178 lines
86 KiB
CSV
178 lines
86 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,737000,-18000,5,-2.38,61516130000,83078,353.93,756000,758000,736000,981000,529000,755000,740463.46,10.62,0,-26024,767000,761000,757000,751000,747000,759000,749000,1779,226000,2500,604000,1000,1,71174000,524552,64.69,5.84,12,0.12,11392.00,126233.00,920000,20221111,-19.89,703000,20230710,4.84,833000,-11.52,20230102,703000,4.84,20230710,920000,-19.89,20221111,703000,4.84,20230710,0.07,Y,207940,2500,1779 억,,7557085,N,N,6655,N,00,N
|
|
20230831,151213,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,740000,-15000,5,-1.99,35325376000,47546,202.56,756000,758000,736000,981000,529000,755000,742972.62,10.62,0,-19688,767000,761000,757000,751000,747000,759000,749000,1779,226000,2500,604000,1000,1,71174000,526688,64.96,5.86,12,0.07,11392.00,126233.00,920000,20221111,-19.57,703000,20230710,5.26,833000,-11.16,20230102,703000,5.26,20230710,920000,-19.57,20221111,703000,5.26,20230710,0.07,Y,207940,2500,1779 억,,7557085,N,N,3302,N,00,N
|
|
20230831,141323,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,737000,-18000,5,-2.38,24243381000,32521,138.55,756000,758000,737000,981000,529000,755000,745468.50,10.62,0,-15914,767000,761000,757000,751000,747000,759000,749000,1779,226000,2500,604000,1000,1,71174000,524552,64.69,5.84,12,0.05,11392.00,126233.00,920000,20221111,-19.89,703000,20230710,4.84,833000,-11.52,20230102,703000,4.84,20230710,920000,-19.89,20221111,703000,4.84,20230710,0.07,Y,207940,2500,1779 억,,7557085,N,N,3302,N,00,N
|
|
20230831,131246,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,743000,-12000,5,-1.59,15237681000,20366,86.76,756000,758000,743000,981000,529000,755000,748192.13,10.62,0,-9519,767000,761000,757000,751000,747000,759000,749000,1779,226000,2500,604000,1000,1,71174000,528823,65.22,5.89,12,0.03,11392.00,126233.00,920000,20221111,-19.24,703000,20230710,5.69,833000,-10.80,20230102,703000,5.69,20230710,920000,-19.24,20221111,703000,5.69,20230710,0.07,Y,207940,2500,1779 억,,7557085,N,N,3302,N,00,N
|
|
20230831,121332,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,-9000,5,-1.19,11506798000,15354,65.41,756000,758000,745000,981000,529000,755000,749433.24,10.62,0,-7050,767000,761000,757000,751000,747000,759000,749000,1779,226000,2500,604000,1000,1,71174000,530958,65.48,5.91,12,0.02,11392.00,126233.00,920000,20221111,-18.91,703000,20230710,6.12,833000,-10.44,20230102,703000,6.12,20230710,920000,-18.91,20221111,703000,6.12,20230710,0.07,Y,207940,2500,1779 억,,7557085,N,N,3302,N,00,N
|
|
20230831,111759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,-9000,5,-1.19,8499287000,11323,48.24,756000,758000,746000,981000,529000,755000,750621.48,10.62,0,-4671,767000,761000,757000,751000,747000,759000,749000,1779,226000,2500,604000,1000,1,71174000,530958,65.48,5.91,12,0.02,11392.00,126233.00,920000,20221111,-18.91,703000,20230710,6.12,833000,-10.44,20230102,703000,6.12,20230710,920000,-18.91,20221111,703000,6.12,20230710,0.07,Y,207940,2500,1779 억,,7557085,N,N,3302,N,00,N
|
|
20230831,101418,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,751000,-4000,5,-0.53,4119160000,5472,23.31,756000,758000,750000,981000,529000,755000,752770.47,10.62,0,-1360,767000,761000,757000,751000,747000,759000,749000,1779,226000,2500,604000,1000,1,71174000,534517,65.92,5.95,12,0.01,11392.00,126233.00,920000,20221111,-18.37,703000,20230710,6.83,833000,-9.84,20230102,703000,6.83,20230710,920000,-18.37,20221111,703000,6.83,20230710,0.07,Y,207940,2500,1779 억,,7557085,N,N,3302,N,00,N
|
|
20230831,091245,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,-1000,5,-0.13,746411000,987,4.20,756000,758000,754000,981000,529000,755000,756242.15,10.62,0,-246,767000,761000,757000,751000,747000,759000,749000,1779,226000,2500,604000,1000,1,71174000,536652,66.19,5.97,12,0.00,11392.00,126233.00,920000,20221111,-18.04,703000,20230710,7.25,833000,-9.48,20230102,703000,7.25,20230710,920000,-18.04,20221111,703000,7.25,20230710,0.07,Y,207940,2500,1779 억,,7557085,N,N,3302,N,00,N
|
|
20230830,160947,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,2000,2,0.27,17632597000,23312,99.79,763000,763000,753000,978000,528000,753000,756375.81,10.63,0,-7115,759666,756332,752666,749332,745666,756500,749500,1779,225000,2500,602400,1000,1,71174000,537364,66.27,5.98,12,0.03,11392.00,126233.00,920000,20221111,-17.93,703000,20230710,7.40,833000,-9.36,20230102,703000,7.40,20230710,920000,-17.93,20221111,703000,7.40,20230710,0.06,Y,207940,2500,1779 억,,7568850,N,N,3301,N,00,N
|
|
20230830,151149,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,4000,2,0.53,15714812000,20773,88.92,763000,763000,753000,978000,528000,753000,756501.81,10.63,0,-7053,759666,756332,752666,749332,745666,756500,749500,1779,225000,2500,602400,1000,1,71174000,538787,66.45,6.00,12,0.03,11392.00,126233.00,920000,20221111,-17.72,703000,20230710,7.68,833000,-9.12,20230102,703000,7.68,20230710,920000,-17.72,20221111,703000,7.68,20230710,0.06,Y,207940,2500,1779 억,,7568850,N,N,1685,N,00,N
|
|
20230830,141238,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,2000,2,0.27,13299432000,17577,75.24,763000,763000,753000,978000,528000,753000,756638.33,10.63,0,-6163,759666,756332,752666,749332,745666,756500,749500,1779,225000,2500,602400,1000,1,71174000,537364,66.27,5.98,12,0.02,11392.00,126233.00,920000,20221111,-17.93,703000,20230710,7.40,833000,-9.36,20230102,703000,7.40,20230710,920000,-17.93,20221111,703000,7.40,20230710,0.06,Y,207940,2500,1779 억,,7568850,N,N,1685,N,00,N
|
|
20230830,131230,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,756000,3000,2,0.40,11315394000,14954,64.01,763000,763000,753000,978000,528000,753000,756680.09,10.63,0,-4787,759666,756332,752666,749332,745666,756500,749500,1779,225000,2500,602400,1000,1,71174000,538075,66.36,5.99,12,0.02,11392.00,126233.00,920000,20221111,-17.83,703000,20230710,7.54,833000,-9.24,20230102,703000,7.54,20230710,920000,-17.83,20221111,703000,7.54,20230710,0.06,Y,207940,2500,1779 억,,7568850,N,N,1685,N,00,N
|
|
20230830,121242,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,4000,2,0.53,10003532000,13221,56.59,763000,763000,753000,978000,528000,753000,756639.59,10.63,0,-4009,759666,756332,752666,749332,745666,756500,749500,1779,225000,2500,602400,1000,1,71174000,538787,66.45,6.00,12,0.02,11392.00,126233.00,920000,20221111,-17.72,703000,20230710,7.68,833000,-9.12,20230102,703000,7.68,20230710,920000,-17.72,20221111,703000,7.68,20230710,0.06,Y,207940,2500,1779 억,,7568850,N,N,1685,N,00,N
|
|
20230830,111744,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,759000,6000,2,0.80,8936450000,11813,50.57,763000,763000,753000,978000,528000,753000,756492.85,10.63,0,-3559,759666,756332,752666,749332,745666,756500,749500,1779,225000,2500,602400,1000,1,71174000,540211,66.63,6.01,12,0.02,11392.00,126233.00,920000,20221111,-17.50,703000,20230710,7.97,833000,-8.88,20230102,703000,7.97,20230710,920000,-17.50,20221111,703000,7.97,20230710,0.06,Y,207940,2500,1779 억,,7568850,N,N,1685,N,00,N
|
|
20230830,101322,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,1000,2,0.13,6652690000,8791,37.63,763000,763000,753000,978000,528000,753000,756761.46,10.63,0,-3378,759666,756332,752666,749332,745666,756500,749500,1779,225000,2500,602400,1000,1,71174000,536652,66.19,5.97,12,0.01,11392.00,126233.00,920000,20221111,-18.04,703000,20230710,7.25,833000,-9.48,20230102,703000,7.25,20230710,920000,-18.04,20221111,703000,7.25,20230710,0.06,Y,207940,2500,1779 억,,7568850,N,N,1685,N,00,N
|
|
20230830,091222,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,4000,2,0.53,2523343000,3320,14.21,763000,763000,757000,978000,528000,753000,760043.07,10.63,0,-900,759666,756332,752666,749332,745666,756500,749500,1779,225000,2500,602400,1000,1,71174000,538787,66.45,6.00,12,0.00,11392.00,126233.00,920000,20221111,-17.72,703000,20230710,7.68,833000,-9.12,20230102,703000,7.68,20230710,920000,-17.72,20221111,703000,7.68,20230710,0.06,Y,207940,2500,1779 억,,7568850,N,N,1685,N,00,N
|
|
