KissMeData/004310/price/prices-20230801.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
20230831,160156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4015,-50,5,-1.23,268118440,66341,151.61,4065,4095,4010,5280,2850,4065,4041.60,3.04,0,-18135,4175,4120,4085,4030,3995,4102,4012,160,1215,500,2920,5,1,32000000,1285,-803.00,1.25,11,0.21,-5.00,3223.00,5750,20221007,-30.17,3630,20230710,10.61,5550,-27.66,20230213,3630,10.61,20230710,5750,-30.17,20221007,3630,10.61,20230710,0.86,N,004310,500,160 억,,974119,N,N,7608,N,00,N
20230831,150213,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4015,-50,5,-1.23,247664495,61247,139.96,4065,4095,4010,5280,2850,4065,4043.70,3.04,0,-17023,4175,4120,4085,4030,3995,4102,4012,160,1215,500,2920,5,1,32000000,1285,-803.00,1.25,11,0.19,-5.00,3223.00,5750,20221007,-30.17,3630,20230710,10.61,5550,-27.66,20230213,3630,10.61,20230710,5750,-30.17,20221007,3630,10.61,20230710,0.86,N,004310,500,160 억,,974119,N,N,4055,N,00,N
20230831,140222,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4040,-25,5,-0.62,156269360,38528,88.05,4065,4095,4035,5280,2850,4065,4055.99,3.04,0,-10911,4175,4120,4085,4030,3995,4102,4012,160,1215,500,2920,5,1,32000000,1293,-808.00,1.25,11,0.12,-5.00,3223.00,5750,20221007,-29.74,3630,20230710,11.29,5550,-27.21,20230213,3630,11.29,20230710,5750,-29.74,20221007,3630,11.29,20230710,0.86,N,004310,500,160 억,,974119,N,N,4055,N,00,N
20230831,130219,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4045,-20,5,-0.49,115872490,28535,65.21,4065,4095,4045,5280,2850,4065,4060.71,3.04,0,-6117,4175,4120,4085,4030,3995,4102,4012,160,1215,500,2920,5,1,32000000,1294,-809.00,1.26,11,0.09,-5.00,3223.00,5750,20221007,-29.65,3630,20230710,11.43,5550,-27.12,20230213,3630,11.43,20230710,5750,-29.65,20221007,3630,11.43,20230710,0.86,N,004310,500,160 억,,974119,N,N,4055,N,00,N
20230831,120221,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4060,-5,5,-0.12,78279345,19259,44.01,4065,4095,4045,5280,2850,4065,4064.56,3.04,0,-2856,4175,4120,4085,4030,3995,4102,4012,160,1215,500,2920,5,1,32000000,1299,-812.00,1.26,11,0.06,-5.00,3223.00,5750,20221007,-29.39,3630,20230710,11.85,5550,-26.85,20230213,3630,11.85,20230710,5750,-29.39,20221007,3630,11.85,20230710,0.86,N,004310,500,160 억,,974119,N,N,4055,N,00,N
20230831,110254,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4050,-15,5,-0.37,70409705,17322,39.58,4065,4095,4045,5280,2850,4065,4064.76,3.04,0,-1753,4175,4120,4085,4030,3995,4102,4012,160,1215,500,2920,5,1,32000000,1296,-810.00,1.26,11,0.05,-5.00,3223.00,5750,20221007,-29.57,3630,20230710,11.57,5550,-27.03,20230213,3630,11.57,20230710,5750,-29.57,20221007,3630,11.57,20230710,0.86,N,004310,500,160 억,,974119,N,N,4055,N,00,N
20230831,100238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,10,2,0.25,50175070,12335,28.19,4065,4095,4045,5280,2850,4065,4067.70,3.04,0,428,4175,4120,4085,4030,3995,4102,4012,160,1215,500,2920,5,1,32000000,1304,-815.00,1.26,11,0.04,-5.00,3223.00,5750,20221007,-29.13,3630,20230710,12.26,5550,-26.58,20230213,3630,12.26,20230710,5750,-29.13,20221007,3630,12.26,20230710,0.86,N,004310,500,160 억,,974119,N,N,4055,N,00,N
20230831,090205,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,20,2,0.49,562130,138,0.32,4065,4085,4065,5280,2850,4065,4073.41,3.04,0,-10,4175,4120,4085,4030,3995,4102,4012,160,1215,500,2920,5,1,32000000,1307,-817.00,1.27,11,0.00,-5.00,3223.00,5750,20221007,-28.96,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5750,-28.96,20221007,3630,12.53,20230710,0.86,N,004310,500,160 억,,974119,N,N,4055,N,00,N
20230830,160157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4065,-25,5,-0.61,178367220,43759,72.18,4140,4140,4050,5310,2865,4090,4076.15,3.05,0,-2681,4190,4140,4095,4045,4000,4165,4070,160,1220,500,2940,5,1,32000000,1301,-813.00,1.26,11,0.14,-5.00,3223.00,5750,20221007,-29.30,3630,20230710,11.98,5550,-26.76,20230213,3630,11.98,20230710,5750,-29.30,20221007,3630,11.98,20230710,0.85,N,004310,500,160 억,,977519,N,N,4055,N,00,N
20230830,150210,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,-10,5,-0.24,135526480,33209,54.78,4140,4140,4060,5310,2865,4090,4081.02,3.05,0,-3241,4190,4140,4095,4045,4000,4165,4070,160,1220,500,2940,5,1,32000000,1306,-816.00,1.27,11,0.10,-5.00,3223.00,5750,20221007,-29.04,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,5750,-29.04,20221007,3630,12.40,20230710,0.85,N,004310,500,160 억,,977519,N,N,3892,N,00,N
20230830,140228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,-10,5,-0.24,74831165,18299,30.18,4140,4140,4075,5310,2865,4090,4089.36,3.05,0,-2926,4190,4140,4095,4045,4000,4165,4070,160,1220,500,2940,5,1,32000000,1306,-816.00,1.27,11,0.06,-5.00,3223.00,5750,20221007,-29.04,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,5750,-29.04,20221007,3630,12.40,20230710,0.85,N,004310,500,160 억,,977519,N,N,3892,N,00,N
20230830,130213,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,-10,5,-0.24,48999895,11968,19.74,4140,4140,4075,5310,2865,4090,4094.24,3.05,0,249,4190,4140,4095,4045,4000,4165,4070,160,1220,500,2940,5,1,32000000,1306,-816.00,1.27,11,0.04,-5.00,3223.00,5750,20221007,-29.04,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,5750,-29.04,20221007,3630,12.40,20230710,0.85,N,004310,500,160 억,,977519,N,N,3892,N,00,N
20230830,120220,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,10,2,0.24,30671085,7479,12.34,4140,4140,4075,5310,2865,4090,4100.96,3.05,0,1897,4190,4140,4095,4045,4000,4165,4070,160,1220,500,2940,5,1,32000000,1312,-820.00,1.27,11,0.02,-5.00,3223.00,5750,20221007,-28.70,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5750,-28.70,20221007,3630,12.95,20230710,0.85,N,004310,500,160 억,,977519,N,N,3892,N,00,N
20230830,110252,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,5,2,0.12,26132405,6370,10.51,4140,4140,4075,5310,2865,4090,4102.42,3.05,0,1818,4190,4140,4095,4045,4000,4165,4070,160,1220,500,2940,5,1,32000000,1310,-819.00,1.27,11,0.02,-5.00,3223.00,5750,20221007,-28.78,3630,20230710,12.81,5550,-26.22,20230213,3630,12.81,20230710,5750,-28.78,20221007,3630,12.81,20230710,0.85,N,004310,500,160 억,,977519,N,N,3892,N,00,N
20230830,100231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4105,15,2,0.37,16231200,3953,6.52,4140,4140,4075,5310,2865,4090,4106.05,3.05,0,1233,4190,4140,4095,4045,4000,4165,4070,160,1220,500,2940,5,1,32000000,1314,-821.00,1.27,11,0.01,-5.00,3223.00,5750,20221007,-28.61,3630,20230710,13.09,5550,-26.04,20230213,3630,13.09,20230710,5750,-28.61,20221007,3630,13.09,20230710,0.85,N,004310,500,160 억,,977519,N,N,3892,N,00,N
20230830,090203,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,20,2,0.49,2492250,602,0.99,4140,4140,4110,5310,2865,4090,4139.95,3.05,0,-90,4190,4140,4095,4045,4000,4165,4070,160,1220,500,2940,5,1,32000000,1315,-822.00,1.28,11,0.00,-5.00,3223.00,5750,20221007,-28.52,3630,20230710,13.22,5550,-25.95,20230213,3630,13.22,20230710,5750,-28.52,20221007,3630,13.22,20230710,0.85,N,004310,500,160 억,,977519,N,N,3892,N,00,N
20230829,160155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,40,2,0.99,248154005,60578,128.94,4050,4145,4050,5260,2835,4050,4096.47,3.00,0,14636,4140,4095,4070,4025,4000,4082,4012,160,1210,500,2910,5,1,32000000,1309,-818.00,1.27,11,0.19,-5.00,3223.00,5750,20221007,-28.87,3630,20230710,12.67,5550,-26.31,20230213,3630,12.67,20230710,5750,-28.87,20221007,3630,12.67,20230710,0.85,N,004310,500,160 억,,960964,N,N,3892,N,00,N
20230829,150211,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4120,70,2,1.73,234435585,57228,121.81,4050,4145,4050,5260,2835,4050,4096.55,3.00,0,13287,4140,4095,4070,4025,4000,4082,4012,160,1210,500,2910,5,1,32000000,1318,-824.00,1.28,11,0.18,-5.00,3223.00,5750,20221007,-28.35,3630,20230710,13.50,5550,-25.77,20230213,3630,13.50,20230710,5750,-28.35,20221007,3630,13.50,20230710,0.85,N,004310,500,160 억,,960964,N,N,1254,N,00,N
20230829,140220,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,45,2,1.11,192637110,47019,100.08,4050,4145,4050,5260,2835,4050,4097.05,3.00,0,8167,4140,4095,4070,4025,4000,4082,4012,160,1210,500,2910,5,1,32000000,1310,-819.00,1.27,11,0.15,-5.00,3223.00,5750,20221007,-28.78,3630,20230710,12.81,5550,-26.22,20230213,3630,12.81,20230710,5750,-28.78,20221007,3630,12.81,20230710,0.85,N,004310,500,160 억,,960964,N,N,1254,N,00,N
20230829,130214,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4115,65,2,1.60,155314045,37883,80.63,4050,4145,4050,5260,2835,4050,4099.89,3.00,0,5604,4140,4095,4070,4025,4000,4082,4012,160,1210,500,2910,5,1,32000000,1317,-823.00,1.28,11,0.12,-5.00,3223.00,5750,20221007,-28.43,3630,20230710,13.36,5550,-25.86,20230213,3630,13.36,20230710,5750,-28.43,20221007,3630,13.36,20230710,0.85,N,004310,500,160 억,,960964,N,N,1254,N,00,N
20230829,120220,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4120,70,2,1.73,134716230,32875,69.98,4050,4145,4050,5260,2835,4050,4097.89,3.00,0,5318,4140,4095,4070,4025,4000,4082,4012,160,1210,500,2910,5,1,32000000,1318,-824.00,1.28,11,0.10,-5.00,3223.00,5750,20221007,-28.35,3630,20230710,13.50,5550,-25.77,20230213,3630,13.50,20230710,5750,-28.35,20221007,3630,13.50,20230710,0.85,N,004310,500,160 억,,960964,N,N,1254,N,00,N
20230829,110315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,45,2,1.11,81279250,19896,42.35,4050,4120,4050,5260,2835,4050,4085.28,3.00,0,5436,4140,4095,4070,4025,4000,4082,4012,160,1210,500,2910,5,1,32000000,1310,-819.00,1.27,11,0.06,-5.00,3223.00,5750,20221007,-28.78,3630,20230710,12.81,5550,-26.22,20230213,3630,12.81,20230710,5750,-28.78,20221007,3630,12.81,20230710,0.85,N,004310,500,160 억,,960964,N,N,1254,N,00,N
