,15880,50,1,16333822,3414,7.03,0.84,12,0.05,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.84,N,033270,500,81 억,,1194174,N,N,26,N,00,N
20241024,100427,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,100,2,0.48,147440900,7029,9.66,20850,21100,20800,27150,14650,20900,20976.08,7.31,0,808,21666,21282,20916,20532,20166,21100,20350,82,6250,500,15880,50,1,16333822,3430,7.07,0.84,12,0.04,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.84,N,033270,500,81 억,,1194174,N,N,26,N,00,N
20241024,090450,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,0,3,0.00,13799000,661,0.91,20850,21000,20800,27150,14650,20900,20875.95,7.31,0,142,21666,21282,20916,20532,20166,21100,20350,82,6250,500,15880,50,1,16333822,3414,7.03,0.84,12,0.00,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.84,N,033270,500,81 억,,1194174,N,N,26,N,00,N
20241023,160425,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,-350,5,-1.65,1512350250,72767,382.42,21250,21300,20550,27600,14900,21250,20783.13,7.21,0,7091,22283,21766,21433,20916,20583,21600,20750,82,6350,500,16150,50,1,16333822,3414,7.03,0.84,12,0.45,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.83,N,033270,500,81 억,,1177732,N,N,26,N,00,N
20241023,150431,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,-350,5,-1.65,1483983550,71410,375.29,21250,21300,20550,27600,14900,21250,20781.14,7.21,0,7630,22283,21766,21433,20916,20583,21600,20750,82,6350,500,16150,50,1,16333822,3414,7.03,0.84,12,0.44,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.83,N,033270,500,81 억,,1177732,N,N,17,N,00,N
20241023,140432,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,-350,5,-1.65,1426501550,68670,360.89,21250,21300,20550,27600,14900,21250,20773.25,7.21,0,7315,22283,21766,21433,20916,20583,21600,20750,82,6350,500,16150,50,1,16333822,3414,7.03,0.84,12,0.42,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.83,N,033270,500,81 억,,1177732,N,N,17,N,00,N
20241023,130426,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,-350,5,-1.65,1306247250,62932,330.73,21250,21300,20550,27600,14900,21250,20756.45,7.21,0,8851,22283,21766,21433,20916,20583,21600,20750,82,6350,500,16150,50,1,16333822,3414,7.03,0.84,12,0.39,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.83,N,033270,500,81 억,,1177732,N,N,17,N,00,N
20241023,120424,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20950,-300,5,-1.41,1275290450,61450,322.95,21250,21300,20550,27600,14900,21250,20753.26,7.21,0,9052,22283,21766,21433,20916,20583,21600,20750,82,6350,500,16150,50,1,16333822,3422,7.05,0.84,12,0.38,2971.00,24983.00,28900,20240103,-27.51,20000,20240805,4.75,28900,-27.51,20240103,20000,4.75,20240805,28900,-27.51,20240103,20000,4.75,20240805,1.83,N,033270,500,81 억,,1177732,N,N,17,N,00,N
20241023,110424,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,-250,5,-1.18,201308950,9566,50.27,21250,21300,20900,27600,14900,21250,21044.11,7.21,0,-3277,22283,21766,21433,20916,20583,21600,20750,82,6350,500,16150,50,1,16333822,3430,7.07,0.84,12,0.06,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.83,N,033270,500,81 억,,1177732,N,N,17,N,00,N
20241023,100425,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,-100,5,-0.47,113237250,5373,28.24,21250,21300,20900,27600,14900,21250,21075.07,7.21,0,-1856,22283,21766,21433,20916,20583,21600,20750,82,6350,500,16150,50,1,16333822,3455,7.12,0.85,12,0.03,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.83,N,033270,500,81 억,,1177732,N,N,17,N,00,N
20241023,090424,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21200,-50,5,-0.24,7040800,334,1.76,21250,21250,21050,27600,14900,21250,21077.66,7.21,0,154,22283,21766,21433,20916,20583,21600,20750,82,6350,500,16150,50,1,16333822,3463,7.14,0.85,12,0.00,2971.00,24983.00,28900,20240103,-26.64,20000,20240805,6.00,28900,-26.64,20240103,20000,6.00,20240805,28900,-26.64,20240103,20000,6.00,20240805,1.83,N,033270,500,81 억,,1177732,N,N,17,N,00,N
20241022,160420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21250,-450,5,-2.07,405552700,18987,95.09,21650,21950,21100,28200,15200,21700,21359.58,7.24,0,-4920,22500,22100,21900,21500,21300,22000,21400,82,6500,500,16490,50,1,16333822,3471,7.15,0.85,12,0.12,2971.00,24983.00,28900,20240103,-26.47,20000,20240805,6.25,28900,-26.47,20240103,20000,6.25,20240805,28900,-26.47,20240103,20000,6.25,20240805,1.78,N,033270,500,81 억,,1182388,N,N,17,N,00,N
20241022,150425,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21200,-500,5,-2.30,384763950,18007,90.18,21650,21950,21150,28200,15200,21700,21367.47,7.24,0,-4539,22500,22100,21900,21500,21300,22000,21400,82,6500,500,16490,50,1,16333822,3463,7.14,0.85,12,0.11,2971.00,24983.00,28900,20240103,-26.64,20000,20240805,6.00,28900,-26.64,20240103,20000,6.00,20240805,28900,-26.64,20240103,20000,6.00,20240805,1.78,N,033270,500,81 억,,1182388,N,N,58,N,00,N
20241022,140426,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21200,-500,5,-2.30,349703350,16353,81.90,21650,21950,21150,28200,15200,21700,21384.66,7.24,0,-3951,22500,22100,21900,21500,21300,22000,21400,82,6500,500,16490,50,1,16333822,3463,7.14,0.85,12,0.10,2971.00,24983.00,28900,20240103,-26.64,20000,20240805,6.00,28900,-26.64,20240103,20000,6.00,20240805,28900,-26.64,20240103,20000,6.00,20240805,1.78,N,033270,500,81 억,,1182388,N,N,58,N,00,N
20241022,130425,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21300,-400,5,-1.84,289605300,13525,67.74,21650,21950,21200,28200,15200,21700,21412.59,7.24,0,-3841,22500,22100,21900,21500,21300,22000,21400,82,6500,500,16490,50,1,16333822,3479,7.17,0.85,12,0.08,2971.00,24983.00,28900,20240103,-26.30,20000,20240805,6.50,28900,-26.30,20240103,20000,6.50,20240805,28900,-26.30,20240103,20000,6.50,20240805,1.78,N,033270,500,81 억,,1182388,N,N,58,N,00,N