20230829,160940,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,753000,3000,2,0.40,17479889000,23204,44.66,753000,756000,749000,975000,525000,750000,753314.71,10.64,0,4447,771333,760666,753333,742666,735333,757000,739000,1779,225000,2500,600000,1000,1,71174000,535940,66.10,5.97,12,0.03,11392.00,126233.00,920000,20221111,-18.15,703000,20230710,7.11,833000,-9.60,20230102,703000,7.11,20230710,920000,-18.15,20221111,703000,7.11,20230710,0.06,Y,207940,2500,1779 억,,7574396,N,N,1681,N,00,N
|
|
20230829,151159,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,5000,2,0.67,14931315000,19821,38.15,753000,756000,749000,975000,525000,750000,753307.86,10.64,0,3997,771333,760666,753333,742666,735333,757000,739000,1779,225000,2500,600000,1000,1,71174000,537364,66.27,5.98,12,0.03,11392.00,126233.00,920000,20221111,-17.93,703000,20230710,7.40,833000,-9.36,20230102,703000,7.40,20230710,920000,-17.93,20221111,703000,7.40,20230710,0.06,Y,207940,2500,1779 억,,7574396,N,N,7833,N,00,N
|
|
20230829,141324,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,4000,2,0.53,12245270000,16259,31.29,753000,756000,749000,975000,525000,750000,753137.95,10.64,0,3896,771333,760666,753333,742666,735333,757000,739000,1779,225000,2500,600000,1000,1,71174000,536652,66.19,5.97,12,0.02,11392.00,126233.00,920000,20221111,-18.04,703000,20230710,7.25,833000,-9.48,20230102,703000,7.25,20230710,920000,-18.04,20221111,703000,7.25,20230710,0.06,Y,207940,2500,1779 억,,7574396,N,N,7833,N,00,N
|
|
20230829,131228,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,4000,2,0.53,11074169000,14705,28.30,753000,756000,749000,975000,525000,750000,753088.68,10.64,0,3869,771333,760666,753333,742666,735333,757000,739000,1779,225000,2500,600000,1000,1,71174000,536652,66.19,5.97,12,0.02,11392.00,126233.00,920000,20221111,-18.04,703000,20230710,7.25,833000,-9.48,20230102,703000,7.25,20230710,920000,-18.04,20221111,703000,7.25,20230710,0.06,Y,207940,2500,1779 억,,7574396,N,N,7833,N,00,N
|
|
20230829,121316,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,4000,2,0.53,9577727000,12721,24.48,753000,756000,749000,975000,525000,750000,752906.77,10.64,0,3420,771333,760666,753333,742666,735333,757000,739000,1779,225000,2500,600000,1000,1,71174000,536652,66.19,5.97,12,0.02,11392.00,126233.00,920000,20221111,-18.04,703000,20230710,7.25,833000,-9.48,20230102,703000,7.25,20230710,920000,-18.04,20221111,703000,7.25,20230710,0.06,Y,207940,2500,1779 억,,7574396,N,N,7833,N,00,N
|
|
20230829,111954,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,4000,2,0.53,8608197000,11435,22.01,753000,756000,749000,975000,525000,750000,752793.79,10.64,0,3700,771333,760666,753333,742666,735333,757000,739000,1779,225000,2500,600000,1000,1,71174000,536652,66.19,5.97,12,0.02,11392.00,126233.00,920000,20221111,-18.04,703000,20230710,7.25,833000,-9.48,20230102,703000,7.25,20230710,920000,-18.04,20221111,703000,7.25,20230710,0.06,Y,207940,2500,1779 억,,7574396,N,N,7833,N,00,N
|
|
20230829,101416,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,754000,4000,2,0.53,6150086000,8176,15.74,753000,755000,749000,975000,525000,750000,752212.08,10.64,0,2695,771333,760666,753333,742666,735333,757000,739000,1779,225000,2500,600000,1000,1,71174000,536652,66.19,5.97,12,0.01,11392.00,126233.00,920000,20221111,-18.04,703000,20230710,7.25,833000,-9.48,20230102,703000,7.25,20230710,920000,-18.04,20221111,703000,7.25,20230710,0.06,Y,207940,2500,1779 억,,7574396,N,N,7833,N,00,N
|
|
20230829,090925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,5000,2,0.67,2692578000,3574,6.88,753000,755000,750000,975000,525000,750000,753379.41,10.64,0,2037,771333,760666,753333,742666,735333,757000,739000,1779,225000,2500,600000,1000,1,71174000,537364,66.27,5.98,12,0.01,11392.00,126233.00,920000,20221111,-17.93,703000,20230710,7.40,833000,-9.36,20230102,703000,7.40,20230710,920000,-17.93,20221111,703000,7.40,20230710,0.06,Y,207940,2500,1779 억,,7574396,N,N,7833,N,00,N
|
|
20230828,160913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,750000,-7000,5,-0.92,38815372000,51849,221.25,763000,764000,746000,984000,530000,757000,748620.50,10.66,0,-7394,768333,762666,758333,752666,748333,765500,755500,1779,227000,2500,605600,1000,1,71174000,533805,65.84,5.94,12,0.07,11392.00,126233.00,920000,20221111,-18.48,703000,20230710,6.69,833000,-9.96,20230102,703000,6.69,20230710,920000,-18.48,20221111,703000,6.69,20230710,0.06,Y,207940,2500,1779 억,,7584791,N,N,7833,N,00,N
|
|
20230828,150923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,746000,-11000,5,-1.45,34954904000,46693,199.24,763000,764000,746000,984000,530000,757000,748611.23,10.66,0,-7554,768333,762666,758333,752666,748333,765500,755500,1779,227000,2500,605600,1000,1,71174000,530958,65.48,5.91,12,0.07,11392.00,126233.00,920000,20221111,-18.91,703000,20230710,6.12,833000,-10.44,20230102,703000,6.12,20230710,920000,-18.91,20221111,703000,6.12,20230710,0.06,Y,207940,2500,1779 억,,7584791,N,N,5025,N,00,N
|
|
20230828,140924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,-10000,5,-1.32,29258488000,39061,166.68,763000,764000,746000,984000,530000,757000,749046.06,10.66,0,-8093,768333,762666,758333,752666,748333,765500,755500,1779,227000,2500,605600,1000,1,71174000,531670,65.57,5.92,12,0.05,11392.00,126233.00,920000,20221111,-18.80,703000,20230710,6.26,833000,-10.32,20230102,703000,6.26,20230710,920000,-18.80,20221111,703000,6.26,20230710,0.06,Y,207940,2500,1779 억,,7584791,N,N,5025,N,00,N
|
|
20230828,130933,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,-10000,5,-1.32,24657554000,32898,140.38,763000,764000,746000,984000,530000,757000,749515.29,10.66,0,-7734,768333,762666,758333,752666,748333,765500,755500,1779,227000,2500,605600,1000,1,71174000,531670,65.57,5.92,12,0.05,11392.00,126233.00,920000,20221111,-18.80,703000,20230710,6.26,833000,-10.32,20230102,703000,6.26,20230710,920000,-18.80,20221111,703000,6.26,20230710,0.06,Y,207940,2500,1779 억,,7584791,N,N,5025,N,00,N
|
|
20230828,120925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,-8000,5,-1.06,17746438000,23656,100.94,763000,764000,746000,984000,530000,757000,750187.61,10.66,0,-8069,768333,762666,758333,752666,748333,765500,755500,1779,227000,2500,605600,1000,1,71174000,533093,65.75,5.93,12,0.03,11392.00,126233.00,920000,20221111,-18.59,703000,20230710,6.54,833000,-10.08,20230102,703000,6.54,20230710,920000,-18.59,20221111,703000,6.54,20230710,0.06,Y,207940,2500,1779 억,,7584791,N,N,5025,N,00,N
|
|
20230828,110920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,748000,-9000,5,-1.19,15253212000,20326,86.73,763000,764000,746000,984000,530000,757000,750428.61,10.66,0,-7791,768333,762666,758333,752666,748333,765500,755500,1779,227000,2500,605600,1000,1,71174000,532382,65.66,5.93,12,0.03,11392.00,126233.00,920000,20221111,-18.70,703000,20230710,6.40,833000,-10.20,20230102,703000,6.40,20230710,920000,-18.70,20221111,703000,6.40,20230710,0.06,Y,207940,2500,1779 억,,7584791,N,N,5025,N,00,N
|
|
20230828,100911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,749000,-8000,5,-1.06,11494816000,15306,65.31,763000,764000,746000,984000,530000,757000,751000.65,10.66,0,-6436,768333,762666,758333,752666,748333,765500,755500,1779,227000,2500,605600,1000,1,71174000,533093,65.75,5.93,12,0.02,11392.00,126233.00,920000,20221111,-18.59,703000,20230710,6.54,833000,-10.08,20230102,703000,6.54,20230710,920000,-18.59,20221111,703000,6.54,20230710,0.06,Y,207940,2500,1779 억,,7584791,N,N,5025,N,00,N
|
|
20230828,090924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,755000,-2000,5,-0.26,1675855000,2206,9.41,763000,764000,754000,984000,530000,757000,759680.42,10.66,0,73,768333,762666,758333,752666,748333,765500,755500,1779,227000,2500,605600,1000,1,71174000,537364,66.27,5.98,12,0.00,11392.00,126233.00,920000,20221111,-17.93,703000,20230710,7.40,833000,-9.36,20230102,703000,7.40,20230710,920000,-17.93,20221111,703000,7.40,20230710,0.06,Y,207940,2500,1779 억,,7584791,N,N,5025,N,00,N
|
|