20230829,100231,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,45,2,1.11,49946765,12249,26.07,4050,4100,4050,5260,2835,4050,4077.71,3.00,0,2106,4140,4095,4070,4025,4000,4082,4012,160,1210,500,2910,5,1,32000000,1310,-819.00,1.27,11,0.04,-5.00,3223.00,5750,20221007,-28.78,3630,20230710,12.81,5550,-26.22,20230213,3630,12.81,20230710,5750,-28.78,20221007,3630,12.81,20230710,0.85,N,004310,500,160 억,,960964,N,N,1254,N,00,N
20230829,090150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4065,15,2,0.37,2238320,552,1.17,4050,4065,4050,5260,2835,4050,4055.31,3.00,0,14,4140,4095,4070,4025,4000,4082,4012,160,1210,500,2910,5,1,32000000,1301,-813.00,1.26,11,0.00,-5.00,3223.00,5750,20221007,-29.30,3630,20230710,11.98,5550,-26.76,20230213,3630,11.98,20230710,5750,-29.30,20221007,3630,11.98,20230710,0.85,N,004310,500,160 억,,960964,N,N,1254,N,00,N
20230828,160152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4050,-15,5,-0.37,188546485,46427,189.14,4075,4115,4045,5280,2850,4065,4061.14,3.03,0,-10883,4145,4105,4085,4045,4025,4095,4035,160,1215,500,2920,5,1,32000000,1296,-810.00,1.26,11,0.15,-5.00,3223.00,5750,20221007,-29.57,3630,20230710,11.57,5550,-27.03,20230213,3630,11.57,20230710,5750,-29.57,20221007,3630,11.57,20230710,0.86,N,004310,500,160 억,,968200,N,N,1254,N,00,N
20230828,150153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4050,-15,5,-0.37,180117305,44346,180.66,4075,4115,4045,5280,2850,4065,4061.64,3.03,0,-10834,4145,4105,4085,4045,4025,4095,4035,160,1215,500,2920,5,1,32000000,1296,-810.00,1.26,11,0.14,-5.00,3223.00,5750,20221007,-29.57,3630,20230710,11.57,5550,-27.03,20230213,3630,11.57,20230710,5750,-29.57,20221007,3630,11.57,20230710,0.86,N,004310,500,160 억,,968200,N,N,1401,N,00,N
20230828,140154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4060,-5,5,-0.12,154816660,38099,155.21,4075,4115,4050,5280,2850,4065,4063.54,3.03,0,-8185,4145,4105,4085,4045,4025,4095,4035,160,1215,500,2920,5,1,32000000,1299,-812.00,1.26,11,0.12,-5.00,3223.00,5750,20221007,-29.39,3630,20230710,11.85,5550,-26.85,20230213,3630,11.85,20230710,5750,-29.39,20221007,3630,11.85,20230710,0.86,N,004310,500,160 억,,968200,N,N,1401,N,00,N
20230828,130156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4065,0,3,0.00,131188645,32272,131.48,4075,4115,4050,5280,2850,4065,4065.09,3.03,0,-8339,4145,4105,4085,4045,4025,4095,4035,160,1215,500,2920,5,1,32000000,1301,-813.00,1.26,11,0.10,-5.00,3223.00,5750,20221007,-29.30,3630,20230710,11.98,5550,-26.76,20230213,3630,11.98,20230710,5750,-29.30,20221007,3630,11.98,20230710,0.86,N,004310,500,160 억,,968200,N,N,1401,N,00,N
20230828,120153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4050,-15,5,-0.37,126902600,31217,127.18,4075,4115,4050,5280,2850,4065,4065.18,3.03,0,-8051,4145,4105,4085,4045,4025,4095,4035,160,1215,500,2920,5,1,32000000,1296,-810.00,1.26,11,0.10,-5.00,3223.00,5750,20221007,-29.57,3630,20230710,11.57,5550,-27.03,20230213,3630,11.57,20230710,5750,-29.57,20221007,3630,11.57,20230710,0.86,N,004310,500,160 억,,968200,N,N,1401,N,00,N
20230828,110154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4055,-10,5,-0.25,109283260,26869,109.46,4075,4115,4050,5280,2850,4065,4067.26,3.03,0,-7887,4145,4105,4085,4045,4025,4095,4035,160,1215,500,2920,5,1,32000000,1298,-811.00,1.26,11,0.08,-5.00,3223.00,5750,20221007,-29.48,3630,20230710,11.71,5550,-26.94,20230213,3630,11.71,20230710,5750,-29.48,20221007,3630,11.71,20230710,0.86,N,004310,500,160 억,,968200,N,N,1401,N,00,N
20230828,100151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4050,-15,5,-0.37,68462545,16821,68.53,4075,4115,4050,5280,2850,4065,4070.06,3.03,0,-4240,4145,4105,4085,4045,4025,4095,4035,160,1215,500,2920,5,1,32000000,1296,-810.00,1.26,11,0.05,-5.00,3223.00,5750,20221007,-29.57,3630,20230710,11.57,5550,-27.03,20230213,3630,11.57,20230710,5750,-29.57,20221007,3630,11.57,20230710,0.86,N,004310,500,160 억,,968200,N,N,1401,N,00,N
20230828,090154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4070,5,2,0.12,276905,68,0.28,4075,4075,4070,5280,2850,4065,4072.13,3.03,0,-37,4145,4105,4085,4045,4025,4095,4035,160,1215,500,2920,5,1,32000000,1302,-814.00,1.26,11,0.00,-5.00,3223.00,5750,20221007,-29.22,3630,20230710,12.12,5550,-26.67,20230213,3630,12.12,20230710,5750,-29.22,20221007,3630,12.12,20230710,0.86,N,004310,500,160 억,,968200,N,N,1401,N,00,N
20230825,160154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4065,-20,5,-0.49,96663680,23640,64.86,4065,4125,4065,5310,2860,4085,4088.99,3.03,0,-2529,4175,4130,4085,4040,3995,4152,4062,160,1225,500,2940,5,1,32000000,1301,-813.00,1.26,11,0.07,-5.00,3223.00,5750,20221007,-29.30,3630,20230710,11.98,5550,-26.76,20230213,3630,11.98,20230710,5750,-29.30,20221007,3630,11.98,20230710,0.86,N,004310,500,160 억,,970279,N,N,1401,N,00,N
20230825,150153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4070,-15,5,-0.37,76160560,18610,51.06,4065,4125,4065,5310,2860,4085,4092.45,3.03,0,-519,4175,4130,4085,4040,3995,4152,4062,160,1225,500,2940,5,1,32000000,1302,-814.00,1.26,11,0.06,-5.00,3223.00,5750,20221007,-29.22,3630,20230710,12.12,5550,-26.67,20230213,3630,12.12,20230710,5750,-29.22,20221007,3630,12.12,20230710,0.86,N,004310,500,160 억,,970279,N,N,1765,N,00,N
20230825,140153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,5,2,0.12,66620660,16270,44.64,4065,4125,4065,5310,2860,4085,4094.69,3.03,0,1401,4175,4130,4085,4040,3995,4152,4062,160,1225,500,2940,5,1,32000000,1309,-818.00,1.27,11,0.05,-5.00,3223.00,5750,20221007,-28.87,3630,20230710,12.67,5550,-26.31,20230213,3630,12.67,20230710,5750,-28.87,20221007,3630,12.67,20230710,0.86,N,004310,500,160 억,,970279,N,N,1765,N,00,N
20230825,130153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,5,2,0.12,59994455,14648,40.19,4065,4125,4065,5310,2860,4085,4095.74,3.03,0,1774,4175,4130,4085,4040,3995,4152,4062,160,1225,500,2940,5,1,32000000,1309,-818.00,1.27,11,0.05,-5.00,3223.00,5750,20221007,-28.87,3630,20230710,12.67,5550,-26.31,20230213,3630,12.67,20230710,5750,-28.87,20221007,3630,12.67,20230710,0.86,N,004310,500,160 억,,970279,N,N,1765,N,00,N
20230825,120153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,0,3,0.00,55135345,13460,36.93,4065,4125,4065,5310,2860,4085,4096.24,3.03,0,2706,4175,4130,4085,4040,3995,4152,4062,160,1225,500,2940,5,1,32000000,1307,-817.00,1.27,11,0.04,-5.00,3223.00,5750,20221007,-28.96,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5750,-28.96,20221007,3630,12.53,20230710,0.86,N,004310,500,160 억,,970279,N,N,1765,N,00,N
20230825,110153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,15,2,0.37,40864245,9961,27.33,4065,4125,4065,5310,2860,4085,4102.42,3.03,0,2760,4175,4130,4085,4040,3995,4152,4062,160,1225,500,2940,5,1,32000000,1312,-820.00,1.27,11,0.03,-5.00,3223.00,5750,20221007,-28.70,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5750,-28.70,20221007,3630,12.95,20230710,0.86,N,004310,500,160 억,,970279,N,N,1765,N,00,N
20230825,100153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,25,2,0.61,32280775,7869,21.59,4065,4125,4065,5310,2860,4085,4102.27,3.03,0,2747,4175,4130,4085,4040,3995,4152,4062,160,1225,500,2940,5,1,32000000,1315,-822.00,1.28,11,0.02,-5.00,3223.00,5750,20221007,-28.52,3630,20230710,13.22,5550,-25.95,20230213,3630,13.22,20230710,5750,-28.52,20221007,3630,13.22,20230710,0.86,N,004310,500,160 억,,970279,N,N,1765,N,00,N
20230825,090152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,0,3,0.00,333390,82,0.22,4065,4085,4065,5310,2860,4085,4065.73,3.03,0,11,4175,4130,4085,4040,3995,4152,4062,160,1225,500,2940,5,1,32000000,1307,-817.00,1.27,11,0.00,-5.00,3223.00,5750,20221007,-28.96,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5750,-28.96,20221007,3630,12.53,20230710,0.86,N,004310,500,160 억,,970279,N,N,1765,N,00,N
20230824,160152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,15,2,0.37,148955075,36445,81.27,4070,4130,4040,5290,2850,4070,4087.12,3.00,0,10164,4230,4150,4100,4020,3970,4125,3995,160,1220,500,2930,5,1,32000000,1307,-817.00,1.27,11,0.11,-5.00,3223.00,5750,20221007,-28.96,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5750,-28.96,20221007,3630,12.53,20230710,0.87,N,004310,500,160 억,,960119,N,N,1765,N,00,N
20230824,150152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,15,2,0.37,137128335,33552,74.82,4070,4130,4040,5290,2850,4070,4087.04,3.00,0,10074,4230,4150,4100,4020,3970,4125,3995,160,1220,500,2930,5,1,32000000,1307,-817.00,1.27,11,0.10,-5.00,3223.00,5750,20221007,-28.96,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5750,-28.96,20221007,3630,12.53,20230710,0.87,N,004310,500,160 억,,960119,N,N,1614,N,00,N
20230824,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,30,2,0.74,109899300,26900,59.98,4070,4130,4040,5290,2850,4070,4085.48,3.00,0,6712,4230,4150,4100,4020,3970,4125,3995,160,1220,500,2930,5,1,32000000,1312,-820.00,1.27,11,0.08,-5.00,3223.00,5750,20221007,-28.70,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5750,-28.70,20221007,3630,12.95,20230710,0.87,N,004310,500,160 억,,960119,N,N,1614,N,00,N
20230824,130152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,40,2,0.98,97682420,23923,53.34,4070,4130,4040,5290,2850,4070,4083.20,3.00,0,4420,4230,4150,4100,4020,3970,4125,3995,160,1220,500,2930,5,1,32000000,1315,-822.00,1.28,11,0.07,-5.00,3223.00,5750,20221007,-28.52,3630,20230710,13.22,5550,-25.95,20230213,3630,13.22,20230710,5750,-28.52,20221007,3630,13.22,20230710,0.87,N,004310,500,160 억,,960119,N,N,1614,N,00,N