20241022,120425,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21300,-400,5,-1.84,234261400,10929,54.74,21650,21950,21250,28200,15200,21700,21434.84,7.24,0,-3156,22500,22100,21900,21500,21300,22000,21400,82,6500,500,16490,50,1,16333822,3479,7.17,0.85,12,0.07,2971.00,24983.00,28900,20240103,-26.30,20000,20240805,6.50,28900,-26.30,20240103,20000,6.50,20240805,28900,-26.30,20240103,20000,6.50,20240805,1.78,N,033270,500,81 억,,1182388,N,N,58,N,00,N
20241022,110422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21300,-400,5,-1.84,186373600,8685,43.50,21650,21950,21250,28200,15200,21700,21459.25,7.24,0,-3075,22500,22100,21900,21500,21300,22000,21400,82,6500,500,16490,50,1,16333822,3479,7.17,0.85,12,0.05,2971.00,24983.00,28900,20240103,-26.30,20000,20240805,6.50,28900,-26.30,20240103,20000,6.50,20240805,28900,-26.30,20240103,20000,6.50,20240805,1.78,N,033270,500,81 억,,1182388,N,N,58,N,00,N
20241022,100423,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21400,-300,5,-1.38,129345550,6007,30.08,21650,21950,21300,28200,15200,21700,21532.47,7.24,0,-2793,22500,22100,21900,21500,21300,22000,21400,82,6500,500,16490,50,1,16333822,3495,7.20,0.86,12,0.04,2971.00,24983.00,28900,20240103,-25.95,20000,20240805,7.00,28900,-25.95,20240103,20000,7.00,20240805,28900,-25.95,20240103,20000,7.00,20240805,1.78,N,033270,500,81 억,,1182388,N,N,58,N,00,N
20241022,090423,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21850,150,2,0.69,11603350,532,2.66,21650,21850,21650,28200,15200,21700,21810.81,7.24,0,-11,22500,22100,21900,21500,21300,22000,21400,82,6500,500,16490,50,1,16333822,3569,7.35,0.87,12,0.00,2971.00,24983.00,28900,20240103,-24.39,20000,20240805,9.25,28900,-24.39,20240103,20000,9.25,20240805,28900,-24.39,20240103,20000,9.25,20240805,1.78,N,033270,500,81 억,,1182388,N,N,58,N,00,N
20241021,160420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21700,-400,5,-1.81,434721900,19834,56.03,22100,22300,21700,28700,15500,22100,21918.15,7.24,0,-1275,22600,22350,22150,21900,21700,22250,21800,82,6600,500,16790,50,1,16333822,3544,7.30,0.87,12,0.12,2971.00,24983.00,28900,20240103,-24.91,20000,20240805,8.50,28900,-24.91,20240103,20000,8.50,20240805,28900,-24.91,20240103,20000,8.50,20240805,1.74,N,033270,500,81 억,,1182856,N,N,58,N,00,N
20241021,150422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21700,-400,5,-1.81,416316300,18986,53.63,22100,22300,21700,28700,15500,22100,21927.54,7.24,0,-863,22600,22350,22150,21900,21700,22250,21800,82,6600,500,16790,50,1,16333822,3544,7.30,0.87,12,0.12,2971.00,24983.00,28900,20240103,-24.91,20000,20240805,8.50,28900,-24.91,20240103,20000,8.50,20240805,28900,-24.91,20240103,20000,8.50,20240805,1.74,N,033270,500,81 억,,1182856,N,N,0,N,00,N
20241021,140424,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21950,-150,5,-0.68,324108250,14751,41.67,22100,22300,21800,28700,15500,22100,21971.95,7.24,0,519,22600,22350,22150,21900,21700,22250,21800,82,6600,500,16790,50,1,16333822,3585,7.39,0.88,12,0.09,2971.00,24983.00,28900,20240103,-24.05,20000,20240805,9.75,28900,-24.05,20240103,20000,9.75,20240805,28900,-24.05,20240103,20000,9.75,20240805,1.74,N,033270,500,81 억,,1182856,N,N,0,N,00,N
20241021,130422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21800,-300,5,-1.36,287979350,13101,37.01,22100,22300,21800,28700,15500,22100,21981.48,7.24,0,817,22600,22350,22150,21900,21700,22250,21800,82,6600,500,16790,50,1,16333822,3561,7.34,0.87,12,0.08,2971.00,24983.00,28900,20240103,-24.57,20000,20240805,9.00,28900,-24.57,20240103,20000,9.00,20240805,28900,-24.57,20240103,20000,9.00,20240805,1.74,N,033270,500,81 억,,1182856,N,N,0,N,00,N
20241021,120423,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21850,-250,5,-1.13,255636400,11619,32.82,22100,22300,21800,28700,15500,22100,22001.58,7.24,0,736,22600,22350,22150,21900,21700,22250,21800,82,6600,500,16790,50,1,16333822,3569,7.35,0.87,12,0.07,2971.00,24983.00,28900,20240103,-24.39,20000,20240805,9.25,28900,-24.39,20240103,20000,9.25,20240805,28900,-24.39,20240103,20000,9.25,20240805,1.74,N,033270,500,81 억,,1182856,N,N,0,N,00,N
20241021,110419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21900,-200,5,-0.90,182021050,8254,23.32,22100,22300,21900,28700,15500,22100,22052.47,7.24,0,581,22600,22350,22150,21900,21700,22250,21800,82,6600,500,16790,50,1,16333822,3577,7.37,0.88,12,0.05,2971.00,24983.00,28900,20240103,-24.22,20000,20240805,9.50,28900,-24.22,20240103,20000,9.50,20240805,28900,-24.22,20240103,20000,9.50,20240805,1.74,N,033270,500,81 억,,1182856,N,N,0,N,00,N
20241021,100422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21950,-150,5,-0.68,121592650,5500,15.54,22100,22300,21950,28700,15500,22100,22107.75,7.24,0,-52,22600,22350,22150,21900,21700,22250,21800,82,6600,500,16790,50,1,16333822,3585,7.39,0.88,12,0.03,2971.00,24983.00,28900,20240103,-24.05,20000,20240805,9.75,28900,-24.05,20240103,20000,9.75,20240805,28900,-24.05,20240103,20000,9.75,20240805,1.74,N,033270,500,81 억,,1182856,N,N,0,N,00,N
20241021,090420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22250,150,2,0.68,10419550,469,1.32,22100,22250,22100,28700,15500,22100,22216.52,7.24,0,-1,22600,22350,22150,21900,21700,22250,21800,82,6600,500,16790,50,1,16333822,3634,7.49,0.89,12,0.00,2971.00,24983.00,28900,20240103,-23.01,20000,20240805,11.25,28900,-23.01,20240103,20000,11.25,20240805,28900,-23.01,20240103,20000,11.25,20240805,1.74,N,033270,500,81 억,,1182856,N,N,0,N,00,N
20241018,160420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22100,0,3,0.00,782237150,35257,93.89,22150,22400,21950,28700,15500,22100,22186.76,7.24,0,983,22666,22382,22066,21782,21466,22525,21925,82,6600,500,16790,50,1,16333822,3610,7.44,0.88,12,0.22,2971.00,24983.00,28900,20240103,-23.53,20000,20240805,10.50,28900,-23.53,20240103,20000,10.50,20240805,28900,-23.53,20240103,20000,10.50,20240805,1.70,N,033270,500,81 억,,1182481,N,N,1,N,00,N