20230825,160917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,-6000,5,-0.79,17667923000,23308,86.16,755000,764000,754000,991000,535000,763000,758025.98,10.65,0,4077,775000,769000,766000,760000,757000,767500,758500,1779,228000,2500,610400,1000,1,71174000,538787,66.45,6.00,12,0.03,11392.00,126233.00,920000,20221111,-17.72,703000,20230710,7.68,833000,-9.12,20230102,703000,7.68,20230710,920000,-17.72,20221111,703000,7.68,20230710,0.06,Y,207940,2500,1779 억,,7580265,N,N,5025,N,00,N
|
|
20230825,150923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,-6000,5,-0.79,16022035000,21134,78.12,755000,764000,754000,991000,535000,763000,758115.39,10.65,0,4538,775000,769000,766000,760000,757000,767500,758500,1779,228000,2500,610400,1000,1,71174000,538787,66.45,6.00,12,0.03,11392.00,126233.00,920000,20221111,-17.72,703000,20230710,7.68,833000,-9.12,20230102,703000,7.68,20230710,920000,-17.72,20221111,703000,7.68,20230710,0.06,Y,207940,2500,1779 억,,7580265,N,N,3024,N,00,N
|
|
20230825,140921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,-6000,5,-0.79,12474263000,16445,60.79,755000,764000,754000,991000,535000,763000,758543.07,10.65,0,3930,775000,769000,766000,760000,757000,767500,758500,1779,228000,2500,610400,1000,1,71174000,538787,66.45,6.00,12,0.02,11392.00,126233.00,920000,20221111,-17.72,703000,20230710,7.68,833000,-9.12,20230102,703000,7.68,20230710,920000,-17.72,20221111,703000,7.68,20230710,0.06,Y,207940,2500,1779 억,,7580265,N,N,3024,N,00,N
|
|
20230825,130916,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,758000,-5000,5,-0.66,10587398000,13955,51.59,755000,764000,754000,991000,535000,763000,758679.78,10.65,0,3269,775000,769000,766000,760000,757000,767500,758500,1779,228000,2500,610400,1000,1,71174000,539499,66.54,6.00,12,0.02,11392.00,126233.00,920000,20221111,-17.61,703000,20230710,7.82,833000,-9.00,20230102,703000,7.82,20230710,920000,-17.61,20221111,703000,7.82,20230710,0.06,Y,207940,2500,1779 억,,7580265,N,N,3024,N,00,N
|
|
20230825,120917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,757000,-6000,5,-0.79,8642589000,11386,42.09,755000,764000,754000,991000,535000,763000,759052.28,10.65,0,2634,775000,769000,766000,760000,757000,767500,758500,1779,228000,2500,610400,1000,1,71174000,538787,66.45,6.00,12,0.02,11392.00,126233.00,920000,20221111,-17.72,703000,20230710,7.68,833000,-9.12,20230102,703000,7.68,20230710,920000,-17.72,20221111,703000,7.68,20230710,0.06,Y,207940,2500,1779 억,,7580265,N,N,3024,N,00,N
|
|
20230825,110917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,760000,-3000,5,-0.39,6599816000,8695,32.14,755000,764000,754000,991000,535000,763000,759033.49,10.65,0,1731,775000,769000,766000,760000,757000,767500,758500,1779,228000,2500,610400,1000,1,71174000,540922,66.71,6.02,12,0.01,11392.00,126233.00,920000,20221111,-17.39,703000,20230710,8.11,833000,-8.76,20230102,703000,8.11,20230710,920000,-17.39,20221111,703000,8.11,20230710,0.06,Y,207940,2500,1779 억,,7580265,N,N,3024,N,00,N
|
|
20230825,100922,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,762000,-1000,5,-0.13,4297905000,5661,20.93,755000,764000,754000,991000,535000,763000,759209.69,10.65,0,1197,775000,769000,766000,760000,757000,767500,758500,1779,228000,2500,610400,1000,1,71174000,542346,66.89,6.04,12,0.01,11392.00,126233.00,920000,20221111,-17.17,703000,20230710,8.39,833000,-8.52,20230102,703000,8.39,20230710,920000,-17.17,20221111,703000,8.39,20230710,0.06,Y,207940,2500,1779 억,,7580265,N,N,3024,N,00,N
|
|
20230825,090915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,762000,-1000,5,-0.13,1147748000,1516,5.60,755000,763000,754000,991000,535000,763000,757070.15,10.65,0,-93,775000,769000,766000,760000,757000,767500,758500,1779,228000,2500,610400,1000,1,71174000,542346,66.89,6.04,12,0.00,11392.00,126233.00,920000,20221111,-17.17,703000,20230710,8.39,833000,-8.52,20230102,703000,8.39,20230710,920000,-17.17,20221111,703000,8.39,20230710,0.06,Y,207940,2500,1779 억,,7580265,N,N,3024,N,00,N
|
|
20230824,160910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,763000,0,3,0.00,20583466000,26883,82.71,763000,772000,763000,991000,535000,763000,765676.25,10.64,0,7017,783000,773000,767000,757000,751000,770000,754000,1779,228000,2500,610400,1000,1,71174000,543058,66.98,6.04,12,0.04,11392.00,126233.00,920000,20221111,-17.07,703000,20230710,8.53,833000,-8.40,20230102,703000,8.53,20230710,920000,-17.07,20221111,703000,8.53,20230710,0.06,Y,207940,2500,1779 억,,7572759,N,N,3024,N,00,N
|
|
20230824,150910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,764000,1000,2,0.13,16131407000,21049,64.76,763000,772000,763000,991000,535000,763000,766374.03,10.64,0,6452,783000,773000,767000,757000,751000,770000,754000,1779,228000,2500,610400,1000,1,71174000,543769,67.06,6.05,12,0.03,11392.00,126233.00,920000,20221111,-16.96,703000,20230710,8.68,833000,-8.28,20230102,703000,8.68,20230710,920000,-16.96,20221111,703000,8.68,20230710,0.06,Y,207940,2500,1779 억,,7572759,N,N,4670,N,00,N
|
|
20230824,140911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,766000,3000,2,0.39,11623999000,15151,46.62,763000,772000,763000,991000,535000,763000,767210.02,10.64,0,4376,783000,773000,767000,757000,751000,770000,754000,1779,228000,2500,610400,1000,1,71174000,545193,67.24,6.07,12,0.02,11392.00,126233.00,920000,20221111,-16.74,703000,20230710,8.96,833000,-8.04,20230102,703000,8.96,20230710,920000,-16.74,20221111,703000,8.96,20230710,0.06,Y,207940,2500,1779 억,,7572759,N,N,4670,N,00,N
|
|
20230824,130914,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,767000,4000,2,0.52,9433412000,12293,37.82,763000,772000,763000,991000,535000,763000,767380.79,10.64,0,3520,783000,773000,767000,757000,751000,770000,754000,1779,228000,2500,610400,1000,1,71174000,545905,67.33,6.08,12,0.02,11392.00,126233.00,920000,20221111,-16.63,703000,20230710,9.10,833000,-7.92,20230102,703000,9.10,20230710,920000,-16.63,20221111,703000,9.10,20230710,0.06,Y,207940,2500,1779 억,,7572759,N,N,4670,N,00,N
|
|
20230824,120917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,768000,5000,2,0.66,8056554000,10498,32.30,763000,772000,763000,991000,535000,763000,767437.04,10.64,0,2816,783000,773000,767000,757000,751000,770000,754000,1779,228000,2500,610400,1000,1,71174000,546616,67.42,6.08,12,0.01,11392.00,126233.00,920000,20221111,-16.52,703000,20230710,9.25,833000,-7.80,20230102,703000,9.25,20230710,920000,-16.52,20221111,703000,9.25,20230710,0.06,Y,207940,2500,1779 억,,7572759,N,N,4670,N,00,N
|
|
20230824,110913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,767000,4000,2,0.52,6695384000,8726,26.85,763000,772000,763000,991000,535000,763000,767291.31,10.64,0,2144,783000,773000,767000,757000,751000,770000,754000,1779,228000,2500,610400,1000,1,71174000,545905,67.33,6.08,12,0.01,11392.00,126233.00,920000,20221111,-16.63,703000,20230710,9.10,833000,-7.92,20230102,703000,9.10,20230710,920000,-16.63,20221111,703000,9.10,20230710,0.06,Y,207940,2500,1779 억,,7572759,N,N,4670,N,00,N
|
|
20230824,100908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,766000,3000,2,0.39,4505910000,5869,18.06,763000,772000,763000,991000,535000,763000,767747.49,10.64,0,1347,783000,773000,767000,757000,751000,770000,754000,1779,228000,2500,610400,1000,1,71174000,545193,67.24,6.07,12,0.01,11392.00,126233.00,920000,20221111,-16.74,703000,20230710,8.96,833000,-8.04,20230102,703000,8.96,20230710,920000,-16.74,20221111,703000,8.96,20230710,0.06,Y,207940,2500,1779 억,,7572759,N,N,4670,N,00,N
|
|
20230824,090912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,770000,7000,2,0.92,1579583000,2058,6.33,763000,772000,763000,991000,535000,763000,767533.04,10.64,0,1085,783000,773000,767000,757000,751000,770000,754000,1779,228000,2500,610400,1000,1,71174000,548040,67.59,6.10,12,0.00,11392.00,126233.00,920000,20221111,-16.30,703000,20230710,9.53,833000,-7.56,20230102,703000,9.53,20230710,920000,-16.30,20221111,703000,9.53,20230710,0.06,Y,207940,2500,1779 억,,7572759,N,N,4670,N,00,N
|
|