20230824,120154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,30,2,0.74,83947620,20566,45.86,4070,4130,4040,5290,2850,4070,4081.86,3.00,0,2750,4230,4150,4100,4020,3970,4125,3995,160,1220,500,2930,5,1,32000000,1312,-820.00,1.27,11,0.06,-5.00,3223.00,5750,20221007,-28.70,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5750,-28.70,20221007,3630,12.95,20230710,0.87,N,004310,500,160 억,,960119,N,N,1614,N,00,N
20230824,110151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4115,45,2,1.11,50208845,12295,27.42,4070,4130,4060,5290,2850,4070,4083.68,3.00,0,1180,4230,4150,4100,4020,3970,4125,3995,160,1220,500,2930,5,1,32000000,1317,-823.00,1.28,11,0.04,-5.00,3223.00,5750,20221007,-28.43,3630,20230710,13.36,5550,-25.86,20230213,3630,13.36,20230710,5750,-28.43,20221007,3630,13.36,20230710,0.87,N,004310,500,160 억,,960119,N,N,1614,N,00,N
20230824,100152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,25,2,0.61,24791780,6071,13.54,4070,4105,4065,5290,2850,4070,4083.64,3.00,0,1492,4230,4150,4100,4020,3970,4125,3995,160,1220,500,2930,5,1,32000000,1310,-819.00,1.27,11,0.02,-5.00,3223.00,5750,20221007,-28.78,3630,20230710,12.81,5550,-26.22,20230213,3630,12.81,20230710,5750,-28.78,20221007,3630,12.81,20230710,0.87,N,004310,500,160 억,,960119,N,N,1614,N,00,N
20230824,090151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4065,-5,5,-0.12,6843675,1681,3.75,4070,4100,4065,5290,2850,4070,4071.19,3.00,0,27,4230,4150,4100,4020,3970,4125,3995,160,1220,500,2930,5,1,32000000,1301,-813.00,1.26,11,0.01,-5.00,3223.00,5750,20221007,-29.30,3630,20230710,11.98,5550,-26.76,20230213,3630,11.98,20230710,5750,-29.30,20221007,3630,11.98,20230710,0.87,N,004310,500,160 억,,960119,N,N,1614,N,00,N
20230823,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4070,-30,5,-0.73,182410960,44635,75.57,4075,4180,4050,5330,2870,4100,4086.73,3.03,0,-6197,4216,4157,4126,4067,4036,4142,4052,160,1230,500,2950,5,1,32000000,1302,-814.00,1.26,11,0.14,-5.00,3223.00,5820,20220822,-30.07,3630,20230710,12.12,5550,-26.67,20230213,3630,12.12,20230710,5750,-29.22,20221007,3630,12.12,20230710,0.88,N,004310,500,160 억,,969140,N,N,1614,N,00,N
20230823,150152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4050,-50,5,-1.22,155917075,38107,64.51,4075,4180,4050,5330,2870,4100,4091.56,3.03,0,-6323,4216,4157,4126,4067,4036,4142,4052,160,1230,500,2950,5,1,32000000,1296,-810.00,1.26,11,0.12,-5.00,3223.00,5820,20220822,-30.41,3630,20230710,11.57,5550,-27.03,20230213,3630,11.57,20230710,5750,-29.57,20221007,3630,11.57,20230710,0.88,N,004310,500,160 억,,969140,N,N,688,N,00,N
20230823,140153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,-20,5,-0.49,125036590,30519,51.67,4075,4180,4075,5330,2870,4100,4097.01,3.03,0,-3711,4216,4157,4126,4067,4036,4142,4052,160,1230,500,2950,5,1,32000000,1306,-816.00,1.27,11,0.10,-5.00,3223.00,5820,20220822,-29.90,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,5750,-29.04,20221007,3630,12.40,20230710,0.88,N,004310,500,160 억,,969140,N,N,688,N,00,N
20230823,130152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,10,2,0.24,101225205,24697,41.81,4075,4180,4075,5330,2870,4100,4098.68,3.03,0,874,4216,4157,4126,4067,4036,4142,4052,160,1230,500,2950,5,1,32000000,1315,-822.00,1.28,11,0.08,-5.00,3223.00,5820,20220822,-29.38,3630,20230710,13.22,5550,-25.95,20230213,3630,13.22,20230710,5750,-28.52,20221007,3630,13.22,20230710,0.88,N,004310,500,160 억,,969140,N,N,688,N,00,N
20230823,120152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,-5,5,-0.12,61637520,15014,25.42,4075,4180,4075,5330,2870,4100,4105.34,3.03,0,3136,4216,4157,4126,4067,4036,4142,4052,160,1230,500,2950,5,1,32000000,1310,-819.00,1.27,11,0.05,-5.00,3223.00,5820,20220822,-29.64,3630,20230710,12.81,5550,-26.22,20230213,3630,12.81,20230710,5750,-28.78,20221007,3630,12.81,20230710,0.88,N,004310,500,160 억,,969140,N,N,688,N,00,N
20230823,110151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4105,5,2,0.12,51651760,12574,21.29,4075,4180,4075,5330,2870,4100,4107.82,3.03,0,3440,4216,4157,4126,4067,4036,4142,4052,160,1230,500,2950,5,1,32000000,1314,-821.00,1.27,11,0.04,-5.00,3223.00,5820,20220822,-29.47,3630,20230710,13.09,5550,-26.04,20230213,3630,13.09,20230710,5750,-28.61,20221007,3630,13.09,20230710,0.88,N,004310,500,160 억,,969140,N,N,688,N,00,N
20230823,100152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4125,25,2,0.61,35823165,8723,14.77,4075,4180,4075,5330,2870,4100,4106.75,3.03,0,2886,4216,4157,4126,4067,4036,4142,4052,160,1230,500,2950,5,1,32000000,1320,-825.00,1.28,11,0.03,-5.00,3223.00,5820,20220822,-29.12,3630,20230710,13.64,5550,-25.68,20230213,3630,13.64,20230710,5750,-28.26,20221007,3630,13.64,20230710,0.88,N,004310,500,160 억,,969140,N,N,688,N,00,N
20230823,090152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,80,2,1.95,2026760,495,0.84,4075,4180,4075,5330,2870,4100,4094.46,3.03,0,-9,4216,4157,4126,4067,4036,4142,4052,160,1230,500,2950,5,1,32000000,1338,-836.00,1.30,11,0.00,-5.00,3223.00,5820,20220822,-28.18,3630,20230710,15.15,5550,-24.68,20230213,3630,15.15,20230710,5750,-27.30,20221007,3630,15.15,20230710,0.88,N,004310,500,160 억,,969140,N,N,688,N,00,N
20230822,160152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-45,5,-1.09,244200805,58987,97.95,4130,4185,4095,5380,2905,4145,4140.11,3.02,0,5163,4291,4217,4136,4062,3981,4255,4100,160,1235,500,2980,5,1,32000000,1312,-820.00,1.27,11,0.18,-5.00,3223.00,5820,20220822,-29.55,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5820,-29.55,20220822,3630,12.95,20230710,0.88,N,004310,500,160 억,,967114,N,N,688,N,00,N
20230822,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4130,-15,5,-0.36,218391535,52698,87.51,4130,4185,4095,5380,2905,4145,4144.21,3.02,0,4752,4291,4217,4136,4062,3981,4255,4100,160,1235,500,2980,5,1,32000000,1322,-826.00,1.28,11,0.16,-5.00,3223.00,5820,20220822,-29.04,3630,20230710,13.77,5550,-25.59,20230213,3630,13.77,20230710,5820,-29.04,20220822,3630,13.77,20230710,0.88,N,004310,500,160 억,,967114,N,N,1140,N,00,N
20230822,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,0,3,0.00,183651615,44288,73.54,4130,4185,4095,5380,2905,4145,4146.76,3.02,0,1837,4291,4217,4136,4062,3981,4255,4100,160,1235,500,2980,5,1,32000000,1326,-829.00,1.29,11,0.14,-5.00,3223.00,5820,20220822,-28.78,3630,20230710,14.19,5550,-25.32,20230213,3630,14.19,20230710,5820,-28.78,20220822,3630,14.19,20230710,0.88,N,004310,500,160 억,,967114,N,N,1140,N,00,N
20230822,130150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,10,2,0.24,167242365,40341,66.99,4130,4185,4095,5380,2905,4145,4145.72,3.02,0,2270,4291,4217,4136,4062,3981,4255,4100,160,1235,500,2980,5,1,32000000,1330,-831.00,1.29,11,0.13,-5.00,3223.00,5820,20220822,-28.61,3630,20230710,14.46,5550,-25.14,20230213,3630,14.46,20230710,5820,-28.61,20220822,3630,14.46,20230710,0.88,N,004310,500,160 억,,967114,N,N,1140,N,00,N
20230822,120150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,10,2,0.24,136045420,32837,54.53,4130,4185,4095,5380,2905,4145,4143.05,3.02,0,2646,4291,4217,4136,4062,3981,4255,4100,160,1235,500,2980,5,1,32000000,1330,-831.00,1.29,11,0.10,-5.00,3223.00,5820,20220822,-28.61,3630,20230710,14.46,5550,-25.14,20230213,3630,14.46,20230710,5820,-28.61,20220822,3630,14.46,20230710,0.88,N,004310,500,160 억,,967114,N,N,1140,N,00,N
20230822,110152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,10,2,0.24,113698120,27464,45.61,4130,4185,4095,5380,2905,4145,4139.90,3.02,0,4537,4291,4217,4136,4062,3981,4255,4100,160,1235,500,2980,5,1,32000000,1330,-831.00,1.29,11,0.09,-5.00,3223.00,5820,20220822,-28.61,3630,20230710,14.46,5550,-25.14,20230213,3630,14.46,20230710,5820,-28.61,20220822,3630,14.46,20230710,0.88,N,004310,500,160 억,,967114,N,N,1140,N,00,N
20230822,100150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,5,2,0.12,87781050,21245,35.28,4130,4170,4095,5380,2905,4145,4131.85,3.02,0,2420,4291,4217,4136,4062,3981,4255,4100,160,1235,500,2980,5,1,32000000,1328,-830.00,1.29,11,0.07,-5.00,3223.00,5820,20220822,-28.69,3630,20230710,14.33,5550,-25.23,20230213,3630,14.33,20230710,5820,-28.69,20220822,3630,14.33,20230710,0.88,N,004310,500,160 억,,967114,N,N,1140,N,00,N
20230822,090151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4165,20,2,0.48,3164815,764,1.27,4130,4165,4130,5380,2905,4145,4142.43,3.02,0,163,4291,4217,4136,4062,3981,4255,4100,160,1235,500,2980,5,1,32000000,1333,-833.00,1.29,11,0.00,-5.00,3223.00,5820,20220822,-28.44,3630,20230710,14.74,5550,-24.95,20230213,3630,14.74,20230710,5820,-28.44,20220822,3630,14.74,20230710,0.88,N,004310,500,160 억,,967114,N,N,1140,N,00,N
20230821,160150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,60,2,1.47,246216860,59499,83.81,4055,4210,4055,5310,2860,4085,4138.14,3.00,0,7817,4175,4130,4095,4050,4015,4152,4072,160,1225,500,2940,5,1,32000000,1326,-829.00,1.29,11,0.19,-5.00,3223.00,5820,20220822,-28.78,3630,20230710,14.19,5550,-25.32,20230213,3630,14.19,20230710,5820,-28.78,20220822,3630,14.19,20230710,0.91,N,004310,500,160 억,,959642,N,N,1140,N,00,N
20230821,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4125,40,2,0.98,222166780,53694,75.63,4055,4210,4055,5310,2860,4085,4137.65,3.00,0,6828,4175,4130,4095,4050,4015,4152,4072,160,1225,500,2940,5,1,32000000,1320,-825.00,1.28,11,0.17,-5.00,3223.00,5820,20220822,-29.12,3630,20230710,13.64,5550,-25.68,20230213,3630,13.64,20230710,5820,-29.12,20220822,3630,13.64,20230710,0.91,N,004310,500,160 억,,959642,N,N,0,N,00,N