20241018,150429,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22200,100,2,0.45,705722000,31793,84.66,22150,22400,21950,28700,15500,22100,22197.40,7.24,0,740,22666,22382,22066,21782,21466,22525,21925,82,6600,500,16790,50,1,16333822,3626,7.47,0.89,12,0.19,2971.00,24983.00,28900,20240103,-23.18,20000,20240805,11.00,28900,-23.18,20240103,20000,11.00,20240805,28900,-23.18,20240103,20000,11.00,20240805,1.70,N,033270,500,81 억,,1182481,N,N,1,N,00,N
20241018,140434,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22200,100,2,0.45,535778650,24156,64.33,22150,22400,21950,28700,15500,22100,22179.94,7.24,0,2404,22666,22382,22066,21782,21466,22525,21925,82,6600,500,16790,50,1,16333822,3626,7.47,0.89,12,0.15,2971.00,24983.00,28900,20240103,-23.18,20000,20240805,11.00,28900,-23.18,20240103,20000,11.00,20240805,28900,-23.18,20240103,20000,11.00,20240805,1.70,N,033270,500,81 억,,1182481,N,N,1,N,00,N
20241018,130422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22200,100,2,0.45,481381250,21696,57.77,22150,22400,21950,28700,15500,22100,22187.56,7.24,0,3521,22666,22382,22066,21782,21466,22525,21925,82,6600,500,16790,50,1,16333822,3626,7.47,0.89,12,0.13,2971.00,24983.00,28900,20240103,-23.18,20000,20240805,11.00,28900,-23.18,20240103,20000,11.00,20240805,28900,-23.18,20240103,20000,11.00,20240805,1.70,N,033270,500,81 억,,1182481,N,N,1,N,00,N
20241018,120427,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22050,-50,5,-0.23,423818000,19091,50.84,22150,22400,21950,28700,15500,22100,22199.88,7.24,0,3466,22666,22382,22066,21782,21466,22525,21925,82,6600,500,16790,50,1,16333822,3602,7.42,0.88,12,0.12,2971.00,24983.00,28900,20240103,-23.70,20000,20240805,10.25,28900,-23.70,20240103,20000,10.25,20240805,28900,-23.70,20240103,20000,10.25,20240805,1.70,N,033270,500,81 억,,1182481,N,N,1,N,00,N
20241018,110425,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22200,100,2,0.45,324226750,14588,38.85,22150,22400,21950,28700,15500,22100,22225.58,7.24,0,3373,22666,22382,22066,21782,21466,22525,21925,82,6600,500,16790,50,1,16333822,3626,7.47,0.89,12,0.09,2971.00,24983.00,28900,20240103,-23.18,20000,20240805,11.00,28900,-23.18,20240103,20000,11.00,20240805,28900,-23.18,20240103,20000,11.00,20240805,1.70,N,033270,500,81 억,,1182481,N,N,1,N,00,N
20241018,100421,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22300,200,2,0.90,196965300,8877,23.64,22150,22350,21950,28700,15500,22100,22188.27,7.24,0,2494,22666,22382,22066,21782,21466,22525,21925,82,6600,500,16790,50,1,16333822,3642,7.51,0.89,12,0.05,2971.00,24983.00,28900,20240103,-22.84,20000,20240805,11.50,28900,-22.84,20240103,20000,11.50,20240805,28900,-22.84,20240103,20000,11.50,20240805,1.70,N,033270,500,81 억,,1182481,N,N,1,N,00,N
20241018,090422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22150,50,2,0.23,5739650,259,0.69,22150,22200,22150,28700,15500,22100,22160.81,7.24,0,21,22666,22382,22066,21782,21466,22525,21925,82,6600,500,16790,50,1,16333822,3618,7.46,0.89,12,0.00,2971.00,24983.00,28900,20240103,-23.36,20000,20240805,10.75,28900,-23.36,20240103,20000,10.75,20240805,28900,-23.36,20240103,20000,10.75,20240805,1.70,N,033270,500,81 억,,1182481,N,N,1,N,00,N
20241017,160421,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22100,50,2,0.23,826983700,37485,64.42,22050,22350,21750,28650,15450,22050,22061.72,7.20,0,6333,22883,22466,21633,21216,20383,22675,21425,82,6600,500,16750,50,1,16333822,3610,7.44,0.88,12,0.23,2971.00,24983.00,28900,20240103,-23.53,20000,20240805,10.50,28900,-23.53,20240103,20000,10.50,20240805,28900,-23.53,20240103,20000,10.50,20240805,1.62,N,033270,500,81 억,,1176019,N,N,1,N,00,N
20241017,150421,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22200,150,2,0.68,783835450,35536,61.07,22050,22350,21750,28650,15450,22050,22057.50,7.20,0,6331,22883,22466,21633,21216,20383,22675,21425,82,6600,500,16750,50,1,16333822,3626,7.47,0.89,12,0.22,2971.00,24983.00,28900,20240103,-23.18,20000,20240805,11.00,28900,-23.18,20240103,20000,11.00,20240805,28900,-23.18,20240103,20000,11.00,20240805,1.62,N,033270,500,81 억,,1176019,N,N,64,N,00,N
20241017,140422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22200,150,2,0.68,677520950,30753,52.85,22050,22350,21750,28650,15450,22050,22031.05,7.20,0,5441,22883,22466,21633,21216,20383,22675,21425,82,6600,500,16750,50,1,16333822,3626,7.47,0.89,12,0.19,2971.00,24983.00,28900,20240103,-23.18,20000,20240805,11.00,28900,-23.18,20240103,20000,11.00,20240805,28900,-23.18,20240103,20000,11.00,20240805,1.62,N,033270,500,81 억,,1176019,N,N,64,N,00,N
20241017,130420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22150,100,2,0.45,604334100,27449,47.17,22050,22350,21750,28650,15450,22050,22016.62,7.20,0,4086,22883,22466,21633,21216,20383,22675,21425,82,6600,500,16750,50,1,16333822,3618,7.46,0.89,12,0.17,2971.00,24983.00,28900,20240103,-23.36,20000,20240805,10.75,28900,-23.36,20240103,20000,10.75,20240805,28900,-23.36,20240103,20000,10.75,20240805,1.62,N,033270,500,81 억,,1176019,N,N,64,N,00,N
20241017,120422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22050,0,3,0.00,460721400,20922,35.96,22050,22350,21750,28650,15450,22050,22020.91,7.20,0,1451,22883,22466,21633,21216,20383,22675,21425,82,6600,500,16750,50,1,16333822,3602,7.42,0.88,12,0.13,2971.00,24983.00,28900,20240103,-23.70,20000,20240805,10.25,28900,-23.70,20240103,20000,10.25,20240805,28900,-23.70,20240103,20000,10.25,20240805,1.62,N,033270,500,81 억,,1176019,N,N,64,N,00,N
20241017,110422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22100,50,2,0.23,439045100,19938,34.26,22050,22350,21750,28650,15450,22050,22020.52,7.20,0,1389,22883,22466,21633,21216,20383,22675,21425,82,6600,500,16750,50,1,16333822,3610,7.44,0.88,12,0.12,2971.00,24983.00,28900,20240103,-23.53,20000,20240805,10.50,28900,-23.53,20240103,20000,10.50,20240805,28900,-23.53,20240103,20000,10.50,20240805,1.62,N,033270,500,81 억,,1176019,N,N,64,N,00,N