20230823,160908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,763000,-10000,5,-1.29,24698625000,32290,104.46,766000,777000,761000,1004000,542000,773000,764902.24,10.65,0,-7864,787000,780000,775000,768000,763000,777500,765500,1779,231000,2500,618400,1000,1,71174000,543058,66.98,6.04,12,0.05,11392.00,126233.00,920000,20221111,-17.07,703000,20230710,8.53,833000,-8.40,20230102,703000,8.53,20230710,920000,-17.07,20221111,703000,8.53,20230710,0.06,Y,207940,2500,1779 억,,7576818,N,N,4670,N,00,N
|
|
20230823,150906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,763000,-10000,5,-1.29,22176052000,28984,93.77,766000,777000,761000,1004000,542000,773000,765113.58,10.65,0,-7333,787000,780000,775000,768000,763000,777500,765500,1779,231000,2500,618400,1000,1,71174000,543058,66.98,6.04,12,0.04,11392.00,126233.00,920000,20221111,-17.07,703000,20230710,8.53,833000,-8.40,20230102,703000,8.53,20230710,920000,-17.07,20221111,703000,8.53,20230710,0.06,Y,207940,2500,1779 억,,7576818,N,N,6618,N,00,N
|
|
20230823,140915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,762000,-11000,5,-1.42,18956340000,24768,80.13,766000,777000,761000,1004000,542000,773000,765356.10,10.65,0,-4777,787000,780000,775000,768000,763000,777500,765500,1779,231000,2500,618400,1000,1,71174000,542346,66.89,6.04,12,0.03,11392.00,126233.00,920000,20221111,-17.17,703000,20230710,8.39,833000,-8.52,20230102,703000,8.39,20230710,920000,-17.17,20221111,703000,8.39,20230710,0.06,Y,207940,2500,1779 억,,7576818,N,N,6618,N,00,N
|
|
20230823,130905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,761000,-12000,5,-1.55,15839099000,20676,66.89,766000,777000,761000,1004000,542000,773000,766062.05,10.65,0,-2768,787000,780000,775000,768000,763000,777500,765500,1779,231000,2500,618400,1000,1,71174000,541634,66.80,6.03,12,0.03,11392.00,126233.00,920000,20221111,-17.28,703000,20230710,8.25,833000,-8.64,20230102,703000,8.25,20230710,920000,-17.28,20221111,703000,8.25,20230710,0.06,Y,207940,2500,1779 억,,7576818,N,N,6618,N,00,N
|
|
20230823,120913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,762000,-11000,5,-1.42,13896616000,18126,58.64,766000,777000,761000,1004000,542000,773000,766667.55,10.65,0,-1205,787000,780000,775000,768000,763000,777500,765500,1779,231000,2500,618400,1000,1,71174000,542346,66.89,6.04,12,0.03,11392.00,126233.00,920000,20221111,-17.17,703000,20230710,8.39,833000,-8.52,20230102,703000,8.39,20230710,920000,-17.17,20221111,703000,8.39,20230710,0.06,Y,207940,2500,1779 억,,7576818,N,N,6618,N,00,N
|
|
20230823,110907,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,764000,-9000,5,-1.16,10632791000,13845,44.79,766000,777000,763000,1004000,542000,773000,767987.79,10.65,0,-118,787000,780000,775000,768000,763000,777500,765500,1779,231000,2500,618400,1000,1,71174000,543769,67.06,6.05,12,0.02,11392.00,126233.00,920000,20221111,-16.96,703000,20230710,8.68,833000,-8.28,20230102,703000,8.68,20230710,920000,-16.96,20221111,703000,8.68,20230710,0.06,Y,207940,2500,1779 억,,7576818,N,N,6618,N,00,N
|
|
20230823,100908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,770000,-3000,5,-0.39,5172288000,6717,21.73,766000,777000,766000,1004000,542000,773000,770029.48,10.65,0,331,787000,780000,775000,768000,763000,777500,765500,1779,231000,2500,618400,1000,1,71174000,548040,67.59,6.10,12,0.01,11392.00,126233.00,920000,20221111,-16.30,703000,20230710,9.53,833000,-7.56,20230102,703000,9.53,20230710,920000,-16.30,20221111,703000,9.53,20230710,0.06,Y,207940,2500,1779 억,,7576818,N,N,6618,N,00,N
|
|
20230823,090915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,775000,2000,2,0.26,1998816000,2594,8.39,766000,777000,766000,1004000,542000,773000,770553.59,10.65,0,630,787000,780000,775000,768000,763000,777500,765500,1779,231000,2500,618400,1000,1,71174000,551599,68.03,6.14,12,0.00,11392.00,126233.00,920000,20221111,-15.76,703000,20230710,10.24,833000,-6.96,20230102,703000,10.24,20230710,920000,-15.76,20221111,703000,10.24,20230710,0.06,Y,207940,2500,1779 억,,7576818,N,N,6618,N,00,N
|
|
20230822,160902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,-5000,5,-0.64,23789661000,30752,98.47,780000,782000,770000,1011000,545000,778000,773596.81,10.65,0,-10018,798000,788000,779000,769000,760000,793000,774000,1779,233000,2500,622400,1000,1,71174000,550175,67.85,6.12,12,0.04,11392.00,126233.00,920000,20221111,-15.98,703000,20230710,9.96,833000,-7.20,20230102,703000,9.96,20230710,920000,-15.98,20221111,703000,9.96,20230710,0.06,Y,207940,2500,1779 억,,7582770,N,N,6614,N,00,N
|
|
20230822,150904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,-5000,5,-0.64,21796122000,28173,90.21,780000,782000,770000,1011000,545000,778000,773649.93,10.65,0,-8844,798000,788000,779000,769000,760000,793000,774000,1779,233000,2500,622400,1000,1,71174000,550175,67.85,6.12,12,0.04,11392.00,126233.00,920000,20221111,-15.98,703000,20230710,9.96,833000,-7.20,20230102,703000,9.96,20230710,920000,-15.98,20221111,703000,9.96,20230710,0.06,Y,207940,2500,1779 억,,7582770,N,N,5584,N,00,N
|
|
20230822,140904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,771000,-7000,5,-0.90,18203693000,23514,75.29,780000,782000,770000,1011000,545000,778000,774160.93,10.65,0,-7141,798000,788000,779000,769000,760000,793000,774000,1779,233000,2500,622400,1000,1,71174000,548752,67.68,6.11,12,0.03,11392.00,126233.00,920000,20221111,-16.20,703000,20230710,9.67,833000,-7.44,20230102,703000,9.67,20230710,920000,-16.20,20221111,703000,9.67,20230710,0.06,Y,207940,2500,1779 억,,7582770,N,N,5584,N,00,N
|
|
20230822,130901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,774000,-4000,5,-0.51,13806231000,17813,57.04,780000,782000,771000,1011000,545000,778000,775061.76,10.65,0,-4518,798000,788000,779000,769000,760000,793000,774000,1779,233000,2500,622400,1000,1,71174000,550887,67.94,6.13,12,0.03,11392.00,126233.00,920000,20221111,-15.87,703000,20230710,10.10,833000,-7.08,20230102,703000,10.10,20230710,920000,-15.87,20221111,703000,10.10,20230710,0.06,Y,207940,2500,1779 억,,7582770,N,N,5584,N,00,N
|
|
20230822,120849,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,-5000,5,-0.64,12435443000,16041,51.36,780000,782000,771000,1011000,545000,778000,775225.38,10.65,0,-3563,798000,788000,779000,769000,760000,793000,774000,1779,233000,2500,622400,1000,1,71174000,550175,67.85,6.12,12,0.02,11392.00,126233.00,920000,20221111,-15.98,703000,20230710,9.96,833000,-7.20,20230102,703000,9.96,20230710,920000,-15.98,20221111,703000,9.96,20230710,0.06,Y,207940,2500,1779 억,,7582770,N,N,5584,N,00,N
|
|
20230822,110902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,-5000,5,-0.64,10305756000,13288,42.55,780000,782000,771000,1011000,545000,778000,775565.15,10.65,0,-3489,798000,788000,779000,769000,760000,793000,774000,1779,233000,2500,622400,1000,1,71174000,550175,67.85,6.12,12,0.02,11392.00,126233.00,920000,20221111,-15.98,703000,20230710,9.96,833000,-7.20,20230102,703000,9.96,20230710,920000,-15.98,20221111,703000,9.96,20230710,0.06,Y,207940,2500,1779 억,,7582770,N,N,5584,N,00,N
|
|
20230822,100858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,774000,-4000,5,-0.51,7416491000,9560,30.61,780000,782000,771000,1011000,545000,778000,775779.16,10.65,0,-2397,798000,788000,779000,769000,760000,793000,774000,1779,233000,2500,622400,1000,1,71174000,550887,67.94,6.13,12,0.01,11392.00,126233.00,920000,20221111,-15.87,703000,20230710,10.10,833000,-7.08,20230102,703000,10.10,20230710,920000,-15.87,20221111,703000,10.10,20230710,0.06,Y,207940,2500,1779 억,,7582770,N,N,5584,N,00,N
|
|
20230822,090859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,775000,-3000,5,-0.39,2316401000,2976,9.53,780000,782000,775000,1011000,545000,778000,778362.87,10.65,0,-1048,798000,788000,779000,769000,760000,793000,774000,1779,233000,2500,622400,1000,1,71174000,551599,68.03,6.14,12,0.00,11392.00,126233.00,920000,20221111,-15.76,703000,20230710,10.24,833000,-6.96,20230102,703000,10.24,20230710,920000,-15.76,20221111,703000,10.24,20230710,0.06,Y,207940,2500,1779 억,,7582770,N,N,5584,N,00,N
|
|