20230821,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,95,2,2.33,204719770,49485,69.71,4055,4210,4055,5310,2860,4085,4137.01,3.00,0,6589,4175,4130,4095,4050,4015,4152,4072,160,1225,500,2940,5,1,32000000,1338,-836.00,1.30,11,0.15,-5.00,3223.00,5820,20220822,-28.18,3630,20230710,15.15,5550,-24.68,20230213,3630,15.15,20230710,5820,-28.18,20220822,3630,15.15,20230710,0.91,N,004310,500,160 억,,959642,N,N,0,N,00,N
20230821,130152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,75,2,1.84,163363870,39606,55.79,4055,4160,4055,5310,2860,4085,4124.73,3.00,0,7616,4175,4130,4095,4050,4015,4152,4072,160,1225,500,2940,5,1,32000000,1331,-832.00,1.29,11,0.12,-5.00,3223.00,5820,20220822,-28.52,3630,20230710,14.60,5550,-25.05,20230213,3630,14.60,20230710,5820,-28.52,20220822,3630,14.60,20230710,0.91,N,004310,500,160 억,,959642,N,N,0,N,00,N
20230821,120152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,60,2,1.47,145211275,35235,49.63,4055,4155,4055,5310,2860,4085,4121.22,3.00,0,6012,4175,4130,4095,4050,4015,4152,4072,160,1225,500,2940,5,1,32000000,1326,-829.00,1.29,11,0.11,-5.00,3223.00,5820,20220822,-28.78,3630,20230710,14.19,5550,-25.32,20230213,3630,14.19,20230710,5820,-28.78,20220822,3630,14.19,20230710,0.91,N,004310,500,160 억,,959642,N,N,0,N,00,N
20230821,110151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,55,2,1.35,100342185,24371,34.33,4055,4150,4055,5310,2860,4085,4117.28,3.00,0,3132,4175,4130,4095,4050,4015,4152,4072,160,1225,500,2940,5,1,32000000,1325,-828.00,1.28,11,0.08,-5.00,3223.00,5820,20220822,-28.87,3630,20230710,14.05,5550,-25.41,20230213,3630,14.05,20230710,5820,-28.87,20220822,3630,14.05,20230710,0.91,N,004310,500,160 억,,959642,N,N,0,N,00,N
20230821,100151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4115,30,2,0.73,74052125,18014,25.38,4055,4145,4055,5310,2860,4085,4110.81,3.00,0,239,4175,4130,4095,4050,4015,4152,4072,160,1225,500,2940,5,1,32000000,1317,-823.00,1.28,11,0.06,-5.00,3223.00,5820,20220822,-29.30,3630,20230710,13.36,5550,-25.86,20230213,3630,13.36,20230710,5820,-29.30,20220822,3630,13.36,20230710,0.91,N,004310,500,160 억,,959642,N,N,0,N,00,N
20230821,090153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4105,20,2,0.49,4870655,1195,1.68,4055,4105,4055,5310,2860,4085,4075.86,3.00,0,-558,4175,4130,4095,4050,4015,4152,4072,160,1225,500,2940,5,1,32000000,1314,-821.00,1.27,11,0.00,-5.00,3223.00,5820,20220822,-29.47,3630,20230710,13.09,5550,-26.04,20230213,3630,13.09,20230710,5820,-29.47,20220822,3630,13.09,20230710,0.91,N,004310,500,160 억,,959642,N,N,0,N,00,N
20230818,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,15,2,0.37,288615240,70697,49.75,4065,4140,4060,5290,2850,4070,4082.42,2.99,0,4435,4173,4121,4083,4031,3993,4147,4057,160,1220,500,2930,5,1,32000000,1307,-817.00,1.27,11,0.22,-5.00,3223.00,5900,20220817,-30.76,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5820,-29.81,20220822,3630,12.53,20230710,0.93,N,004310,500,160 억,,958355,N,N,7,N,00,N
20230818,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,10,2,0.25,249851020,61175,43.05,4065,4140,4060,5290,2850,4070,4084.20,2.99,0,8342,4173,4121,4083,4031,3993,4147,4057,160,1220,500,2930,5,1,32000000,1306,-816.00,1.27,11,0.19,-5.00,3223.00,5900,20220817,-30.85,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,5820,-29.90,20220822,3630,12.40,20230710,0.93,N,004310,500,160 억,,958355,N,N,7,N,00,N
20230818,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,25,2,0.61,217594265,53251,37.47,4065,4140,4060,5290,2850,4070,4086.20,2.99,0,10356,4173,4121,4083,4031,3993,4147,4057,160,1220,500,2930,5,1,32000000,1310,-819.00,1.27,11,0.17,-5.00,3223.00,5900,20220817,-30.59,3630,20230710,12.81,5550,-26.22,20230213,3630,12.81,20230710,5820,-29.64,20220822,3630,12.81,20230710,0.93,N,004310,500,160 억,,958355,N,N,7,N,00,N
20230818,130150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,15,2,0.37,203621960,49818,35.06,4065,4140,4065,5290,2850,4070,4087.32,2.99,0,10128,4173,4121,4083,4031,3993,4147,4057,160,1220,500,2930,5,1,32000000,1307,-817.00,1.27,11,0.16,-5.00,3223.00,5900,20220817,-30.76,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5820,-29.81,20220822,3630,12.53,20230710,0.93,N,004310,500,160 억,,958355,N,N,7,N,00,N
20230818,120157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,15,2,0.37,151883805,37110,26.11,4065,4140,4065,5290,2850,4070,4092.80,2.99,0,7971,4173,4121,4083,4031,3993,4147,4057,160,1220,500,2930,5,1,32000000,1307,-817.00,1.27,11,0.12,-5.00,3223.00,5900,20220817,-30.76,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5820,-29.81,20220822,3630,12.53,20230710,0.93,N,004310,500,160 억,,958355,N,N,7,N,00,N
20230818,110149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,40,2,0.98,127273920,31089,21.88,4065,4140,4065,5290,2850,4070,4093.86,2.99,0,7969,4173,4121,4083,4031,3993,4147,4057,160,1220,500,2930,5,1,32000000,1315,-822.00,1.28,11,0.10,-5.00,3223.00,5900,20220817,-30.34,3630,20230710,13.22,5550,-25.95,20230213,3630,13.22,20230710,5820,-29.38,20220822,3630,13.22,20230710,0.93,N,004310,500,160 억,,958355,N,N,7,N,00,N
20230818,100152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4120,50,2,1.23,63582910,15510,10.91,4065,4140,4065,5290,2850,4070,4099.48,2.99,0,142,4173,4121,4083,4031,3993,4147,4057,160,1220,500,2930,5,1,32000000,1318,-824.00,1.28,11,0.05,-5.00,3223.00,5900,20220817,-30.17,3630,20230710,13.50,5550,-25.77,20230213,3630,13.50,20230710,5820,-29.21,20220822,3630,13.50,20230710,0.93,N,004310,500,160 억,,958355,N,N,7,N,00,N
20230818,090151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,70,2,1.72,3678510,900,0.63,4065,4140,4065,5290,2850,4070,4087.23,2.99,0,493,4173,4121,4083,4031,3993,4147,4057,160,1220,500,2930,5,1,32000000,1325,-828.00,1.28,11,0.00,-5.00,3223.00,5900,20220817,-29.83,3630,20230710,14.05,5550,-25.41,20230213,3630,14.05,20230710,5820,-28.87,20220822,3630,14.05,20230710,0.93,N,004310,500,160 억,,958355,N,N,7,N,00,N
20230817,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4070,-80,5,-1.93,578881865,141993,134.61,4045,4135,4045,5390,2905,4150,4076.83,2.96,0,9558,4303,4226,4128,4051,3953,4265,4090,160,1242,500,2980,5,1,32000000,1302,-814.00,1.26,11,0.44,-5.00,3223.00,5920,20220816,-31.25,3630,20230710,12.12,5550,-26.67,20230213,3630,12.12,20230710,5900,-31.02,20220817,3630,12.12,20230710,0.94,N,004310,500,160 억,,946284,N,N,7,N,00,N
20230817,150152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,-60,5,-1.45,513371960,125913,119.37,4045,4135,4045,5390,2905,4150,4077.20,2.96,0,6069,4303,4226,4128,4051,3953,4265,4090,160,1242,500,2980,5,1,32000000,1309,-818.00,1.27,11,0.39,-5.00,3223.00,5920,20220816,-30.91,3630,20230710,12.67,5550,-26.31,20230213,3630,12.67,20230710,5900,-30.68,20220817,3630,12.67,20230710,0.94,N,004310,500,160 억,,946284,N,N,3183,N,00,N
20230817,140151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,-55,5,-1.33,462499350,113458,107.56,4045,4135,4045,5390,2905,4150,4076.39,2.96,0,4008,4303,4226,4128,4051,3953,4265,4090,160,1242,500,2980,5,1,32000000,1310,-819.00,1.27,11,0.35,-5.00,3223.00,5920,20220816,-30.83,3630,20230710,12.81,5550,-26.22,20230213,3630,12.81,20230710,5900,-30.59,20220817,3630,12.81,20230710,0.94,N,004310,500,160 억,,946284,N,N,3183,N,00,N
20230817,130150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,-70,5,-1.69,361520245,88667,84.06,4045,4115,4045,5390,2905,4150,4077.28,2.96,0,340,4303,4226,4128,4051,3953,4265,4090,160,1242,500,2980,5,1,32000000,1306,-816.00,1.27,11,0.28,-5.00,3223.00,5920,20220816,-31.08,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,5900,-30.85,20220817,3630,12.40,20230710,0.94,N,004310,500,160 억,,946284,N,N,3183,N,00,N
20230817,120150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-50,5,-1.20,314754195,77223,73.21,4045,4115,4045,5390,2905,4150,4075.91,2.96,0,962,4303,4226,4128,4051,3953,4265,4090,160,1242,500,2980,5,1,32000000,1312,-820.00,1.27,11,0.24,-5.00,3223.00,5920,20220816,-30.74,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5900,-30.51,20220817,3630,12.95,20230710,0.94,N,004310,500,160 억,,946284,N,N,3183,N,00,N
20230817,110151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,-75,5,-1.81,281598230,69110,65.52,4045,4115,4045,5390,2905,4150,4074.64,2.96,0,1440,4303,4226,4128,4051,3953,4265,4090,160,1242,500,2980,5,1,32000000,1304,-815.00,1.26,11,0.22,-5.00,3223.00,5920,20220816,-31.17,3630,20230710,12.26,5550,-26.58,20230213,3630,12.26,20230710,5900,-30.93,20220817,3630,12.26,20230710,0.94,N,004310,500,160 억,,946284,N,N,3183,N,00,N
20230817,100150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-50,5,-1.20,196663595,48260,45.75,4045,4115,4045,5390,2905,4150,4075.08,2.96,0,40,4303,4226,4128,4051,3953,4265,4090,160,1242,500,2980,5,1,32000000,1312,-820.00,1.27,11,0.15,-5.00,3223.00,5920,20220816,-30.74,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5900,-30.51,20220817,3630,12.95,20230710,0.94,N,004310,500,160 억,,946284,N,N,3183,N,00,N
20230817,090151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,-60,5,-1.45,32230695,7961,7.55,4045,4105,4045,5390,2905,4150,4048.57,2.96,0,2230,4303,4226,4128,4051,3953,4265,4090,160,1242,500,2980,5,1,32000000,1309,-818.00,1.27,11,0.02,-5.00,3223.00,5920,20220816,-30.91,3630,20230710,12.67,5550,-26.31,20230213,3630,12.67,20230710,5900,-30.68,20220817,3630,12.67,20230710,0.94,N,004310,500,160 억,,946284,N,N,3183,N,00,N