20241017,100424,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22050,0,3,0.00,389310400,17677,30.38,22050,22350,21750,28650,15450,22050,22023.56,7.20,0,1593,22883,22466,21633,21216,20383,22675,21425,82,6600,500,16750,50,1,16333822,3602,7.42,0.88,12,0.11,2971.00,24983.00,28900,20240103,-23.70,20000,20240805,10.25,28900,-23.70,20240103,20000,10.25,20240805,28900,-23.70,20240103,20000,10.25,20240805,1.62,N,033270,500,81 억,,1176019,N,N,64,N,00,N
20241017,090419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21850,-200,5,-0.91,52396050,2389,4.11,22050,22150,21750,28650,15450,22050,21932.21,7.20,0,-1446,22883,22466,21633,21216,20383,22675,21425,82,6600,500,16750,50,1,16333822,3569,7.35,0.87,12,0.01,2971.00,24983.00,28900,20240103,-24.39,20000,20240805,9.25,28900,-24.39,20240103,20000,9.25,20240805,28900,-24.39,20240103,20000,9.25,20240805,1.62,N,033270,500,81 억,,1176019,N,N,64,N,00,N
20241016,160418,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22050,900,2,4.26,1245749400,57640,231.56,21250,22050,20800,27450,14850,21150,21610.78,7.08,0,20357,21550,21350,21050,20850,20550,21450,20950,82,6300,500,16070,50,1,16333822,3602,7.42,0.88,12,0.35,2971.00,24983.00,28900,20240103,-23.70,20000,20240805,10.25,28900,-23.70,20240103,20000,10.25,20240805,28900,-23.70,20240103,20000,10.25,20240805,1.62,N,033270,500,81 억,,1156305,N,N,64,N,00,N
20241016,150420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21350,200,2,0.95,444215050,21058,84.60,21250,21400,20800,27450,14850,21150,21094.84,7.08,0,1817,21550,21350,21050,20850,20550,21450,20950,82,6300,500,16070,50,1,16333822,3487,7.19,0.85,12,0.13,2971.00,24983.00,28900,20240103,-26.12,20000,20240805,6.75,28900,-26.12,20240103,20000,6.75,20240805,28900,-26.12,20240103,20000,6.75,20240805,1.62,N,033270,500,81 억,,1156305,N,N,179,N,00,N
20241016,140420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,0,3,0.00,320501000,15233,61.20,21250,21250,20800,27450,14850,21150,21039.91,7.08,0,-938,21550,21350,21050,20850,20550,21450,20950,82,6300,500,16070,50,1,16333822,3455,7.12,0.85,12,0.09,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.62,N,033270,500,81 억,,1156305,N,N,179,N,00,N
20241016,130419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21100,-50,5,-0.24,251864600,11977,48.12,21250,21250,20800,27450,14850,21150,21029.02,7.08,0,-1232,21550,21350,21050,20850,20550,21450,20950,82,6300,500,16070,50,1,16333822,3446,7.10,0.84,12,0.07,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.62,N,033270,500,81 억,,1156305,N,N,179,N,00,N
20241016,120419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21200,50,2,0.24,220953750,10515,42.24,21250,21250,20800,27450,14850,21150,21013.20,7.08,0,-1355,21550,21350,21050,20850,20550,21450,20950,82,6300,500,16070,50,1,16333822,3463,7.14,0.85,12,0.06,2971.00,24983.00,28900,20240103,-26.64,20000,20240805,6.00,28900,-26.64,20240103,20000,6.00,20240805,28900,-26.64,20240103,20000,6.00,20240805,1.62,N,033270,500,81 억,,1156305,N,N,179,N,00,N
20241016,110419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,-150,5,-0.71,126005550,6008,24.14,21250,21250,20800,27450,14850,21150,20972.96,7.08,0,-1181,21550,21350,21050,20850,20550,21450,20950,82,6300,500,16070,50,1,16333822,3430,7.07,0.84,12,0.04,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.62,N,033270,500,81 억,,1156305,N,N,179,N,00,N
20241016,100419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21050,-100,5,-0.47,95643500,4563,18.33,21250,21250,20800,27450,14850,21150,20960.66,7.08,0,-1002,21550,21350,21050,20850,20550,21450,20950,82,6300,500,16070,50,1,16333822,3438,7.09,0.84,12,0.03,2971.00,24983.00,28900,20240103,-27.16,20000,20240805,5.25,28900,-27.16,20240103,20000,5.25,20240805,28900,-27.16,20240103,20000,5.25,20240805,1.62,N,033270,500,81 억,,1156305,N,N,179,N,00,N
20241016,090420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21100,-50,5,-0.24,6321850,298,1.20,21250,21250,21050,27450,14850,21150,21214.26,7.08,0,-161,21550,21350,21050,20850,20550,21450,20950,82,6300,500,16070,50,1,16333822,3446,7.10,0.84,12,0.00,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.62,N,033270,500,81 억,,1156305,N,N,179,N,00,N
20241015,160416,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,400,2,1.93,524514100,24889,139.81,20800,21250,20750,26950,14550,20750,21074.13,7.09,0,-495,21116,20932,20816,20632,20516,20875,20575,82,6200,500,15770,50,1,16333822,3455,7.12,0.85,12,0.15,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.65,N,033270,500,81 억,,1158270,N,N,179,N,00,N
20241015,150420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,400,2,1.93,374330100,17806,100.02,20800,21150,20750,26950,14550,20750,21022.69,7.09,0,-492,21116,20932,20816,20632,20516,20875,20575,82,6200,500,15770,50,1,16333822,3455,7.12,0.85,12,0.11,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.65,N,033270,500,81 억,,1158270,N,N,1,N,00,N
20241015,140419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21100,350,2,1.69,304440850,14493,81.41,20800,21100,20750,26950,14550,20750,21006.06,7.09,0,-1158,21116,20932,20816,20632,20516,20875,20575,82,6200,500,15770,50,1,16333822,3446,7.10,0.84,12,0.09,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.65,N,033270,500,81 억,,1158270,N,N,1,N,00,N
20241015,130419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,250,2,1.20,261320800,12441,69.89,20800,21100,20750,26950,14550,20750,21004.81,7.09,0,-1633,21116,20932,20816,20632,20516,20875,20575,82,6200,500,15770,50,1,16333822,3430,7.07,0.84,12,0.08,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.65,N,033270,500,81 억,,1158270,N,N,1,N,00,N