20230821,160856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,778000,7000,2,0.91,24199830000,31064,84.47,771000,789000,770000,1002000,540000,771000,779033.32,10.63,0,-6009,787666,779332,771666,763332,755666,783500,767500,1779,231000,2500,616800,1000,1,71174000,553734,68.29,6.16,12,0.04,11392.00,126233.00,920000,20221111,-15.43,703000,20230710,10.67,833000,-6.60,20230102,703000,10.67,20230710,920000,-15.43,20221111,703000,10.67,20230710,0.06,Y,207940,2500,1779 억,,7566908,N,N,5584,N,00,N
|
|
20230821,150904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,778000,7000,2,0.91,20816983000,26714,72.64,771000,789000,770000,1002000,540000,771000,779254.92,10.63,0,-6873,787666,779332,771666,763332,755666,783500,767500,1779,231000,2500,616800,1000,1,71174000,553734,68.29,6.16,12,0.04,11392.00,126233.00,920000,20221111,-15.43,703000,20230710,10.67,833000,-6.60,20230102,703000,10.67,20230710,920000,-15.43,20221111,703000,10.67,20230710,0.06,Y,207940,2500,1779 억,,7566908,N,N,3826,N,00,N
|
|
20230821,140900,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,780000,9000,2,1.17,17631300000,22621,61.51,771000,789000,770000,1002000,540000,771000,779423.27,10.63,0,-4834,787666,779332,771666,763332,755666,783500,767500,1779,231000,2500,616800,1000,1,71174000,555157,68.47,6.18,12,0.03,11392.00,126233.00,920000,20221111,-15.22,703000,20230710,10.95,833000,-6.36,20230102,703000,10.95,20230710,920000,-15.22,20221111,703000,10.95,20230710,0.06,Y,207940,2500,1779 억,,7566908,N,N,3826,N,00,N
|
|
20230821,130909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,781000,10000,2,1.30,15359913000,19712,53.60,771000,789000,770000,1002000,540000,771000,779218.03,10.63,0,-3212,787666,779332,771666,763332,755666,783500,767500,1779,231000,2500,616800,1000,1,71174000,555869,68.56,6.19,12,0.03,11392.00,126233.00,920000,20221111,-15.11,703000,20230710,11.10,833000,-6.24,20230102,703000,11.10,20230710,920000,-15.11,20221111,703000,11.10,20230710,0.06,Y,207940,2500,1779 억,,7566908,N,N,3826,N,00,N
|
|
20230821,120906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,787000,16000,2,2.08,13342939000,17134,46.59,771000,789000,770000,1002000,540000,771000,778742.27,10.63,0,-1962,787666,779332,771666,763332,755666,783500,767500,1779,231000,2500,616800,1000,1,71174000,560139,69.08,6.23,12,0.02,11392.00,126233.00,920000,20221111,-14.46,703000,20230710,11.95,833000,-5.52,20230102,703000,11.95,20230710,920000,-14.46,20221111,703000,11.95,20230710,0.06,Y,207940,2500,1779 억,,7566908,N,N,3826,N,00,N
|
|
20230821,110859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,778000,7000,2,0.91,7441479000,9592,26.08,771000,779000,770000,1002000,540000,771000,775802.57,10.63,0,-553,787666,779332,771666,763332,755666,783500,767500,1779,231000,2500,616800,1000,1,71174000,553734,68.29,6.16,12,0.01,11392.00,126233.00,920000,20221111,-15.43,703000,20230710,10.67,833000,-6.60,20230102,703000,10.67,20230710,920000,-15.43,20221111,703000,10.67,20230710,0.06,Y,207940,2500,1779 억,,7566908,N,N,3826,N,00,N
|
|
20230821,100857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,777000,6000,2,0.78,4536146000,5848,15.90,771000,779000,770000,1002000,540000,771000,775677.96,10.63,0,-80,787666,779332,771666,763332,755666,783500,767500,1779,231000,2500,616800,1000,1,71174000,553022,68.21,6.16,12,0.01,11392.00,126233.00,920000,20221111,-15.54,703000,20230710,10.53,833000,-6.72,20230102,703000,10.53,20230710,920000,-15.54,20221111,703000,10.53,20230710,0.06,Y,207940,2500,1779 억,,7566908,N,N,3826,N,00,N
|
|
20230821,090905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,778000,7000,2,0.91,1446313000,1867,5.08,771000,779000,770000,1002000,540000,771000,774680.09,10.63,0,610,787666,779332,771666,763332,755666,783500,767500,1779,231000,2500,616800,1000,1,71174000,553734,68.29,6.16,12,0.00,11392.00,126233.00,920000,20221111,-15.43,703000,20230710,10.67,833000,-6.60,20230102,703000,10.67,20230710,920000,-15.43,20221111,703000,10.67,20230710,0.06,Y,207940,2500,1779 억,,7566908,N,N,3826,N,00,N
|
|
20230818,160859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,771000,-1000,5,-0.13,28150279000,36492,95.75,764000,780000,764000,1003000,541000,772000,771410.21,10.65,0,-2073,786666,779332,773666,766332,760666,776500,763500,1779,231000,2500,617600,1000,1,71174000,548752,67.68,6.11,12,0.05,11392.00,126233.00,920000,20221111,-16.20,703000,20230710,9.67,833000,-7.44,20230102,703000,9.67,20230710,920000,-16.20,20221111,703000,9.67,20230710,0.06,Y,207940,2500,1779 억,,7576888,N,N,3822,N,00,N
|
|
20230818,150850,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,771000,-1000,5,-0.13,23427414000,30367,79.68,764000,780000,764000,1003000,541000,772000,771475.85,10.65,0,-116,786666,779332,773666,766332,760666,776500,763500,1779,231000,2500,617600,1000,1,71174000,548752,67.68,6.11,12,0.04,11392.00,126233.00,920000,20221111,-16.20,703000,20230710,9.67,833000,-7.44,20230102,703000,9.67,20230710,920000,-16.20,20221111,703000,9.67,20230710,0.06,Y,207940,2500,1779 억,,7576888,N,N,2353,N,00,N
|
|
20230818,140857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,771000,-1000,5,-0.13,20154934000,26120,68.53,764000,780000,764000,1003000,541000,772000,771628.22,10.65,0,151,786666,779332,773666,766332,760666,776500,763500,1779,231000,2500,617600,1000,1,71174000,548752,67.68,6.11,12,0.04,11392.00,126233.00,920000,20221111,-16.20,703000,20230710,9.67,833000,-7.44,20230102,703000,9.67,20230710,920000,-16.20,20221111,703000,9.67,20230710,0.06,Y,207940,2500,1779 억,,7576888,N,N,2353,N,00,N
|
|
20230818,130850,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,1000,2,0.13,17484761000,22660,59.46,764000,780000,764000,1003000,541000,772000,771613.24,10.65,0,789,786666,779332,773666,766332,760666,776500,763500,1779,231000,2500,617600,1000,1,71174000,550175,67.85,6.12,12,0.03,11392.00,126233.00,920000,20221111,-15.98,703000,20230710,9.96,833000,-7.20,20230102,703000,9.96,20230710,920000,-15.98,20221111,703000,9.96,20230710,0.06,Y,207940,2500,1779 억,,7576888,N,N,2353,N,00,N
|
|
20230818,120902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,1000,2,0.13,15440387000,20015,52.52,764000,780000,764000,1003000,541000,772000,771440.41,10.65,0,1353,786666,779332,773666,766332,760666,776500,763500,1779,231000,2500,617600,1000,1,71174000,550175,67.85,6.12,12,0.03,11392.00,126233.00,920000,20221111,-15.98,703000,20230710,9.96,833000,-7.20,20230102,703000,9.96,20230710,920000,-15.98,20221111,703000,9.96,20230710,0.06,Y,207940,2500,1779 억,,7576888,N,N,2353,N,00,N
|
|
20230818,110854,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,770000,-2000,5,-0.26,12686276000,16443,43.14,764000,780000,764000,1003000,541000,772000,771530.13,10.65,0,1378,786666,779332,773666,766332,760666,776500,763500,1779,231000,2500,617600,1000,1,71174000,548040,67.59,6.10,12,0.02,11392.00,126233.00,920000,20221111,-16.30,703000,20230710,9.53,833000,-7.56,20230102,703000,9.53,20230710,920000,-16.30,20221111,703000,9.53,20230710,0.06,Y,207940,2500,1779 억,,7576888,N,N,2353,N,00,N
|
|
20230818,100858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,769000,-3000,5,-0.39,10172342000,13175,34.57,764000,780000,764000,1003000,541000,772000,772094.36,10.65,0,1737,786666,779332,773666,766332,760666,776500,763500,1779,231000,2500,617600,1000,1,71174000,547328,67.50,6.09,12,0.02,11392.00,126233.00,920000,20221111,-16.41,703000,20230710,9.39,833000,-7.68,20230102,703000,9.39,20230710,920000,-16.41,20221111,703000,9.39,20230710,0.06,Y,207940,2500,1779 억,,7576888,N,N,2353,N,00,N
|
|
20230818,090902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,775000,3000,2,0.39,2761104000,3591,9.42,764000,776000,764000,1003000,541000,772000,768884.29,10.65,0,739,786666,779332,773666,766332,760666,776500,763500,1779,231000,2500,617600,1000,1,71174000,551599,68.03,6.14,12,0.01,11392.00,126233.00,920000,20221111,-15.76,703000,20230710,10.24,833000,-6.96,20230102,703000,10.24,20230710,920000,-15.76,20221111,703000,10.24,20230710,0.06,Y,207940,2500,1779 억,,7576888,N,N,2353,N,00,N
|
|
20230817,160857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,772000,-9000,5,-1.15,29302773000,37911,83.79,777000,781000,768000,1015000,547000,781000,772937.16,10.64,0,-1569,796333,788666,782333,774666,768333,785500,771500,1779,234000,2500,624800,1000,1,71174000,549463,67.77,6.12,12,0.05,11392.00,126233.00,922000,20220816,-16.27,703000,20230710,9.82,833000,-7.32,20230102,703000,9.82,20230710,920000,-16.09,20221111,703000,9.82,20230710,0.07,Y,207940,2500,1779 억,,7575817,N,N,2353,N,00,N