20230816,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,-20,5,-0.48,433005960,105333,158.81,4125,4205,4030,5420,2920,4170,4110.83,2.98,0,-718,4266,4217,4186,4137,4106,4202,4122,160,1250,500,3000,5,1,32000000,1328,-830.00,1.29,11,0.33,-5.00,3223.00,5920,20220816,-29.90,3630,20230710,14.33,5550,-25.23,20230213,3630,14.33,20230710,5920,-29.90,20220816,3630,14.33,20230710,0.94,N,004310,500,160 억,,952148,N,N,3183,N,00,N
20230816,150150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,-10,5,-0.24,403059500,98114,147.92,4125,4205,4030,5420,2920,4170,4108.07,2.98,0,-2860,4266,4217,4186,4137,4106,4202,4122,160,1250,500,3000,5,1,32000000,1331,-832.00,1.29,11,0.31,-5.00,3223.00,5920,20220816,-29.73,3630,20230710,14.60,5550,-25.05,20230213,3630,14.60,20230710,5920,-29.73,20220816,3630,14.60,20230710,0.94,N,004310,500,160 억,,952148,N,N,784,N,00,N
20230816,140150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4170,0,3,0.00,360042545,87742,132.29,4125,4205,4030,5420,2920,4170,4103.42,2.98,0,-5808,4266,4217,4186,4137,4106,4202,4122,160,1250,500,3000,5,1,32000000,1334,-834.00,1.29,11,0.27,-5.00,3223.00,5920,20220816,-29.56,3630,20230710,14.88,5550,-24.86,20230213,3630,14.88,20230710,5920,-29.56,20220816,3630,14.88,20230710,0.94,N,004310,500,160 억,,952148,N,N,784,N,00,N
20230816,130152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,30,2,0.72,326456985,79716,120.18,4125,4200,4030,5420,2920,4170,4095.25,2.98,0,-5906,4266,4217,4186,4137,4106,4202,4122,160,1250,500,3000,5,1,32000000,1344,-840.00,1.30,11,0.25,-5.00,3223.00,5920,20220816,-29.05,3630,20230710,15.70,5550,-24.32,20230213,3630,15.70,20230710,5920,-29.05,20220816,3630,15.70,20230710,0.94,N,004310,500,160 억,,952148,N,N,784,N,00,N
20230816,120152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,-25,5,-0.60,282678405,69212,104.35,4125,4190,4030,5420,2920,4170,4084.24,2.98,0,-6349,4266,4217,4186,4137,4106,4202,4122,160,1250,500,3000,5,1,32000000,1326,-829.00,1.29,11,0.22,-5.00,3223.00,5920,20220816,-29.98,3630,20230710,14.19,5550,-25.32,20230213,3630,14.19,20230710,5920,-29.98,20220816,3630,14.19,20230710,0.94,N,004310,500,160 억,,952148,N,N,784,N,00,N
20230816,110152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-70,5,-1.68,235639560,57800,87.14,4125,4190,4030,5420,2920,4170,4076.81,2.98,0,-1860,4266,4217,4186,4137,4106,4202,4122,160,1250,500,3000,5,1,32000000,1312,-820.00,1.27,11,0.18,-5.00,3223.00,5920,20220816,-30.74,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5920,-30.74,20220816,3630,12.95,20230710,0.94,N,004310,500,160 억,,952148,N,N,784,N,00,N
20230816,100151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,-90,5,-2.16,204941135,50306,75.84,4125,4190,4030,5420,2920,4170,4073.89,2.98,0,-3346,4266,4217,4186,4137,4106,4202,4122,160,1250,500,3000,5,1,32000000,1306,-816.00,1.27,11,0.16,-5.00,3223.00,5920,20220816,-31.08,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,5920,-31.08,20220816,3630,12.40,20230710,0.94,N,004310,500,160 억,,952148,N,N,784,N,00,N
20230816,090150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4165,-5,5,-0.12,4008915,971,1.46,4125,4170,4125,5420,2920,4170,4128.65,2.98,0,53,4266,4217,4186,4137,4106,4202,4122,160,1250,500,3000,5,1,32000000,1333,-833.00,1.29,11,0.00,-5.00,3223.00,5920,20220816,-29.65,3630,20230710,14.74,5550,-24.95,20230213,3630,14.74,20230710,5920,-29.65,20220816,3630,14.74,20230710,0.94,N,004310,500,160 억,,952148,N,N,784,N,00,N
20230814,160150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4170,-55,5,-1.30,277851160,66327,112.55,4225,4235,4155,5490,2960,4225,4189.19,2.97,0,1417,4335,4280,4235,4180,4135,4307,4207,160,1265,500,3040,5,1,32000000,1334,-834.00,1.29,11,0.21,-5.00,3223.00,5920,20220816,-29.56,3630,20230710,14.88,5550,-24.86,20230213,3630,14.88,20230710,5920,-29.56,20220816,3630,14.88,20230710,0.98,N,004310,500,160 억,,950775,N,N,784,N,00,N
20230814,150150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,-45,5,-1.07,257434000,61435,104.25,4225,4235,4155,5490,2960,4225,4190.35,2.97,0,2047,4335,4280,4235,4180,4135,4307,4207,160,1265,500,3040,5,1,32000000,1338,-836.00,1.30,11,0.19,-5.00,3223.00,5920,20220816,-29.39,3630,20230710,15.15,5550,-24.68,20230213,3630,15.15,20230710,5920,-29.39,20220816,3630,15.15,20230710,0.98,N,004310,500,160 억,,950775,N,N,2881,N,00,N
20230814,140149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4190,-35,5,-0.83,233987075,55828,94.74,4225,4235,4155,5490,2960,4225,4191.21,2.97,0,2619,4335,4280,4235,4180,4135,4307,4207,160,1265,500,3040,5,1,32000000,1341,-838.00,1.30,11,0.17,-5.00,3223.00,5920,20220816,-29.22,3630,20230710,15.43,5550,-24.50,20230213,3630,15.43,20230710,5920,-29.22,20220816,3630,15.43,20230710,0.98,N,004310,500,160 억,,950775,N,N,2881,N,00,N
20230814,130149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4170,-55,5,-1.30,219983410,52477,89.05,4225,4235,4155,5490,2960,4225,4192.00,2.97,0,3756,4335,4280,4235,4180,4135,4307,4207,160,1265,500,3040,5,1,32000000,1334,-834.00,1.29,11,0.16,-5.00,3223.00,5920,20220816,-29.56,3630,20230710,14.88,5550,-24.86,20230213,3630,14.88,20230710,5920,-29.56,20220816,3630,14.88,20230710,0.98,N,004310,500,160 억,,950775,N,N,2881,N,00,N
20230814,120149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4185,-40,5,-0.95,172504860,41106,69.76,4225,4235,4170,5490,2960,4225,4196.59,2.97,0,8785,4335,4280,4235,4180,4135,4307,4207,160,1265,500,3040,5,1,32000000,1339,-837.00,1.30,11,0.13,-5.00,3223.00,5920,20220816,-29.31,3630,20230710,15.29,5550,-24.59,20230213,3630,15.29,20230710,5920,-29.31,20220816,3630,15.29,20230710,0.98,N,004310,500,160 억,,950775,N,N,2881,N,00,N
20230814,110149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4210,-15,5,-0.36,151988320,36220,61.46,4225,4235,4170,5490,2960,4225,4196.25,2.97,0,9210,4335,4280,4235,4180,4135,4307,4207,160,1265,500,3040,5,1,32000000,1347,-842.00,1.31,11,0.11,-5.00,3223.00,5920,20220816,-28.89,3630,20230710,15.98,5550,-24.14,20230213,3630,15.98,20230710,5920,-28.89,20220816,3630,15.98,20230710,0.98,N,004310,500,160 억,,950775,N,N,2881,N,00,N
20230814,100149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4190,-35,5,-0.83,108712640,25892,43.94,4225,4235,4170,5490,2960,4225,4198.70,2.97,0,10855,4335,4280,4235,4180,4135,4307,4207,160,1265,500,3040,5,1,32000000,1341,-838.00,1.30,11,0.08,-5.00,3223.00,5920,20220816,-29.22,3630,20230710,15.43,5550,-24.50,20230213,3630,15.43,20230710,5920,-29.22,20220816,3630,15.43,20230710,0.98,N,004310,500,160 억,,950775,N,N,2881,N,00,N
20230814,090149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,-5,5,-0.12,2208480,523,0.89,4225,4225,4205,5490,2960,4225,4222.72,2.97,0,-79,4335,4280,4235,4180,4135,4307,4207,160,1265,500,3040,5,1,32000000,1350,-844.00,1.31,11,0.00,-5.00,3223.00,5920,20220816,-28.72,3630,20230710,16.25,5550,-23.96,20230213,3630,16.25,20230710,5920,-28.72,20220816,3630,16.25,20230710,0.98,N,004310,500,160 억,,950775,N,N,2881,N,00,N
20230811,160147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4225,-20,5,-0.47,248881470,58496,49.23,4205,4290,4190,5510,2975,4245,4254.68,2.94,0,13485,4335,4290,4225,4180,4115,4312,4202,160,1267,500,3050,5,1,32000000,1352,-845.00,1.31,11,0.18,-5.00,3223.00,5920,20220816,-28.63,3630,20230710,16.39,5550,-23.87,20230213,3630,16.39,20230710,5920,-28.63,20220816,3630,16.39,20230710,1.00,N,004310,500,160 억,,941666,N,N,2881,N,00,N
20230811,150148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,0,3,0.00,213527030,50144,42.20,4205,4290,4190,5510,2975,4245,4258.28,2.94,0,12063,4335,4290,4225,4180,4115,4312,4202,160,1267,500,3050,5,1,32000000,1358,-849.00,1.32,11,0.16,-5.00,3223.00,5920,20220816,-28.29,3630,20230710,16.94,5550,-23.51,20230213,3630,16.94,20230710,5920,-28.29,20220816,3630,16.94,20230710,1.00,N,004310,500,160 억,,941666,N,N,823,N,00,N
20230811,140148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,-5,5,-0.12,188700565,44298,37.28,4205,4290,4190,5510,2975,4245,4259.80,2.94,0,12582,4335,4290,4225,4180,4115,4312,4202,160,1267,500,3050,5,1,32000000,1357,-848.00,1.32,11,0.14,-5.00,3223.00,5920,20220816,-28.38,3630,20230710,16.80,5550,-23.60,20230213,3630,16.80,20230710,5920,-28.38,20220816,3630,16.80,20230710,1.00,N,004310,500,160 억,,941666,N,N,823,N,00,N
20230811,130148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,15,2,0.35,167831810,39382,33.14,4205,4290,4190,5510,2975,4245,4261.64,2.94,0,12675,4335,4290,4225,4180,4115,4312,4202,160,1267,500,3050,5,1,32000000,1363,-852.00,1.32,11,0.12,-5.00,3223.00,5920,20220816,-28.04,3630,20230710,17.36,5550,-23.24,20230213,3630,17.36,20230710,5920,-28.04,20220816,3630,17.36,20230710,1.00,N,004310,500,160 억,,941666,N,N,823,N,00,N
20230811,120148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4280,35,2,0.82,148079575,34752,29.25,4205,4290,4190,5510,2975,4245,4261.04,2.94,0,11798,4335,4290,4225,4180,4115,4312,4202,160,1267,500,3050,5,1,32000000,1370,-856.00,1.33,11,0.11,-5.00,3223.00,5920,20220816,-27.70,3630,20230710,17.91,5550,-22.88,20230213,3630,17.91,20230710,5920,-27.70,20220816,3630,17.91,20230710,1.00,N,004310,500,160 억,,941666,N,N,823,N,00,N
20230811,110147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4280,35,2,0.82,120000255,28186,23.72,4205,4290,4190,5510,2975,4245,4257.44,2.94,0,7841,4335,4290,4225,4180,4115,4312,4202,160,1267,500,3050,5,1,32000000,1370,-856.00,1.33,11,0.09,-5.00,3223.00,5920,20220816,-27.70,3630,20230710,17.91,5550,-22.88,20230213,3630,17.91,20230710,5920,-27.70,20220816,3630,17.91,20230710,1.00,N,004310,500,160 억,,941666,N,N,823,N,00,N