20241015,120418,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20950,200,2,0.96,215708800,10267,57.67,20800,21100,20750,26950,14550,20750,21009.92,7.09,0,-1490,21116,20932,20816,20632,20516,20875,20575,82,6200,500,15770,50,1,16333822,3422,7.05,0.84,12,0.06,2971.00,24983.00,28900,20240103,-27.51,20000,20240805,4.75,28900,-27.51,20240103,20000,4.75,20240805,28900,-27.51,20240103,20000,4.75,20240805,1.65,N,033270,500,81 억,,1158270,N,N,1,N,00,N
20241015,110420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21050,300,2,1.45,131511100,6263,35.18,20800,21100,20750,26950,14550,20750,20998.10,7.09,0,-934,21116,20932,20816,20632,20516,20875,20575,82,6200,500,15770,50,1,16333822,3438,7.09,0.84,12,0.04,2971.00,24983.00,28900,20240103,-27.16,20000,20240805,5.25,28900,-27.16,20240103,20000,5.25,20240805,28900,-27.16,20240103,20000,5.25,20240805,1.65,N,033270,500,81 억,,1158270,N,N,1,N,00,N
20241015,100420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,250,2,1.20,100973850,4810,27.02,20800,21100,20750,26950,14550,20750,20992.48,7.09,0,-559,21116,20932,20816,20632,20516,20875,20575,82,6200,500,15770,50,1,16333822,3430,7.07,0.84,12,0.03,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.65,N,033270,500,81 억,,1158270,N,N,1,N,00,N
20241015,090418,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20950,200,2,0.96,17452100,837,4.70,20800,20950,20750,26950,14550,20750,20850.78,7.09,0,-108,21116,20932,20816,20632,20516,20875,20575,82,6200,500,15770,50,1,16333822,3422,7.05,0.84,12,0.01,2971.00,24983.00,28900,20240103,-27.51,20000,20240805,4.75,28900,-27.51,20240103,20000,4.75,20240805,28900,-27.51,20240103,20000,4.75,20240805,1.65,N,033270,500,81 억,,1158270,N,N,1,N,00,N
20241014,160409,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20750,-50,5,-0.24,368129750,17692,69.71,20800,21000,20700,27000,14600,20800,20807.70,7.14,0,-6680,21233,21016,20883,20666,20533,20975,20625,82,6200,500,15800,50,1,16333822,3389,6.98,0.83,12,0.11,2971.00,24983.00,28900,20240103,-28.20,20000,20240805,3.75,28900,-28.20,20240103,20000,3.75,20240805,28900,-28.20,20240103,20000,3.75,20240805,1.63,N,033270,500,81 억,,1165447,N,N,1,N,00,N
20241014,150414,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,0,3,0.00,341566500,16414,64.67,20800,21000,20700,27000,14600,20800,20809.47,7.14,0,-6304,21233,21016,20883,20666,20533,20975,20625,82,6200,500,15800,50,1,16333822,3397,7.00,0.83,12,0.10,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.63,N,033270,500,81 억,,1165447,N,N,14,N,00,N
20241014,140414,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,50,2,0.24,302533350,14538,57.28,20800,21000,20700,27000,14600,20800,20809.84,7.14,0,-5841,21233,21016,20883,20666,20533,20975,20625,82,6200,500,15800,50,1,16333822,3406,7.02,0.83,12,0.09,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.63,N,033270,500,81 억,,1165447,N,N,14,N,00,N
20241014,130414,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,50,2,0.24,285936500,13741,54.14,20800,21000,20700,27000,14600,20800,20809.01,7.14,0,-5610,21233,21016,20883,20666,20533,20975,20625,82,6200,500,15800,50,1,16333822,3406,7.02,0.83,12,0.08,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.63,N,033270,500,81 억,,1165447,N,N,14,N,00,N
20241014,120407,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,50,2,0.24,259348150,12464,49.11,20800,21000,20700,27000,14600,20800,20807.78,7.14,0,-4823,21233,21016,20883,20666,20533,20975,20625,82,6200,500,15800,50,1,16333822,3406,7.02,0.83,12,0.08,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.63,N,033270,500,81 억,,1165447,N,N,14,N,00,N
20241014,110411,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,0,3,0.00,208725850,10027,39.51,20800,21000,20700,27000,14600,20800,20816.40,7.14,0,-3762,21233,21016,20883,20666,20533,20975,20625,82,6200,500,15800,50,1,16333822,3397,7.00,0.83,12,0.06,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.63,N,033270,500,81 억,,1165447,N,N,14,N,00,N
20241014,100411,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,0,3,0.00,158040550,7589,29.90,20800,21000,20700,27000,14600,20800,20824.98,7.14,0,-3291,21233,21016,20883,20666,20533,20975,20625,82,6200,500,15800,50,1,16333822,3397,7.00,0.83,12,0.05,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.63,N,033270,500,81 억,,1165447,N,N,14,N,00,N
20241014,090413,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,100,2,0.48,24246400,1166,4.59,20800,20900,20700,27000,14600,20800,20794.46,7.14,0,43,21233,21016,20883,20666,20533,20975,20625,82,6200,500,15800,50,1,16333822,3414,7.03,0.84,12,0.01,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.63,N,033270,500,81 억,,1165447,N,N,14,N,00,N
20241011,160404,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,-100,5,-0.48,529343450,25377,152.13,20800,21100,20750,27150,14650,20900,20859.23,7.16,0,-3761,21433,21166,20983,20716,20533,21125,20675,82,6250,500,15880,50,1,16333822,3397,7.00,0.83,12,0.16,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.65,N,033270,500,81 억,,1169644,N,N,14,N,00,N
20241011,150410,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-50,5,-0.24,508370850,24370,146.09,20800,21100,20750,27150,14650,20900,20860.52,7.16,0,-3699,21433,21166,20983,20716,20533,21125,20675,82,6250,500,15880,50,1,16333822,3406,7.02,0.83,12,0.15,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.65,N,033270,500,81 억,,1169644,N,N,50,N,00,N
20241011,140410,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,-100,5,-0.48,419027150,20080,120.38,20800,21100,20800,27150,14650,20900,20867.89,7.16,0,-3206,21433,21166,20983,20716,20533,21125,20675,82,6250,500,15880,50,1,16333822,3397,7.00,0.83,12,0.12,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.65,N,033270,500,81 억,,1169644,N,N,50,N,00,N