|
|
20230817,150903,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,-8000,5,-1.02,25271790000,32691,72.25,777000,781000,768000,1015000,547000,781000,773050.38,10.64,0,72,796333,788666,782333,774666,768333,785500,771500,1779,234000,2500,624800,1000,1,71174000,550175,67.85,6.12,12,0.05,11392.00,126233.00,922000,20220816,-16.16,703000,20230710,9.96,833000,-7.20,20230102,703000,9.96,20230710,920000,-15.98,20221111,703000,9.96,20230710,0.07,Y,207940,2500,1779 억,,7575817,N,N,6643,N,00,N
|
|
20230817,140855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,774000,-7000,5,-0.90,22001564000,28458,62.89,777000,781000,768000,1015000,547000,781000,773124.04,10.64,0,399,796333,788666,782333,774666,768333,785500,771500,1779,234000,2500,624800,1000,1,71174000,550887,67.94,6.13,12,0.04,11392.00,126233.00,922000,20220816,-16.05,703000,20230710,10.10,833000,-7.08,20230102,703000,10.10,20230710,920000,-15.87,20221111,703000,10.10,20230710,0.07,Y,207940,2500,1779 억,,7575817,N,N,6643,N,00,N
|
|
20230817,130853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,774000,-7000,5,-0.90,18613057000,24082,53.22,777000,781000,768000,1015000,547000,781000,772903.29,10.64,0,-190,796333,788666,782333,774666,768333,785500,771500,1779,234000,2500,624800,1000,1,71174000,550887,67.94,6.13,12,0.03,11392.00,126233.00,922000,20220816,-16.05,703000,20230710,10.10,833000,-7.08,20230102,703000,10.10,20230710,920000,-15.87,20221111,703000,10.10,20230710,0.07,Y,207940,2500,1779 억,,7575817,N,N,6643,N,00,N
|
|
20230817,120856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,773000,-8000,5,-1.02,16092208000,20825,46.03,777000,781000,768000,1015000,547000,781000,772735.08,10.64,0,-987,796333,788666,782333,774666,768333,785500,771500,1779,234000,2500,624800,1000,1,71174000,550175,67.85,6.12,12,0.03,11392.00,126233.00,922000,20220816,-16.16,703000,20230710,9.96,833000,-7.20,20230102,703000,9.96,20230710,920000,-15.98,20221111,703000,9.96,20230710,0.07,Y,207940,2500,1779 억,,7575817,N,N,6643,N,00,N
|
|
20230817,110856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,772000,-9000,5,-1.15,14637501000,18942,41.86,777000,781000,768000,1015000,547000,781000,772753.72,10.64,0,-1151,796333,788666,782333,774666,768333,785500,771500,1779,234000,2500,624800,1000,1,71174000,549463,67.77,6.12,12,0.03,11392.00,126233.00,922000,20220816,-16.27,703000,20230710,9.82,833000,-7.32,20230102,703000,9.82,20230710,920000,-16.09,20221111,703000,9.82,20230710,0.07,Y,207940,2500,1779 억,,7575817,N,N,6643,N,00,N
|
|
20230817,100852,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,771000,-10000,5,-1.28,10536540000,13620,30.10,777000,781000,768000,1015000,547000,781000,773607.93,10.64,0,-239,796333,788666,782333,774666,768333,785500,771500,1779,234000,2500,624800,1000,1,71174000,548752,67.68,6.11,12,0.02,11392.00,126233.00,922000,20220816,-16.38,703000,20230710,9.67,833000,-7.44,20230102,703000,9.67,20230710,920000,-16.20,20221111,703000,9.67,20230710,0.07,Y,207940,2500,1779 억,,7575817,N,N,6643,N,00,N
|
|
20230817,090850,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,778000,-3000,5,-0.38,1129041000,1452,3.21,777000,781000,776000,1015000,547000,781000,777576.45,10.64,0,201,796333,788666,782333,774666,768333,785500,771500,1779,234000,2500,624800,1000,1,71174000,553734,68.29,6.16,12,0.00,11392.00,126233.00,922000,20220816,-15.62,703000,20230710,10.67,833000,-6.60,20230102,703000,10.67,20230710,920000,-15.43,20221111,703000,10.67,20230710,0.07,Y,207940,2500,1779 억,,7575817,N,N,6643,N,00,N
|
|
20230816,160856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,781000,-13000,5,-1.64,35230550000,45105,129.43,789000,790000,776000,1032000,556000,794000,781077.39,10.64,0,1756,805333,799666,795333,789666,785333,797500,787500,1779,238000,2500,635200,1000,1,71174000,555869,68.56,6.19,12,0.06,11392.00,126233.00,922000,20220816,-15.29,703000,20230710,11.10,833000,-6.24,20230102,703000,11.10,20230710,922000,-15.29,20220816,703000,11.10,20230710,0.07,Y,207940,2500,1779 억,,7570114,N,N,6643,N,00,N
|
|
20230816,150858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,782000,-12000,5,-1.51,32489210000,41597,119.36,789000,790000,776000,1032000,556000,794000,781045.39,10.64,0,1124,805333,799666,795333,789666,785333,797500,787500,1779,238000,2500,635200,1000,1,71174000,556581,68.64,6.19,12,0.06,11392.00,126233.00,922000,20220816,-15.18,703000,20230710,11.24,833000,-6.12,20230102,703000,11.24,20230710,922000,-15.18,20220816,703000,11.24,20230710,0.07,Y,207940,2500,1779 억,,7570114,N,N,3012,N,00,N
|
|
20230816,140856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,782000,-12000,5,-1.51,25090558000,32125,92.18,789000,790000,776000,1032000,556000,794000,781027.02,10.64,0,-490,805333,799666,795333,789666,785333,797500,787500,1779,238000,2500,635200,1000,1,71174000,556581,68.64,6.19,12,0.05,11392.00,126233.00,922000,20220816,-15.18,703000,20230710,11.24,833000,-6.12,20230102,703000,11.24,20230710,922000,-15.18,20220816,703000,11.24,20230710,0.07,Y,207940,2500,1779 억,,7570114,N,N,3012,N,00,N
|
|
20230816,130853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,786000,-8000,5,-1.01,21011882000,26923,77.25,789000,790000,776000,1032000,556000,794000,780441.04,10.64,0,-1678,805333,799666,795333,789666,785333,797500,787500,1779,238000,2500,635200,1000,1,71174000,559428,69.00,6.23,12,0.04,11392.00,126233.00,922000,20220816,-14.75,703000,20230710,11.81,833000,-5.64,20230102,703000,11.81,20230710,922000,-14.75,20220816,703000,11.81,20230710,0.07,Y,207940,2500,1779 억,,7570114,N,N,3012,N,00,N
|
|
20230816,120905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,781000,-13000,5,-1.64,17844570000,22884,65.66,789000,790000,776000,1032000,556000,794000,779780.58,10.64,0,-2621,805333,799666,795333,789666,785333,797500,787500,1779,238000,2500,635200,1000,1,71174000,555869,68.56,6.19,12,0.03,11392.00,126233.00,922000,20220816,-15.29,703000,20230710,11.10,833000,-6.24,20230102,703000,11.10,20230710,922000,-15.29,20220816,703000,11.10,20230710,0.07,Y,207940,2500,1779 억,,7570114,N,N,3012,N,00,N
|
|
20230816,110901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,779000,-15000,5,-1.89,14915989000,19129,54.89,789000,790000,776000,1032000,556000,794000,779754.18,10.64,0,-2732,805333,799666,795333,789666,785333,797500,787500,1779,238000,2500,635200,1000,1,71174000,554445,68.38,6.17,12,0.03,11392.00,126233.00,922000,20220816,-15.51,703000,20230710,10.81,833000,-6.48,20230102,703000,10.81,20230710,922000,-15.51,20220816,703000,10.81,20230710,0.07,Y,207940,2500,1779 억,,7570114,N,N,3012,N,00,N
|
|
20230816,100857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,777000,-17000,5,-2.14,10239583000,13120,37.65,789000,790000,776000,1032000,556000,794000,780450.86,10.64,0,-1983,805333,799666,795333,789666,785333,797500,787500,1779,238000,2500,635200,1000,1,71174000,553022,68.21,6.16,12,0.02,11392.00,126233.00,922000,20220816,-15.73,703000,20230710,10.53,833000,-6.72,20230102,703000,10.53,20230710,922000,-15.73,20220816,703000,10.53,20230710,0.07,Y,207940,2500,1779 억,,7570114,N,N,3012,N,00,N
|
|
20230816,090853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,782000,-12000,5,-1.51,3100506000,3957,11.35,789000,790000,780000,1032000,556000,794000,783536.44,10.64,0,-2105,805333,799666,795333,789666,785333,797500,787500,1779,238000,2500,635200,1000,1,71174000,556581,68.64,6.19,12,0.01,11392.00,126233.00,922000,20220816,-15.18,703000,20230710,11.24,833000,-6.12,20230102,703000,11.24,20230710,922000,-15.18,20220816,703000,11.24,20230710,0.07,Y,207940,2500,1779 억,,7570114,N,N,3012,N,00,N
|
|