20230811,100147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4285,40,2,0.94,90497195,21277,17.91,4205,4290,4190,5510,2975,4245,4253.29,2.94,0,7032,4335,4290,4225,4180,4115,4312,4202,160,1267,500,3050,5,1,32000000,1371,-857.00,1.33,11,0.07,-5.00,3223.00,5920,20220816,-27.62,3630,20230710,18.04,5550,-22.79,20230213,3630,18.04,20230710,5920,-27.62,20220816,3630,18.04,20230710,1.00,N,004310,500,160 억,,941666,N,N,823,N,00,N
20230811,090148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,0,3,0.00,7203865,1711,1.44,4205,4245,4205,5510,2975,4245,4210.32,2.94,0,227,4335,4290,4225,4180,4115,4312,4202,160,1267,500,3050,5,1,32000000,1358,-849.00,1.32,11,0.01,-5.00,3223.00,5920,20220816,-28.29,3630,20230710,16.94,5550,-23.51,20230213,3630,16.94,20230710,5920,-28.29,20220816,3630,16.94,20230710,1.00,N,004310,500,160 억,,941666,N,N,823,N,00,N
20230810,160147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,55,2,1.31,502073385,118595,56.50,4210,4270,4160,5440,2935,4190,4233.51,2.82,0,42192,4403,4296,4158,4051,3913,4350,4105,160,1252,500,3010,5,1,32000000,1358,-849.00,1.32,11,0.37,-5.00,3223.00,5920,20220816,-28.29,3630,20230710,16.94,5550,-23.51,20230213,3630,16.94,20230710,5920,-28.29,20220816,3630,16.94,20230710,1.02,N,004310,500,160 억,,901400,N,N,823,N,00,N
20230810,150146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,60,2,1.43,417243800,98623,46.99,4210,4270,4160,5440,2935,4190,4230.69,2.82,0,33219,4403,4296,4158,4051,3913,4350,4105,160,1252,500,3010,5,1,32000000,1360,-850.00,1.32,11,0.31,-5.00,3223.00,5920,20220816,-28.21,3630,20230710,17.08,5550,-23.42,20230213,3630,17.08,20230710,5920,-28.21,20220816,3630,17.08,20230710,1.02,N,004310,500,160 억,,901400,N,N,25796,N,00,N
20230810,140147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4255,65,2,1.55,357205995,84488,40.25,4210,4270,4160,5440,2935,4190,4227.89,2.82,0,27591,4403,4296,4158,4051,3913,4350,4105,160,1252,500,3010,5,1,32000000,1362,-851.00,1.32,11,0.26,-5.00,3223.00,5920,20220816,-28.12,3630,20230710,17.22,5550,-23.33,20230213,3630,17.22,20230710,5920,-28.12,20220816,3630,17.22,20230710,1.02,N,004310,500,160 억,,901400,N,N,25796,N,00,N
20230810,130146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,60,2,1.43,314920925,74528,35.51,4210,4270,4160,5440,2935,4190,4225.54,2.82,0,23503,4403,4296,4158,4051,3913,4350,4105,160,1252,500,3010,5,1,32000000,1360,-850.00,1.32,11,0.23,-5.00,3223.00,5920,20220816,-28.21,3630,20230710,17.08,5550,-23.42,20230213,3630,17.08,20230710,5920,-28.21,20220816,3630,17.08,20230710,1.02,N,004310,500,160 억,,901400,N,N,25796,N,00,N
20230810,120146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4230,40,2,0.95,219066325,51944,24.75,4210,4265,4160,5440,2935,4190,4217.36,2.82,0,10006,4403,4296,4158,4051,3913,4350,4105,160,1252,500,3010,5,1,32000000,1354,-846.00,1.31,11,0.16,-5.00,3223.00,5920,20220816,-28.55,3630,20230710,16.53,5550,-23.78,20230213,3630,16.53,20230710,5920,-28.55,20220816,3630,16.53,20230710,1.02,N,004310,500,160 억,,901400,N,N,25796,N,00,N
20230810,110147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,60,2,1.43,191796705,45506,21.68,4210,4265,4160,5440,2935,4190,4214.76,2.82,0,9198,4403,4296,4158,4051,3913,4350,4105,160,1252,500,3010,5,1,32000000,1360,-850.00,1.32,11,0.14,-5.00,3223.00,5920,20220816,-28.21,3630,20230710,17.08,5550,-23.42,20230213,3630,17.08,20230710,5920,-28.21,20220816,3630,17.08,20230710,1.02,N,004310,500,160 억,,901400,N,N,25796,N,00,N
20230810,100148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,15,2,0.36,104016405,24783,11.81,4210,4240,4160,5440,2935,4190,4197.09,2.82,0,2791,4403,4296,4158,4051,3913,4350,4105,160,1252,500,3010,5,1,32000000,1346,-841.00,1.30,11,0.08,-5.00,3223.00,5920,20220816,-28.97,3630,20230710,15.84,5550,-24.23,20230213,3630,15.84,20230710,5920,-28.97,20220816,3630,15.84,20230710,1.02,N,004310,500,160 억,,901400,N,N,25796,N,00,N
20230810,090147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4185,-5,5,-0.12,11888660,2837,1.35,4210,4235,4185,5440,2935,4190,4190.57,2.82,0,462,4403,4296,4158,4051,3913,4350,4105,160,1252,500,3010,5,1,32000000,1339,-837.00,1.30,11,0.01,-5.00,3223.00,5920,20220816,-29.31,3630,20230710,15.29,5550,-24.59,20230213,3630,15.29,20230710,5920,-29.31,20220816,3630,15.29,20230710,1.02,N,004310,500,160 억,,901400,N,N,25796,N,00,N
20230809,160147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4190,165,2,4.10,878106160,209480,205.07,4020,4265,4020,5230,2820,4025,4191.84,2.42,0,116273,4288,4156,4078,3946,3868,4117,3907,160,1205,500,2890,5,1,32000000,1341,-838.00,1.30,11,0.65,-5.00,3223.00,5920,20220808,-29.22,3630,20230710,15.43,5550,-24.50,20230213,3630,15.43,20230710,5920,-29.22,20220816,3630,15.43,20230710,1.04,N,004310,500,160 억,,775451,N,N,25796,N,00,N
20230809,150146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,180,2,4.47,721988870,172264,168.64,4020,4265,4020,5230,2820,4025,4191.18,2.42,0,96739,4288,4156,4078,3946,3868,4117,3907,160,1205,500,2890,5,1,32000000,1346,-841.00,1.30,11,0.54,-5.00,3223.00,5920,20220808,-28.97,3630,20230710,15.84,5550,-24.23,20230213,3630,15.84,20230710,5920,-28.97,20220816,3630,15.84,20230710,1.04,N,004310,500,160 억,,775451,N,N,1712,N,00,N
20230809,140146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,210,2,5.22,571564040,136533,133.66,4020,4265,4020,5230,2820,4025,4186.27,2.42,0,71714,4288,4156,4078,3946,3868,4117,3907,160,1205,500,2890,5,1,32000000,1355,-847.00,1.31,11,0.43,-5.00,3223.00,5920,20220808,-28.46,3630,20230710,16.67,5550,-23.69,20230213,3630,16.67,20230710,5920,-28.46,20220816,3630,16.67,20230710,1.04,N,004310,500,160 억,,775451,N,N,1712,N,00,N
20230809,130148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,210,2,5.22,495217485,118557,116.06,4020,4250,4020,5230,2820,4025,4177.04,2.42,0,66641,4288,4156,4078,3946,3868,4117,3907,160,1205,500,2890,5,1,32000000,1355,-847.00,1.31,11,0.37,-5.00,3223.00,5920,20220808,-28.46,3630,20230710,16.67,5550,-23.69,20230213,3630,16.67,20230710,5920,-28.46,20220816,3630,16.67,20230710,1.04,N,004310,500,160 억,,775451,N,N,1712,N,00,N
20230809,120147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,215,2,5.34,423875385,101719,99.58,4020,4250,4020,5230,2820,4025,4167.12,2.42,0,58448,4288,4156,4078,3946,3868,4117,3907,160,1205,500,2890,5,1,32000000,1357,-848.00,1.32,11,0.32,-5.00,3223.00,5920,20220808,-28.38,3630,20230710,16.80,5550,-23.60,20230213,3630,16.80,20230710,5920,-28.38,20220816,3630,16.80,20230710,1.04,N,004310,500,160 억,,775451,N,N,1712,N,00,N
20230809,110148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,175,2,4.35,349603940,84116,82.35,4020,4250,4020,5230,2820,4025,4156.21,2.42,0,49145,4288,4156,4078,3946,3868,4117,3907,160,1205,500,2890,5,1,32000000,1344,-840.00,1.30,11,0.26,-5.00,3223.00,5920,20220808,-29.05,3630,20230710,15.70,5550,-24.32,20230213,3630,15.70,20230710,5920,-29.05,20220816,3630,15.70,20230710,1.04,N,004310,500,160 억,,775451,N,N,1712,N,00,N
20230809,100145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,155,2,3.85,242662010,58748,57.51,4020,4215,4020,5230,2820,4025,4130.56,2.42,0,35495,4288,4156,4078,3946,3868,4117,3907,160,1205,500,2890,5,1,32000000,1338,-836.00,1.30,11,0.18,-5.00,3223.00,5920,20220808,-29.39,3630,20230710,15.15,5550,-24.68,20230213,3630,15.15,20230710,5920,-29.39,20220816,3630,15.15,20230710,1.04,N,004310,500,160 억,,775451,N,N,1712,N,00,N
20230809,090146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4045,20,2,0.50,1046225,260,0.25,4020,4045,4020,5230,2820,4025,4023.94,2.42,0,49,4288,4156,4078,3946,3868,4117,3907,160,1205,500,2890,5,1,32000000,1294,-809.00,1.26,11,0.00,-5.00,3223.00,5920,20220808,-31.67,3630,20230710,11.43,5550,-27.12,20230213,3630,11.43,20230710,5920,-31.67,20220816,3630,11.43,20230710,1.04,N,004310,500,160 억,,775451,N,N,1712,N,00,N
20230808,160148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4025,-135,5,-3.25,415540855,101822,103.79,4160,4210,4000,5400,2915,4160,4081.23,2.48,0,-13750,4316,4237,4186,4107,4056,4212,4082,160,1242,500,2990,5,1,32000000,1288,-805.00,1.25,11,0.32,-5.00,3223.00,5920,20220808,-32.01,3630,20230710,10.88,5550,-27.48,20230213,3630,10.88,20230710,5920,-32.01,20220808,3630,10.88,20230710,1.06,N,004310,500,160 억,,792595,N,N,1712,N,00,N
20230808,150146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4030,-130,5,-3.12,359382925,87850,89.55,4160,4210,4020,5400,2915,4160,4090.87,2.48,0,-15618,4316,4237,4186,4107,4056,4212,4082,160,1242,500,2990,5,1,32000000,1290,-806.00,1.25,11,0.27,-5.00,3223.00,5920,20220808,-31.93,3630,20230710,11.02,5550,-27.39,20230213,3630,11.02,20230710,5920,-31.93,20220808,3630,11.02,20230710,1.06,N,004310,500,160 억,,792595,N,N,7661,N,00,N
20230808,140146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4070,-90,5,-2.16,253240405,61599,62.79,4160,4210,4065,5400,2915,4160,4111.11,2.48,0,-5479,4316,4237,4186,4107,4056,4212,4082,160,1242,500,2990,5,1,32000000,1302,-814.00,1.26,11,0.19,-5.00,3223.00,5920,20220808,-31.25,3630,20230710,12.12,5550,-26.67,20230213,3630,12.12,20230710,5920,-31.25,20220808,3630,12.12,20230710,1.06,N,004310,500,160 억,,792595,N,N,7661,N,00,N
20230808,130145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,-70,5,-1.68,207968915,50487,51.46,4160,4210,4080,5400,2915,4160,4119.26,2.48,0,-3164,4316,4237,4186,4107,4056,4212,4082,160,1242,500,2990,5,1,32000000,1309,-818.00,1.27,11,0.16,-5.00,3223.00,5920,20220808,-30.91,3630,20230710,12.67,5550,-26.31,20230213,3630,12.67,20230710,5920,-30.91,20220808,3630,12.67,20230710,1.06,N,004310,500,160 억,,792595,N,N,7661,N,00,N