20241011,130412,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,0,3,0.00,313442100,15015,90.01,20800,21100,20800,27150,14650,20900,20875.26,7.16,0,-3487,21433,21166,20983,20716,20533,21125,20675,82,6250,500,15880,50,1,16333822,3414,7.03,0.84,12,0.09,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.65,N,033270,500,81 억,,1169644,N,N,50,N,00,N
20241011,120410,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,0,3,0.00,271531900,13006,77.97,20800,21100,20800,27150,14650,20900,20877.43,7.16,0,-2792,21433,21166,20983,20716,20533,21125,20675,82,6250,500,15880,50,1,16333822,3414,7.03,0.84,12,0.08,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.65,N,033270,500,81 억,,1169644,N,N,50,N,00,N
20241011,110408,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,0,3,0.00,163874050,7860,47.12,20800,21000,20800,27150,14650,20900,20849.12,7.16,0,-2258,21433,21166,20983,20716,20533,21125,20675,82,6250,500,15880,50,1,16333822,3414,7.03,0.84,12,0.05,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.65,N,033270,500,81 억,,1169644,N,N,50,N,00,N
20241011,100415,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-50,5,-0.24,89727150,4307,25.82,20800,20900,20800,27150,14650,20900,20832.87,7.16,0,-1131,21433,21166,20983,20716,20533,21125,20675,82,6250,500,15880,50,1,16333822,3406,7.02,0.83,12,0.03,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.65,N,033270,500,81 억,,1169644,N,N,50,N,00,N
20241011,090411,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,0,3,0.00,1357300,65,0.39,20800,20900,20800,27150,14650,20900,20881.54,7.16,0,-1,21433,21166,20983,20716,20533,21125,20675,82,6250,500,15880,50,1,16333822,3414,7.03,0.84,12,0.00,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.65,N,033270,500,81 억,,1169644,N,N,50,N,00,N
20241010,160418,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,100,2,0.48,341836400,16330,89.02,20900,21250,20800,27000,14600,20800,20933.03,7.19,0,-4782,21400,21100,20900,20600,20400,21000,20500,82,6200,500,15800,50,1,16333822,3414,7.03,0.84,12,0.10,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.65,N,033270,500,81 억,,1174001,N,N,50,N,00,N
20241010,150424,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,50,2,0.24,323650800,15460,84.27,20900,21250,20800,27000,14600,20800,20934.72,7.19,0,-4608,21400,21100,20900,20600,20400,21000,20500,82,6200,500,15800,50,1,16333822,3406,7.02,0.83,12,0.09,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.65,N,033270,500,81 억,,1174001,N,N,15,N,00,N
20241010,140421,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,100,2,0.48,293575150,14019,76.42,20900,21250,20800,27000,14600,20800,20941.23,7.19,0,-4209,21400,21100,20900,20600,20400,21000,20500,82,6200,500,15800,50,1,16333822,3414,7.03,0.84,12,0.09,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.65,N,033270,500,81 억,,1174001,N,N,15,N,00,N
20241010,130419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,100,2,0.48,250145600,11942,65.10,20900,21250,20800,27000,14600,20800,20946.71,7.19,0,-3602,21400,21100,20900,20600,20400,21000,20500,82,6200,500,15800,50,1,16333822,3414,7.03,0.84,12,0.07,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.65,N,033270,500,81 억,,1174001,N,N,15,N,00,N
20241010,120420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,50,2,0.24,219205450,10457,57.00,20900,21250,20800,27000,14600,20800,20962.56,7.19,0,-3101,21400,21100,20900,20600,20400,21000,20500,82,6200,500,15800,50,1,16333822,3406,7.02,0.83,12,0.06,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.65,N,033270,500,81 억,,1174001,N,N,15,N,00,N
20241010,110419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,0,3,0.00,177690800,8467,46.15,20900,21250,20800,27000,14600,20800,20986.28,7.19,0,-2560,21400,21100,20900,20600,20400,21000,20500,82,6200,500,15800,50,1,16333822,3397,7.00,0.83,12,0.05,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.65,N,033270,500,81 억,,1174001,N,N,15,N,00,N
20241010,100420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,200,2,0.96,83415550,3944,21.50,20900,21250,20900,27000,14600,20800,21149.99,7.19,0,-1521,21400,21100,20900,20600,20400,21000,20500,82,6200,500,15800,50,1,16333822,3430,7.07,0.84,12,0.02,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.65,N,033270,500,81 억,,1174001,N,N,15,N,00,N
20241010,090419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,200,2,0.96,22201900,1052,5.73,20900,21200,20900,27000,14600,20800,21104.47,7.19,0,-117,21400,21100,20900,20600,20400,21000,20500,82,6200,500,15800,50,1,16333822,3430,7.07,0.84,12,0.01,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.65,N,033270,500,81 억,,1174001,N,N,15,N,00,N
20241008,160417,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20800,-200,5,-0.95,381055050,18240,100.50,21000,21200,20700,27300,14700,21000,20891.18,7.23,0,-6087,21500,21250,21050,20800,20600,21150,20700,82,6300,500,15960,50,1,16333822,3397,7.00,0.83,12,0.11,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.66,N,033270,500,81 억,,1180873,N,N,15,N,00,N
20241008,150420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-150,5,-0.71,351379200,16818,92.67,21000,21200,20700,27300,14700,21000,20893.04,7.23,0,-5306,21500,21250,21050,20800,20600,21150,20700,82,6300,500,15960,50,1,16333822,3406,7.02,0.83,12,0.10,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.66,N,033270,500,81 억,,1180873,N,N,27,N,00,N
20241008,140419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21100,100,2,0.48,266601500,12765,70.33,21000,21200,20700,27300,14700,21000,20885.35,7.23,0,-4588,21500,21250,21050,20800,20600,21150,20700,82,6300,500,15960,50,1,16333822,3446,7.10,0.84,12,0.08,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.66,N,033270,500,81 억,,1180873,N,N,27,N,00,N
20241008,130418,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,150,2,0.71,255237150,12225,67.36,21000,21200,20700,27300,14700,21000,20878.29,7.23,0,-4462,21500,21250,21050,20800,20600,21150,20700,82,6300,500,15960,50,1,16333822,3455,7.12,0.85,12,0.07,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.66,N,033270,500,81 억,,1180873,N,N,27,N,00,N