20230814,160846,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,794000,-7000,5,-0.87,27640978000,34779,80.26,795000,801000,791000,1041000,561000,801000,794761.12,10.62,0,4489,809666,805332,800666,796332,791666,803000,794000,1779,240000,2500,640800,1000,1,71174000,565122,69.70,6.29,12,0.05,11392.00,126233.00,922000,20220816,-13.88,703000,20230710,12.94,833000,-4.68,20230102,703000,12.94,20230710,922000,-13.88,20220816,703000,12.94,20230710,0.07,Y,207940,2500,1779 억,,7560862,N,N,3012,N,00,N
|
|
20230814,150843,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,-6000,5,-0.75,24590192000,30938,71.40,795000,801000,791000,1041000,561000,801000,794821.44,10.62,0,4800,809666,805332,800666,796332,791666,803000,794000,1779,240000,2500,640800,1000,1,71174000,565833,69.79,6.30,12,0.04,11392.00,126233.00,922000,20220816,-13.77,703000,20230710,13.09,833000,-4.56,20230102,703000,13.09,20230710,922000,-13.77,20220816,703000,13.09,20230710,0.07,Y,207940,2500,1779 억,,7560862,N,N,1032,N,00,N
|
|
20230814,140844,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,792000,-9000,5,-1.12,21700034000,27293,62.98,795000,801000,791000,1041000,561000,801000,795076.69,10.62,0,4370,809666,805332,800666,796332,791666,803000,794000,1779,240000,2500,640800,1000,1,71174000,563698,69.52,6.27,12,0.04,11392.00,126233.00,922000,20220816,-14.10,703000,20230710,12.66,833000,-4.92,20230102,703000,12.66,20230710,922000,-14.10,20220816,703000,12.66,20230710,0.07,Y,207940,2500,1779 억,,7560862,N,N,1032,N,00,N
|
|
20230814,130835,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,-6000,5,-0.75,18485915000,23241,53.63,795000,801000,791000,1041000,561000,801000,795400.77,10.62,0,4191,809666,805332,800666,796332,791666,803000,794000,1779,240000,2500,640800,1000,1,71174000,565833,69.79,6.30,12,0.03,11392.00,126233.00,922000,20220816,-13.77,703000,20230710,13.09,833000,-4.56,20230102,703000,13.09,20230710,922000,-13.77,20220816,703000,13.09,20230710,0.07,Y,207940,2500,1779 억,,7560862,N,N,1032,N,00,N
|
|
20230814,120842,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,-6000,5,-0.75,15515589000,19501,45.00,795000,801000,791000,1041000,561000,801000,795630.15,10.62,0,3853,809666,805332,800666,796332,791666,803000,794000,1779,240000,2500,640800,1000,1,71174000,565833,69.79,6.30,12,0.03,11392.00,126233.00,922000,20220816,-13.77,703000,20230710,13.09,833000,-4.56,20230102,703000,13.09,20230710,922000,-13.77,20220816,703000,13.09,20230710,0.07,Y,207940,2500,1779 억,,7560862,N,N,1032,N,00,N
|
|
20230814,110836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,799000,-2000,5,-0.25,13621909000,17125,39.52,795000,801000,791000,1041000,561000,801000,795439.62,10.62,0,3516,809666,805332,800666,796332,791666,803000,794000,1779,240000,2500,640800,1000,1,71174000,568680,70.14,6.33,12,0.02,11392.00,126233.00,922000,20220816,-13.34,703000,20230710,13.66,833000,-4.08,20230102,703000,13.66,20230710,922000,-13.34,20220816,703000,13.66,20230710,0.07,Y,207940,2500,1779 억,,7560862,N,N,1032,N,00,N
|
|
20230814,100838,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,792000,-9000,5,-1.12,9408318000,11836,27.31,795000,801000,791000,1041000,561000,801000,794889.48,10.62,0,1751,809666,805332,800666,796332,791666,803000,794000,1779,240000,2500,640800,1000,1,71174000,563698,69.52,6.27,12,0.02,11392.00,126233.00,922000,20220816,-14.10,703000,20230710,12.66,833000,-4.92,20230102,703000,12.66,20230710,922000,-14.10,20220816,703000,12.66,20230710,0.07,Y,207940,2500,1779 억,,7560862,N,N,1032,N,00,N
|
|
20230814,090836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,799000,-2000,5,-0.25,2613510000,3279,7.57,795000,801000,795000,1041000,561000,801000,797043.62,10.62,0,864,809666,805332,800666,796332,791666,803000,794000,1779,240000,2500,640800,1000,1,71174000,568680,70.14,6.33,12,0.00,11392.00,126233.00,922000,20220816,-13.34,703000,20230710,13.66,833000,-4.08,20230102,703000,13.66,20230710,922000,-13.34,20220816,703000,13.66,20230710,0.07,Y,207940,2500,1779 억,,7560862,N,N,1032,N,00,N
|
|
20230811,160837,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,-1000,5,-0.12,34506747000,43060,106.37,803000,805000,796000,1042000,562000,802000,801364.50,10.63,0,6383,810000,806000,798000,794000,786000,808000,796000,1779,240000,2500,641600,1000,1,71174000,570104,70.31,6.35,12,0.06,11392.00,126233.00,922000,20220816,-13.12,703000,20230710,13.94,833000,-3.84,20230102,703000,13.94,20230710,922000,-13.12,20220816,703000,13.94,20230710,0.07,Y,207940,2500,1779 억,,7564921,N,N,1032,N,00,N
|
|
20230811,150833,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,-2000,5,-0.25,30933720000,38598,95.35,803000,805000,796000,1042000,562000,802000,801433.23,10.63,0,6861,810000,806000,798000,794000,786000,808000,796000,1779,240000,2500,641600,1000,1,71174000,569392,70.22,6.34,12,0.05,11392.00,126233.00,922000,20220816,-13.23,703000,20230710,13.80,833000,-3.96,20230102,703000,13.80,20230710,922000,-13.23,20220816,703000,13.80,20230710,0.07,Y,207940,2500,1779 억,,7564921,N,N,1042,N,00,N
|
|
20230811,140831,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,-1000,5,-0.12,26444442000,32990,81.49,803000,805000,796000,1042000,562000,802000,801589.63,10.63,0,5270,810000,806000,798000,794000,786000,808000,796000,1779,240000,2500,641600,1000,1,71174000,570104,70.31,6.35,12,0.05,11392.00,126233.00,922000,20220816,-13.12,703000,20230710,13.94,833000,-3.84,20230102,703000,13.94,20230710,922000,-13.12,20220816,703000,13.94,20230710,0.07,Y,207940,2500,1779 억,,7564921,N,N,1042,N,00,N
|
|
20230811,130830,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,804000,2000,2,0.25,21636645000,26997,66.69,803000,805000,796000,1042000,562000,802000,801446.27,10.63,0,3577,810000,806000,798000,794000,786000,808000,796000,1779,240000,2500,641600,1000,1,71174000,572239,70.58,6.37,12,0.04,11392.00,126233.00,922000,20220816,-12.80,703000,20230710,14.37,833000,-3.48,20230102,703000,14.37,20230710,922000,-12.80,20220816,703000,14.37,20230710,0.07,Y,207940,2500,1779 억,,7564921,N,N,1042,N,00,N
|
|
20230811,120822,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,803000,1000,2,0.12,15960286000,19932,49.24,803000,805000,796000,1042000,562000,802000,800736.81,10.63,0,902,810000,806000,798000,794000,786000,808000,796000,1779,240000,2500,641600,1000,1,71174000,571527,70.49,6.36,12,0.03,11392.00,126233.00,922000,20220816,-12.91,703000,20230710,14.22,833000,-3.60,20230102,703000,14.22,20230710,922000,-12.91,20220816,703000,14.22,20230710,0.07,Y,207940,2500,1779 억,,7564921,N,N,1042,N,00,N
|
|
20230811,110823,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,-1000,5,-0.12,12534468000,15657,38.68,803000,805000,796000,1042000,562000,802000,800566.39,10.63,0,-756,810000,806000,798000,794000,786000,808000,796000,1779,240000,2500,641600,1000,1,71174000,570104,70.31,6.35,12,0.02,11392.00,126233.00,922000,20220816,-13.12,703000,20230710,13.94,833000,-3.84,20230102,703000,13.94,20230710,922000,-13.12,20220816,703000,13.94,20230710,0.07,Y,207940,2500,1779 억,,7564921,N,N,1042,N,00,N
|
|
20230811,100820,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,0,3,0.00,6698803000,8365,20.66,803000,805000,796000,1042000,562000,802000,800813.27,10.63,0,-172,810000,806000,798000,794000,786000,808000,796000,1779,240000,2500,641600,1000,1,71174000,570815,70.40,6.35,12,0.01,11392.00,126233.00,922000,20220816,-13.02,703000,20230710,14.08,833000,-3.72,20230102,703000,14.08,20230710,922000,-13.02,20220816,703000,14.08,20230710,0.07,Y,207940,2500,1779 억,,7564921,N,N,1042,N,00,N
|
|
20230811,090830,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,799000,-3000,5,-0.37,1507295000,1879,4.64,803000,805000,799000,1042000,562000,802000,802179.35,10.63,0,-498,810000,806000,798000,794000,786000,808000,796000,1779,240000,2500,641600,1000,1,71174000,568680,70.14,6.33,12,0.00,11392.00,126233.00,922000,20220816,-13.34,703000,20230710,13.66,833000,-4.08,20230102,703000,13.66,20230710,922000,-13.34,20220816,703000,13.66,20230710,0.07,Y,207940,2500,1779 억,,7564921,N,N,1042,N,00,N
|
|
20230810,160821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,4000,2,0.50,32192835000,40340,81.47,791000,802000,790000,1037000,559000,798000,798033.13,10.62,0,-3441,814666,806332,796666,788332,778666,810500,792500,1779,239000,2500,638400,1000,1,71174000,570815,70.40,6.35,12,0.06,11392.00,126233.00,922000,20220816,-13.02,703000,20230710,14.08,833000,-3.72,20230102,703000,14.08,20230710,922000,-13.02,20220816,703000,14.08,20230710,0.06,Y,207940,2500,1779 억,,7560418,N,N,1042,N,00,N