20230808,120145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,-75,5,-1.80,192938470,46811,47.72,4160,4210,4080,5400,2915,4160,4121.65,2.48,0,-2805,4316,4237,4186,4107,4056,4212,4082,160,1242,500,2990,5,1,32000000,1307,-817.00,1.27,11,0.15,-5.00,3223.00,5920,20220808,-31.00,3630,20230710,12.53,5550,-26.40,20230213,3630,12.53,20230710,5920,-31.00,20220808,3630,12.53,20230710,1.06,N,004310,500,160 억,,792595,N,N,7661,N,00,N
20230808,110146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,-80,5,-1.92,175442225,42539,43.36,4160,4210,4080,5400,2915,4160,4124.27,2.48,0,-976,4316,4237,4186,4107,4056,4212,4082,160,1242,500,2990,5,1,32000000,1306,-816.00,1.27,11,0.13,-5.00,3223.00,5920,20220808,-31.08,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,5920,-31.08,20220808,3630,12.40,20230710,1.06,N,004310,500,160 억,,792595,N,N,7661,N,00,N
20230808,100146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,-10,5,-0.24,115567715,27944,28.48,4160,4210,4100,5400,2915,4160,4135.69,2.48,0,-1459,4316,4237,4186,4107,4056,4212,4082,160,1242,500,2990,5,1,32000000,1328,-830.00,1.29,11,0.09,-5.00,3223.00,5920,20220808,-29.90,3630,20230710,14.33,5550,-25.23,20230213,3630,14.33,20230710,5920,-29.90,20220808,3630,14.33,20230710,1.06,N,004310,500,160 억,,792595,N,N,7661,N,00,N
20230808,090147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,45,2,1.08,3151205,755,0.77,4160,4210,4155,5400,2915,4160,4173.78,2.48,0,343,4316,4237,4186,4107,4056,4212,4082,160,1242,500,2990,5,1,32000000,1346,-841.00,1.30,11,0.00,-5.00,3223.00,5920,20220808,-28.97,3630,20230710,15.84,5550,-24.23,20230213,3630,15.84,20230710,5920,-28.97,20220808,3630,15.84,20230710,1.06,N,004310,500,160 억,,792595,N,N,7661,N,00,N
20230807,160145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,-70,5,-1.65,407850630,97689,97.00,4190,4265,4135,5490,2965,4230,4175.00,2.47,0,6646,4360,4295,4255,4190,4150,4275,4170,160,1262,500,3040,5,1,32000000,1331,-832.00,1.29,11,0.31,-5.00,3223.00,5920,20220808,-29.73,3630,20230710,14.60,5550,-25.05,20230213,3630,14.60,20230710,5920,-29.73,20220808,3630,14.60,20230710,1.12,N,004310,500,160 억,,789540,N,N,7661,N,00,N
20230807,150144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,-70,5,-1.65,375573700,89926,89.29,4190,4265,4135,5490,2965,4230,4176.48,2.47,0,5580,4360,4295,4255,4190,4150,4275,4170,160,1262,500,3040,5,1,32000000,1331,-832.00,1.29,11,0.28,-5.00,3223.00,5920,20220808,-29.73,3630,20230710,14.60,5550,-25.05,20230213,3630,14.60,20230710,5920,-29.73,20220808,3630,14.60,20230710,1.12,N,004310,500,160 억,,789540,N,N,5532,N,00,N
20230807,140146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-75,5,-1.77,335869180,80372,79.81,4190,4265,4135,5490,2965,4230,4178.93,2.47,0,6291,4360,4295,4255,4190,4150,4275,4170,160,1262,500,3040,5,1,32000000,1330,-831.00,1.29,11,0.25,-5.00,3223.00,5920,20220808,-29.81,3630,20230710,14.46,5550,-25.14,20230213,3630,14.46,20230710,5920,-29.81,20220808,3630,14.46,20230710,1.12,N,004310,500,160 억,,789540,N,N,5532,N,00,N
20230807,130145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,-90,5,-2.13,317276025,75902,75.37,4190,4265,4135,5490,2965,4230,4180.07,2.47,0,6925,4360,4295,4255,4190,4150,4275,4170,160,1262,500,3040,5,1,32000000,1325,-828.00,1.28,11,0.24,-5.00,3223.00,5920,20220808,-30.07,3630,20230710,14.05,5550,-25.41,20230213,3630,14.05,20230710,5920,-30.07,20220808,3630,14.05,20230710,1.12,N,004310,500,160 억,,789540,N,N,5532,N,00,N
20230807,120145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-75,5,-1.77,287428125,68712,68.23,4190,4265,4135,5490,2965,4230,4183.08,2.47,0,6156,4360,4295,4255,4190,4150,4275,4170,160,1262,500,3040,5,1,32000000,1330,-831.00,1.29,11,0.21,-5.00,3223.00,5920,20220808,-29.81,3630,20230710,14.46,5550,-25.14,20230213,3630,14.46,20230710,5920,-29.81,20220808,3630,14.46,20230710,1.12,N,004310,500,160 억,,789540,N,N,5532,N,00,N
20230807,110144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4190,-40,5,-0.95,234482760,55992,55.60,4190,4265,4135,5490,2965,4230,4187.79,2.47,0,6504,4360,4295,4255,4190,4150,4275,4170,160,1262,500,3040,5,1,32000000,1341,-838.00,1.30,11,0.17,-5.00,3223.00,5920,20220808,-29.22,3630,20230710,15.43,5550,-24.50,20230213,3630,15.43,20230710,5920,-29.22,20220808,3630,15.43,20230710,1.12,N,004310,500,160 억,,789540,N,N,5532,N,00,N
20230807,100146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4210,-20,5,-0.47,105132975,24926,24.75,4190,4265,4185,5490,2965,4230,4217.80,2.47,0,-803,4360,4295,4255,4190,4150,4275,4170,160,1262,500,3040,5,1,32000000,1347,-842.00,1.31,11,0.08,-5.00,3223.00,5920,20220808,-28.89,3630,20230710,15.98,5550,-24.14,20230213,3630,15.98,20230710,5920,-28.89,20220808,3630,15.98,20230710,1.12,N,004310,500,160 억,,789540,N,N,5532,N,00,N
20230807,090144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,-25,5,-0.59,18932070,4483,4.45,4190,4230,4190,5490,2965,4230,4223.08,2.47,0,-3725,4360,4295,4255,4190,4150,4275,4170,160,1262,500,3040,5,1,32000000,1346,-841.00,1.30,11,0.01,-5.00,3223.00,5920,20220808,-28.97,3630,20230710,15.84,5550,-24.23,20230213,3630,15.84,20230710,5920,-28.97,20220808,3630,15.84,20230710,1.12,N,004310,500,160 억,,789540,N,N,5532,N,00,N
20230804,160145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4230,-30,5,-0.70,425265945,100054,40.21,4305,4320,4215,5530,2985,4260,4250.38,2.42,0,32193,4463,4361,4228,4126,3993,4412,4177,160,1272,500,3060,5,1,32000000,1354,-846.00,1.31,11,0.31,-5.00,3223.00,5920,20220808,-28.55,3630,20230710,16.53,5550,-23.78,20230213,3630,16.53,20230710,5920,-28.55,20220808,3630,16.53,20230710,1.11,N,004310,500,160 억,,774200,N,N,5532,N,00,N
20230804,150145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4255,-5,5,-0.12,376527880,88538,35.58,4305,4320,4215,5530,2985,4260,4252.73,2.42,0,27987,4463,4361,4228,4126,3993,4412,4177,160,1272,500,3060,5,1,32000000,1362,-851.00,1.32,11,0.28,-5.00,3223.00,5920,20220808,-28.12,3630,20230710,17.22,5550,-23.33,20230213,3630,17.22,20230710,5920,-28.12,20220808,3630,17.22,20230710,1.11,N,004310,500,160 억,,774200,N,N,1649,N,00,N
20230804,140145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4255,-5,5,-0.12,340912560,80173,32.22,4305,4320,4215,5530,2985,4260,4252.21,2.42,0,22689,4463,4361,4228,4126,3993,4412,4177,160,1272,500,3060,5,1,32000000,1362,-851.00,1.32,11,0.25,-5.00,3223.00,5920,20220808,-28.12,3630,20230710,17.22,5550,-23.33,20230213,3630,17.22,20230710,5920,-28.12,20220808,3630,17.22,20230710,1.11,N,004310,500,160 억,,774200,N,N,1649,N,00,N
20230804,130145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,-10,5,-0.23,287739775,67663,27.19,4305,4320,4215,5530,2985,4260,4252.54,2.42,0,12068,4463,4361,4228,4126,3993,4412,4177,160,1272,500,3060,5,1,32000000,1360,-850.00,1.32,11,0.21,-5.00,3223.00,5920,20220808,-28.21,3630,20230710,17.08,5550,-23.42,20230213,3630,17.08,20230710,5920,-28.21,20220808,3630,17.08,20230710,1.11,N,004310,500,160 억,,774200,N,N,1649,N,00,N
20230804,120145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,0,3,0.00,250798515,58959,23.70,4305,4320,4215,5530,2985,4260,4253.78,2.42,0,10531,4463,4361,4228,4126,3993,4412,4177,160,1272,500,3060,5,1,32000000,1363,-852.00,1.32,11,0.18,-5.00,3223.00,5920,20220808,-28.04,3630,20230710,17.36,5550,-23.24,20230213,3630,17.36,20230710,5920,-28.04,20220808,3630,17.36,20230710,1.11,N,004310,500,160 억,,774200,N,N,1649,N,00,N
20230804,110145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4265,5,2,0.12,220483200,51834,20.83,4305,4320,4215,5530,2985,4260,4253.64,2.42,0,7856,4463,4361,4228,4126,3993,4412,4177,160,1272,500,3060,5,1,32000000,1365,-853.00,1.32,11,0.16,-5.00,3223.00,5920,20220808,-27.96,3630,20230710,17.49,5550,-23.15,20230213,3630,17.49,20230710,5920,-27.96,20220808,3630,17.49,20230710,1.11,N,004310,500,160 억,,774200,N,N,1649,N,00,N
20230804,100144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,0,3,0.00,113770770,26660,10.72,4305,4320,4235,5530,2985,4260,4267.47,2.42,0,2385,4463,4361,4228,4126,3993,4412,4177,160,1272,500,3060,5,1,32000000,1363,-852.00,1.32,11,0.08,-5.00,3223.00,5920,20220808,-28.04,3630,20230710,17.36,5550,-23.24,20230213,3630,17.36,20230710,5920,-28.04,20220808,3630,17.36,20230710,1.11,N,004310,500,160 억,,774200,N,N,1649,N,00,N
20230804,090144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4275,15,2,0.35,19165685,4454,1.79,4305,4320,4275,5530,2985,4260,4303.03,2.42,0,-2452,4463,4361,4228,4126,3993,4412,4177,160,1272,500,3060,5,1,32000000,1368,-855.00,1.33,11,0.01,-5.00,3223.00,5920,20220808,-27.79,3630,20230710,17.77,5550,-22.97,20230213,3630,17.77,20230710,5920,-27.79,20220808,3630,17.77,20230710,1.11,N,004310,500,160 억,,774200,N,N,1649,N,00,N
20230803,160144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,125,2,3.02,1053140470,248359,142.35,4100,4330,4095,5370,2895,4135,4240.39,2.12,0,82902,4321,4227,4176,4082,4031,4202,4057,160,1237,500,2970,5,1,32000000,1363,-852.00,1.32,11,0.78,-5.00,3223.00,5920,20220808,-28.04,3630,20230710,17.36,5550,-23.24,20230213,3630,17.36,20230710,5920,-28.04,20220808,3630,17.36,20230710,1.13,N,004310,500,160 억,,677980,N,N,1649,N,00,N
20230803,150145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4280,145,2,3.51,988644950,233221,133.67,4100,4330,4095,5370,2895,4135,4239.09,2.12,0,78019,4321,4227,4176,4082,4031,4202,4057,160,1237,500,2970,5,1,32000000,1370,-856.00,1.33,11,0.73,-5.00,3223.00,5920,20220808,-27.70,3630,20230710,17.91,5550,-22.88,20230213,3630,17.91,20230710,5920,-27.70,20220808,3630,17.91,20230710,1.13,N,004310,500,160 억,,677980,N,N,169,N,00,N