20241008,120418,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21050,50,2,0.24,225372600,10807,59.55,21000,21200,20700,27300,14700,21000,20854.32,7.23,0,-4223,21500,21250,21050,20800,20600,21150,20700,82,6300,500,15960,50,1,16333822,3438,7.09,0.84,12,0.07,2971.00,24983.00,28900,20240103,-27.16,20000,20240805,5.25,28900,-27.16,20240103,20000,5.25,20240805,28900,-27.16,20240103,20000,5.25,20240805,1.66,N,033270,500,81 억,,1180873,N,N,27,N,00,N
20241008,110418,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-150,5,-0.71,161137950,7741,42.65,21000,21200,20700,27300,14700,21000,20816.17,7.23,0,-2443,21500,21250,21050,20800,20600,21150,20700,82,6300,500,15960,50,1,16333822,3406,7.02,0.83,12,0.05,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.66,N,033270,500,81 억,,1180873,N,N,27,N,00,N
20241008,100419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20900,-100,5,-0.48,127943700,6149,33.88,21000,21200,20700,27300,14700,21000,20807.24,7.23,0,-1781,21500,21250,21050,20800,20600,21150,20700,82,6300,500,15960,50,1,16333822,3414,7.03,0.84,12,0.04,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.66,N,033270,500,81 억,,1180873,N,N,27,N,00,N
20241008,090417,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,20850,-150,5,-0.71,17594850,844,4.65,21000,21200,20800,27300,14700,21000,20846.98,7.23,0,-113,21500,21250,21050,20800,20600,21150,20700,82,6300,500,15960,50,1,16333822,3406,7.02,0.83,12,0.01,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.66,N,033270,500,81 억,,1180873,N,N,27,N,00,N
20241007,160416,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,200,2,0.96,378560400,17949,90.62,21100,21300,20850,27000,14600,20800,21091.00,7.20,0,4836,21366,21082,20866,20582,20366,21225,20725,82,6200,500,15800,50,1,16333822,3430,7.07,0.84,12,0.11,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.66,N,033270,500,81 억,,1176451,N,N,27,N,00,N
20241007,150408,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21050,250,2,1.20,323689500,15333,77.42,21100,21300,20850,27000,14600,20800,21110.64,7.20,0,2704,21366,21082,20866,20582,20366,21225,20725,82,6200,500,15800,50,1,16333822,3438,7.09,0.84,12,0.09,2971.00,24983.00,28900,20240103,-27.16,20000,20240805,5.25,28900,-27.16,20240103,20000,5.25,20240805,28900,-27.16,20240103,20000,5.25,20240805,1.66,N,033270,500,81 억,,1176451,N,N,1,N,00,N
20241007,140426,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,350,2,1.68,209217350,9890,49.93,21100,21300,21000,27000,14600,20800,21154.43,7.20,0,1028,21366,21082,20866,20582,20366,21225,20725,82,6200,500,15800,50,1,16333822,3455,7.12,0.85,12,0.06,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.66,N,033270,500,81 억,,1176451,N,N,1,N,00,N
20241007,130411,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21200,400,2,1.92,177940750,8410,42.46,21100,21300,21000,27000,14600,20800,21158.23,7.20,0,404,21366,21082,20866,20582,20366,21225,20725,82,6200,500,15800,50,1,16333822,3463,7.14,0.85,12,0.05,2971.00,24983.00,28900,20240103,-26.64,20000,20240805,6.00,28900,-26.64,20240103,20000,6.00,20240805,28900,-26.64,20240103,20000,6.00,20240805,1.66,N,033270,500,81 억,,1176451,N,N,1,N,00,N
20241007,120434,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21100,300,2,1.44,169381600,8005,40.42,21100,21300,21000,27000,14600,20800,21159.48,7.20,0,394,21366,21082,20866,20582,20366,21225,20725,82,6200,500,15800,50,1,16333822,3446,7.10,0.84,12,0.05,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.66,N,033270,500,81 억,,1176451,N,N,1,N,00,N
20241007,110407,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21000,200,2,0.96,162533950,7680,38.78,21100,21300,21000,27000,14600,20800,21163.27,7.20,0,329,21366,21082,20866,20582,20366,21225,20725,82,6200,500,15800,50,1,16333822,3430,7.07,0.84,12,0.05,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.66,N,033270,500,81 억,,1176451,N,N,1,N,00,N
20241007,100405,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21200,400,2,1.92,106258200,5018,25.34,21100,21300,21050,27000,14600,20800,21175.41,7.20,0,-25,21366,21082,20866,20582,20366,21225,20725,82,6200,500,15800,50,1,16333822,3463,7.14,0.85,12,0.03,2971.00,24983.00,28900,20240103,-26.64,20000,20240805,6.00,28900,-26.64,20240103,20000,6.00,20240805,28900,-26.64,20240103,20000,6.00,20240805,1.66,N,033270,500,81 억,,1176451,N,N,1,N,00,N
20241007,090344,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21150,350,2,1.68,20973600,991,5.00,21100,21300,21100,27000,14600,20800,21164.08,7.20,0,-107,21366,21082,20866,20582,20366,21225,20725,82,6200,500,15800,50,1,16333822,3455,7.12,0.85,12,0.01,2971.00,24983.00,28900,20240103,-26.82,20000,20240805,5.75,28900,-26.82,20240103,20000,5.75,20240805,28900,-26.82,20240103,20000,5.75,20240805,1.66,N,033270,500,81 억,,1176451,N,N,1,N,00,N
20241004,160353,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20800,150,2,0.73,412902800,19758,52.30,20700,21150,20650,26800,14500,20650,20898.10,7.19,0,1947,21083,20866,20633,20416,20183,20750,20300,82,6150,500,15690,50,1,16333822,3397,7.00,0.83,12,0.12,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.67,N,033270,500,81 억,,1174756,N,N,1,N,00,N
20241004,150355,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20850,200,2,0.97,352177700,16840,44.58,20700,21150,20650,26800,14500,20650,20913.17,7.19,0,1876,21083,20866,20633,20416,20183,20750,20300,82,6150,500,15690,50,1,16333822,3406,7.02,0.83,12,0.10,2971.00,24983.00,28900,20240103,-27.85,20000,20240805,4.25,28900,-27.85,20240103,20000,4.25,20240805,28900,-27.85,20240103,20000,4.25,20240805,1.67,N,033270,500,81 억,,1174756,N,N,2,N,00,N