20230803,140142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4270,135,2,3.26,941486700,222170,127.34,4100,4330,4095,5370,2895,4135,4237.69,2.12,0,74022,4321,4227,4176,4082,4031,4202,4057,160,1237,500,2970,5,1,32000000,1366,-854.00,1.32,11,0.69,-5.00,3223.00,5920,20220808,-27.87,3630,20230710,17.63,5550,-23.06,20230213,3630,17.63,20230710,5920,-27.87,20220808,3630,17.63,20230710,1.13,N,004310,500,160 억,,677980,N,N,169,N,00,N
20230803,130145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4275,140,2,3.39,837516115,197953,113.46,4100,4315,4095,5370,2895,4135,4230.88,2.12,0,62336,4321,4227,4176,4082,4031,4202,4057,160,1237,500,2970,5,1,32000000,1368,-855.00,1.33,11,0.62,-5.00,3223.00,5920,20220808,-27.79,3630,20230710,17.77,5550,-22.97,20230213,3630,17.77,20230710,5920,-27.79,20220808,3630,17.77,20230710,1.13,N,004310,500,160 억,,677980,N,N,169,N,00,N
20230803,120144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,100,2,2.42,606905660,144045,82.56,4100,4280,4095,5370,2895,4135,4213.31,2.12,0,53847,4321,4227,4176,4082,4031,4202,4057,160,1237,500,2970,5,1,32000000,1355,-847.00,1.31,11,0.45,-5.00,3223.00,5920,20220808,-28.46,3630,20230710,16.67,5550,-23.69,20230213,3630,16.67,20230710,5920,-28.46,20220808,3630,16.67,20230710,1.13,N,004310,500,160 억,,677980,N,N,169,N,00,N
20230803,110143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4210,75,2,1.81,472922205,112411,64.43,4100,4280,4095,5370,2895,4135,4207.08,2.12,0,38779,4321,4227,4176,4082,4031,4202,4057,160,1237,500,2970,5,1,32000000,1347,-842.00,1.31,11,0.35,-5.00,3223.00,5920,20220808,-28.89,3630,20230710,15.98,5550,-24.14,20230213,3630,15.98,20230710,5920,-28.89,20220808,3630,15.98,20230710,1.13,N,004310,500,160 억,,677980,N,N,169,N,00,N
20230803,100143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,100,2,2.42,290275745,69343,39.74,4100,4280,4095,5370,2895,4135,4186.09,2.12,0,24025,4321,4227,4176,4082,4031,4202,4057,160,1237,500,2970,5,1,32000000,1355,-847.00,1.31,11,0.22,-5.00,3223.00,5920,20220808,-28.46,3630,20230710,16.67,5550,-23.69,20230213,3630,16.67,20230710,5920,-28.46,20220808,3630,16.67,20230710,1.13,N,004310,500,160 억,,677980,N,N,169,N,00,N
20230803,090143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-35,5,-0.85,6704040,1635,0.94,4100,4130,4100,5370,2895,4135,4100.33,2.12,0,21,4321,4227,4176,4082,4031,4202,4057,160,1237,500,2970,5,1,32000000,1312,-820.00,1.27,11,0.01,-5.00,3223.00,5920,20220808,-30.74,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5920,-30.74,20220808,3630,12.95,20230710,1.13,N,004310,500,160 억,,677980,N,N,169,N,00,N
20230802,160143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4135,-130,5,-3.05,726790535,174420,21.73,4265,4270,4125,5540,2990,4265,4166.91,2.12,0,-850,4628,4446,4293,4111,3958,4537,4202,160,1275,500,3070,5,1,32000000,1323,-827.00,1.28,11,0.55,-5.00,3223.00,5920,20220808,-30.15,3630,20230710,13.91,5550,-25.50,20230213,3630,13.91,20230710,5920,-30.15,20220808,3630,13.91,20230710,1.18,N,004310,500,160 억,,678715,N,N,169,N,00,N
20230802,150144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,-125,5,-2.93,671195555,160980,20.06,4265,4270,4125,5540,2990,4265,4169.43,2.12,0,-2918,4628,4446,4293,4111,3958,4537,4202,160,1275,500,3070,5,1,32000000,1325,-828.00,1.28,11,0.50,-5.00,3223.00,5920,20220808,-30.07,3630,20230710,14.05,5550,-25.41,20230213,3630,14.05,20230710,5920,-30.07,20220808,3630,14.05,20230710,1.18,N,004310,500,160 억,,678715,N,N,1078,N,00,N
20230802,140145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,-125,5,-2.93,627688005,150465,18.75,4265,4270,4125,5540,2990,4265,4171.65,2.12,0,-836,4628,4446,4293,4111,3958,4537,4202,160,1275,500,3070,5,1,32000000,1325,-828.00,1.28,11,0.47,-5.00,3223.00,5920,20220808,-30.07,3630,20230710,14.05,5550,-25.41,20230213,3630,14.05,20230710,5920,-30.07,20220808,3630,14.05,20230710,1.18,N,004310,500,160 억,,678715,N,N,1078,N,00,N
20230802,130143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4170,-95,5,-2.23,491953170,117717,14.67,4265,4270,4145,5540,2990,4265,4179.12,2.12,0,2330,4628,4446,4293,4111,3958,4537,4202,160,1275,500,3070,5,1,32000000,1334,-834.00,1.29,11,0.37,-5.00,3223.00,5920,20220808,-29.56,3630,20230710,14.88,5550,-24.86,20230213,3630,14.88,20230710,5920,-29.56,20220808,3630,14.88,20230710,1.18,N,004310,500,160 억,,678715,N,N,1078,N,00,N
20230802,120143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4170,-95,5,-2.23,453250575,108426,13.51,4265,4270,4145,5540,2990,4265,4180.28,2.12,0,6599,4628,4446,4293,4111,3958,4537,4202,160,1275,500,3070,5,1,32000000,1334,-834.00,1.29,11,0.34,-5.00,3223.00,5920,20220808,-29.56,3630,20230710,14.88,5550,-24.86,20230213,3630,14.88,20230710,5920,-29.56,20220808,3630,14.88,20230710,1.18,N,004310,500,160 억,,678715,N,N,1078,N,00,N
20230802,110143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4170,-95,5,-2.23,372597930,89068,11.10,4265,4270,4145,5540,2990,4265,4183.30,2.12,0,3699,4628,4446,4293,4111,3958,4537,4202,160,1275,500,3070,5,1,32000000,1334,-834.00,1.29,11,0.28,-5.00,3223.00,5920,20220808,-29.56,3630,20230710,14.88,5550,-24.86,20230213,3630,14.88,20230710,5920,-29.56,20220808,3630,14.88,20230710,1.18,N,004310,500,160 억,,678715,N,N,1078,N,00,N
20230802,100143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4175,-90,5,-2.11,284793165,67991,8.47,4265,4270,4150,5540,2990,4265,4188.69,2.12,0,-929,4628,4446,4293,4111,3958,4537,4202,160,1275,500,3070,5,1,32000000,1336,-835.00,1.30,11,0.21,-5.00,3223.00,5920,20220808,-29.48,3630,20230710,15.01,5550,-24.77,20230213,3630,15.01,20230710,5920,-29.48,20220808,3630,15.01,20230710,1.18,N,004310,500,160 억,,678715,N,N,1078,N,00,N
20230802,090144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4185,-80,5,-1.88,33294090,7919,0.99,4265,4270,4155,5540,2990,4265,4204.33,2.12,0,-249,4628,4446,4293,4111,3958,4537,4202,160,1275,500,3070,5,1,32000000,1339,-837.00,1.30,11,0.02,-5.00,3223.00,5920,20220808,-29.31,3630,20230710,15.29,5550,-24.59,20230213,3630,15.29,20230710,5920,-29.31,20220808,3630,15.29,20230710,1.18,N,004310,500,160 억,,678715,N,N,1078,N,00,N
20230801,160143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4265,105,2,2.52,3446265335,801727,679.77,4145,4475,4140,5400,2915,4160,4298.57,2.31,0,-54004,4313,4236,4173,4096,4033,4205,4065,160,1242,500,2990,5,1,32000000,1365,-853.00,1.32,11,2.51,-5.00,3223.00,5920,20220808,-27.96,3630,20230710,17.49,5550,-23.15,20230213,3630,17.49,20230710,5920,-27.96,20220808,3630,17.49,20230710,1.22,N,004310,500,160 억,,737699,N,N,1078,N,00,N
20230801,150142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4225,65,2,1.56,3239210260,753282,638.69,4145,4475,4140,5400,2915,4160,4300.13,2.31,0,-45361,4313,4236,4173,4096,4033,4205,4065,160,1242,500,2990,5,1,32000000,1352,-845.00,1.31,11,2.35,-5.00,3223.00,5920,20220808,-28.63,3630,20230710,16.39,5550,-23.87,20230213,3630,16.39,20230710,5920,-28.63,20220808,3630,16.39,20230710,1.22,N,004310,500,160 억,,737699,N,N,113,N,00,N
20230801,140145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,90,2,2.16,2967737205,689102,584.28,4145,4475,4140,5400,2915,4160,4306.68,2.31,0,-62995,4313,4236,4173,4096,4033,4205,4065,160,1242,500,2990,5,1,32000000,1360,-850.00,1.32,11,2.15,-5.00,3223.00,5920,20220808,-28.21,3630,20230710,17.08,5550,-23.42,20230213,3630,17.08,20230710,5920,-28.21,20220808,3630,17.08,20230710,1.22,N,004310,500,160 억,,737699,N,N,113,N,00,N
20230801,130143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4280,120,2,2.88,513297220,121519,103.03,4145,4285,4140,5400,2915,4160,4224.01,2.31,0,13699,4313,4236,4173,4096,4033,4205,4065,160,1242,500,2990,5,1,32000000,1370,-856.00,1.33,11,0.38,-5.00,3223.00,5920,20220808,-27.70,3630,20230710,17.91,5550,-22.88,20230213,3630,17.91,20230710,5920,-27.70,20220808,3630,17.91,20230710,1.22,N,004310,500,160 억,,737699,N,N,113,N,00,N
20230801,120143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4215,55,2,1.32,282908505,67337,57.09,4145,4235,4140,5400,2915,4160,4201.39,2.31,0,18002,4313,4236,4173,4096,4033,4205,4065,160,1242,500,2990,5,1,32000000,1349,-843.00,1.31,11,0.21,-5.00,3223.00,5920,20220808,-28.80,3630,20230710,16.12,5550,-24.05,20230213,3630,16.12,20230710,5920,-28.80,20220808,3630,16.12,20230710,1.22,N,004310,500,160 억,,737699,N,N,113,N,00,N
20230801,110142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,60,2,1.44,247884010,59033,50.05,4145,4235,4140,5400,2915,4160,4199.08,2.31,0,17385,4313,4236,4173,4096,4033,4205,4065,160,1242,500,2990,5,1,32000000,1350,-844.00,1.31,11,0.18,-5.00,3223.00,5920,20220808,-28.72,3630,20230710,16.25,5550,-23.96,20230213,3630,16.25,20230710,5920,-28.72,20220808,3630,16.25,20230710,1.22,N,004310,500,160 억,,737699,N,N,113,N,00,N
20230801,100143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4215,55,2,1.32,165953090,39631,33.60,4145,4225,4140,5400,2915,4160,4187.46,2.31,0,13910,4313,4236,4173,4096,4033,4205,4065,160,1242,500,2990,5,1,32000000,1349,-843.00,1.31,11,0.12,-5.00,3223.00,5920,20220808,-28.80,3630,20230710,16.12,5550,-24.05,20230213,3630,16.12,20230710,5920,-28.80,20220808,3630,16.12,20230710,1.22,N,004310,500,160 억,,737699,N,N,113,N,00,N
20230801,090142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4185,25,2,0.60,9023210,2172,1.84,4145,4185,4145,5400,2915,4160,4154.31,2.31,0,259,4313,4236,4173,4096,4033,4205,4065,160,1242,500,2990,5,1,32000000,1339,-837.00,1.30,11,0.01,-5.00,3223.00,5920,20220808,-29.31,3630,20230710,15.29,5550,-24.59,20230213,3630,15.29,20230710,5920,-29.31,20220808,3630,15.29,20230710,1.22,N,004310,500,160 억,,737699,N,N,113,N,00,N