20241004,140356,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20900,250,2,1.21,281024650,13422,35.53,20700,21150,20650,26800,14500,20650,20937.61,7.19,0,1304,21083,20866,20633,20416,20183,20750,20300,82,6150,500,15690,50,1,16333822,3414,7.03,0.84,12,0.08,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.67,N,033270,500,81 억,,1174756,N,N,2,N,00,N
20241004,130356,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,21000,350,2,1.69,239124100,11420,30.23,20700,21150,20650,26800,14500,20650,20939.06,7.19,0,1192,21083,20866,20633,20416,20183,20750,20300,82,6150,500,15690,50,1,16333822,3430,7.07,0.84,12,0.07,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.67,N,033270,500,81 억,,1174756,N,N,2,N,00,N
20241004,120354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,21100,450,2,2.18,193923450,9269,24.54,20700,21150,20650,26800,14500,20650,20921.72,7.19,0,1187,21083,20866,20633,20416,20183,20750,20300,82,6150,500,15690,50,1,16333822,3446,7.10,0.84,12,0.06,2971.00,24983.00,28900,20240103,-26.99,20000,20240805,5.50,28900,-26.99,20240103,20000,5.50,20240805,28900,-26.99,20240103,20000,5.50,20240805,1.67,N,033270,500,81 억,,1174756,N,N,2,N,00,N
20241004,110354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,21000,350,2,1.69,134435950,6438,17.04,20700,21050,20650,26800,14500,20650,20881.63,7.19,0,351,21083,20866,20633,20416,20183,20750,20300,82,6150,500,15690,50,1,16333822,3430,7.07,0.84,12,0.04,2971.00,24983.00,28900,20240103,-27.34,20000,20240805,5.00,28900,-27.34,20240103,20000,5.00,20240805,28900,-27.34,20240103,20000,5.00,20240805,1.67,N,033270,500,81 억,,1174756,N,N,2,N,00,N
20241004,100353,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20900,250,2,1.21,79493500,3819,10.11,20700,20950,20650,26800,14500,20650,20815.27,7.19,0,208,21083,20866,20633,20416,20183,20750,20300,82,6150,500,15690,50,1,16333822,3414,7.03,0.84,12,0.02,2971.00,24983.00,28900,20240103,-27.68,20000,20240805,4.50,28900,-27.68,20240103,20000,4.50,20240805,28900,-27.68,20240103,20000,4.50,20240805,1.67,N,033270,500,81 억,,1174756,N,N,2,N,00,N
20241004,090351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20800,150,2,0.73,11034600,531,1.41,20700,20800,20700,26800,14500,20650,20780.79,7.19,0,-106,21083,20866,20633,20416,20183,20750,20300,82,6150,500,15690,50,1,16333822,3397,7.00,0.83,12,0.00,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.67,N,033270,500,81 억,,1174756,N,N,2,N,00,N
20241002,160351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20650,50,2,0.24,775745700,37673,52.59,20700,20850,20400,26750,14450,20600,20591.56,7.24,0,-8080,21933,21266,20933,20266,19933,21100,20100,82,6150,500,15650,50,1,16333822,3373,6.95,0.83,12,0.23,2971.00,24983.00,28900,20240103,-28.55,20000,20240805,3.25,28900,-28.55,20240103,20000,3.25,20240805,28900,-28.55,20240103,20000,3.25,20240805,1.68,N,033270,500,81 억,,1182575,N,N,2,N,00,N
20241002,150357,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20650,50,2,0.24,753666100,36603,51.10,20700,20850,20400,26750,14450,20600,20590.28,7.24,0,-7474,21933,21266,20933,20266,19933,21100,20100,82,6150,500,15650,50,1,16333822,3373,6.95,0.83,12,0.22,2971.00,24983.00,28900,20240103,-28.55,20000,20240805,3.25,28900,-28.55,20240103,20000,3.25,20240805,28900,-28.55,20240103,20000,3.25,20240805,1.68,N,033270,500,81 억,,1182575,N,N,1,N,00,N
20241002,140355,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20800,200,2,0.97,577324950,28042,39.15,20700,20850,20400,26750,14450,20600,20587.87,7.24,0,-5354,21933,21266,20933,20266,19933,21100,20100,82,6150,500,15650,50,1,16333822,3397,7.00,0.83,12,0.17,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.68,N,033270,500,81 억,,1182575,N,N,1,N,00,N
20241002,130354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20800,200,2,0.97,551501800,26796,37.41,20700,20850,20400,26750,14450,20600,20581.50,7.24,0,-4953,21933,21266,20933,20266,19933,21100,20100,82,6150,500,15650,50,1,16333822,3397,7.00,0.83,12,0.16,2971.00,24983.00,28900,20240103,-28.03,20000,20240805,4.00,28900,-28.03,20240103,20000,4.00,20240805,28900,-28.03,20240103,20000,4.00,20240805,1.68,N,033270,500,81 억,,1182575,N,N,1,N,00,N
20241002,120351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20600,0,3,0.00,531368500,25826,36.05,20700,20850,20400,26750,14450,20600,20574.94,7.24,0,-5219,21933,21266,20933,20266,19933,21100,20100,82,6150,500,15650,50,1,16333822,3365,6.93,0.82,12,0.16,2971.00,24983.00,28900,20240103,-28.72,20000,20240805,3.00,28900,-28.72,20240103,20000,3.00,20240805,28900,-28.72,20240103,20000,3.00,20240805,1.68,N,033270,500,81 억,,1182575,N,N,1,N,00,N
20241002,110347,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20650,50,2,0.24,471255800,22914,31.99,20700,20850,20400,26750,14450,20600,20566.28,7.24,0,-5583,21933,21266,20933,20266,19933,21100,20100,82,6150,500,15650,50,1,16333822,3373,6.95,0.83,12,0.14,2971.00,24983.00,28900,20240103,-28.55,20000,20240805,3.25,28900,-28.55,20240103,20000,3.25,20240805,28900,-28.55,20240103,20000,3.25,20240805,1.68,N,033270,500,81 억,,1182575,N,N,1,N,00,N
20241002,100346,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20650,50,2,0.24,276835300,13466,18.80,20700,20800,20400,26750,14450,20600,20558.09,7.24,0,-4984,21933,21266,20933,20266,19933,21100,20100,82,6150,500,15650,50,1,16333822,3373,6.95,0.83,12,0.08,2971.00,24983.00,28900,20240103,-28.55,20000,20240805,3.25,28900,-28.55,20240103,20000,3.25,20240805,28900,-28.55,20240103,20000,3.25,20240805,1.68,N,033270,500,81 억,,1182575,N,N,1,N,00,N
20241002,090344,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,20650,50,2,0.24,70873350,3429,4.79,20700,20800,20600,26750,14450,20600,20668.81,7.24,0,-731,21933,21266,20933,20266,19933,21100,20100,82,6150,500,15650,50,1,16333822,3373,6.95,0.83,12,0.02,2971.00,24983.00,28900,20240103,-28.55,20000,20240805,3.25,28900,-28.55,20240103,20000,3.25,20240805,28900,-28.55,20240103,20000,3.25,20240805,1.68,N,033270,500,81 억,,1182575,N,N,1,N,00,N