|
|
20230810,150818,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,3000,2,0.38,27336089000,34280,69.23,791000,802000,790000,1037000,559000,798000,797435.47,10.62,0,-3402,814666,806332,796666,788332,778666,810500,792500,1779,239000,2500,638400,1000,1,71174000,570104,70.31,6.35,12,0.05,11392.00,126233.00,922000,20220816,-13.12,703000,20230710,13.94,833000,-3.84,20230102,703000,13.94,20230710,922000,-13.12,20220816,703000,13.94,20230710,0.06,Y,207940,2500,1779 억,,7560418,N,N,1661,N,00,N
|
|
20230810,140819,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,2000,2,0.25,18469562000,23206,46.87,791000,802000,790000,1037000,559000,798000,795895.79,10.62,0,-1330,814666,806332,796666,788332,778666,810500,792500,1779,239000,2500,638400,1000,1,71174000,569392,70.22,6.34,12,0.03,11392.00,126233.00,922000,20220816,-13.23,703000,20230710,13.80,833000,-3.96,20230102,703000,13.80,20230710,922000,-13.23,20220816,703000,13.80,20230710,0.06,Y,207940,2500,1779 억,,7560418,N,N,1661,N,00,N
|
|
20230810,130812,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,796000,-2000,5,-0.25,13236431000,16644,33.61,791000,802000,790000,1037000,559000,798000,795267.10,10.62,0,-586,814666,806332,796666,788332,778666,810500,792500,1779,239000,2500,638400,1000,1,71174000,566545,69.87,6.31,12,0.02,11392.00,126233.00,922000,20220816,-13.67,703000,20230710,13.23,833000,-4.44,20230102,703000,13.23,20230710,922000,-13.67,20220816,703000,13.23,20230710,0.06,Y,207940,2500,1779 억,,7560418,N,N,1661,N,00,N
|
|
20230810,120827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,0,3,0.00,10822828000,13614,27.50,791000,802000,790000,1037000,559000,798000,794977.37,10.62,0,-140,814666,806332,796666,788332,778666,810500,792500,1779,239000,2500,638400,1000,1,71174000,567969,70.05,6.32,12,0.02,11392.00,126233.00,922000,20220816,-13.45,703000,20230710,13.51,833000,-4.20,20230102,703000,13.51,20230710,922000,-13.45,20220816,703000,13.51,20230710,0.06,Y,207940,2500,1779 억,,7560418,N,N,1661,N,00,N
|
|
20230810,110828,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,796000,-2000,5,-0.25,8682374000,10932,22.08,791000,802000,790000,1037000,559000,798000,794215.74,10.62,0,-120,814666,806332,796666,788332,778666,810500,792500,1779,239000,2500,638400,1000,1,71174000,566545,69.87,6.31,12,0.02,11392.00,126233.00,922000,20220816,-13.67,703000,20230710,13.23,833000,-4.44,20230102,703000,13.23,20230710,922000,-13.67,20220816,703000,13.23,20230710,0.06,Y,207940,2500,1779 억,,7560418,N,N,1661,N,00,N
|
|
20230810,100822,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,794000,-4000,5,-0.50,6493659000,8177,16.51,791000,802000,790000,1037000,559000,798000,794136.15,10.62,0,-222,814666,806332,796666,788332,778666,810500,792500,1779,239000,2500,638400,1000,1,71174000,565122,69.70,6.29,12,0.01,11392.00,126233.00,922000,20220816,-13.88,703000,20230710,12.94,833000,-4.68,20230102,703000,12.94,20230710,922000,-13.88,20220816,703000,12.94,20230710,0.06,Y,207940,2500,1779 억,,7560418,N,N,1661,N,00,N
|
|
20230810,090832,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,4000,2,0.50,1470374000,1846,3.73,791000,802000,791000,1037000,559000,798000,796517.35,10.62,0,448,814666,806332,796666,788332,778666,810500,792500,1779,239000,2500,638400,1000,1,71174000,570815,70.40,6.35,12,0.00,11392.00,126233.00,922000,20220816,-13.02,703000,20230710,14.08,833000,-3.72,20230102,703000,14.08,20230710,922000,-13.02,20220816,703000,14.08,20230710,0.06,Y,207940,2500,1779 억,,7560418,N,N,1661,N,00,N
|
|
20230809,160820,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,8000,2,1.01,39494623000,49402,120.47,788000,805000,787000,1027000,553000,790000,799455.18,10.61,3840,5866,806666,798332,791666,783332,776666,795000,780000,1779,237000,2500,632000,1000,1,71174000,567969,70.05,6.32,12,0.07,11392.00,126233.00,922000,20220816,-13.45,703000,20230710,13.51,833000,-4.20,20230102,703000,13.51,20230710,922000,-13.45,20220816,703000,13.51,20230710,0.07,Y,207940,2500,1779 억,,7551308,N,N,1661,N,00,N
|
|
20230809,150810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,8000,2,1.01,36431870000,45565,111.12,788000,805000,787000,1027000,553000,790000,799558.84,10.61,3840,6692,806666,798332,791666,783332,776666,795000,780000,1779,237000,2500,632000,1000,1,71174000,567969,70.05,6.32,12,0.06,11392.00,126233.00,922000,20220816,-13.45,703000,20230710,13.51,833000,-4.20,20230102,703000,13.51,20230710,922000,-13.45,20220816,703000,13.51,20230710,0.07,Y,207940,2500,1779 억,,7551308,N,N,2418,N,00,N
|
|
20230809,140808,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,12000,2,1.52,31531902000,39441,96.18,788000,805000,787000,1027000,553000,790000,799470.87,10.61,3840,7054,806666,798332,791666,783332,776666,795000,780000,1779,237000,2500,632000,1000,1,71174000,570815,70.40,6.35,12,0.06,11392.00,126233.00,922000,20220816,-13.02,703000,20230710,14.08,833000,-3.72,20230102,703000,14.08,20230710,922000,-13.02,20220816,703000,14.08,20230710,0.07,Y,207940,2500,1779 억,,7551308,N,N,2418,N,00,N
|
|
20230809,130828,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,10000,2,1.27,24050391000,30123,73.46,788000,802000,787000,1027000,553000,790000,798407.07,10.61,3840,5572,806666,798332,791666,783332,776666,795000,780000,1779,237000,2500,632000,1000,1,71174000,569392,70.22,6.34,12,0.04,11392.00,126233.00,922000,20220816,-13.23,703000,20230710,13.80,833000,-3.96,20230102,703000,13.80,20230710,922000,-13.23,20220816,703000,13.80,20230710,0.07,Y,207940,2500,1779 억,,7551308,N,N,2418,N,00,N
|
|
20230809,120824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,12000,2,1.52,19830819000,24858,60.62,788000,802000,787000,1027000,553000,790000,797765.00,10.61,3840,4906,806666,798332,791666,783332,776666,795000,780000,1779,237000,2500,632000,1000,1,71174000,570815,70.40,6.35,12,0.03,11392.00,126233.00,922000,20220816,-13.02,703000,20230710,14.08,833000,-3.72,20230102,703000,14.08,20230710,922000,-13.02,20220816,703000,14.08,20230710,0.07,Y,207940,2500,1779 억,,7551308,N,N,2418,N,00,N
|
|
20230809,110820,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,8000,2,1.01,15233548000,19109,46.60,788000,802000,787000,1027000,553000,790000,797193.45,10.61,3840,3254,806666,798332,791666,783332,776666,795000,780000,1779,237000,2500,632000,1000,1,71174000,567969,70.05,6.32,12,0.03,11392.00,126233.00,922000,20220816,-13.45,703000,20230710,13.51,833000,-4.20,20230102,703000,13.51,20230710,922000,-13.45,20220816,703000,13.51,20230710,0.07,Y,207940,2500,1779 억,,7551308,N,N,2418,N,00,N
|
|
20230809,100808,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,797000,7000,2,0.89,11071501000,13902,33.90,788000,802000,787000,1027000,553000,790000,796397.65,10.61,3840,1524,806666,798332,791666,783332,776666,795000,780000,1779,237000,2500,632000,1000,1,71174000,567257,69.96,6.31,12,0.02,11392.00,126233.00,922000,20220816,-13.56,703000,20230710,13.37,833000,-4.32,20230102,703000,13.37,20230710,922000,-13.56,20220816,703000,13.37,20230710,0.07,Y,207940,2500,1779 억,,7551308,N,N,2418,N,00,N
|
|
20230809,090812,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,792000,2000,2,0.25,3228504000,4070,9.93,788000,797000,787000,1027000,553000,790000,793246.62,10.61,3840,-309,806666,798332,791666,783332,776666,795000,780000,1779,237000,2500,632000,1000,1,71174000,563698,69.52,6.27,12,0.01,11392.00,126233.00,922000,20220816,-14.10,703000,20230710,12.66,833000,-4.92,20230102,703000,12.66,20230710,922000,-14.10,20220816,703000,12.66,20230710,0.07,Y,207940,2500,1779 억,,7551308,N,N,2418,N,00,N
|
|
20230808,160828,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,790000,-3000,5,-0.38,32093568000,40545,74.37,796000,800000,785000,1030000,556000,793000,791554.96,10.59,24,-550,812333,802666,796333,786666,780333,799500,783500,1779,237000,2500,634400,1000,1,71174000,562275,69.35,6.26,12,0.06,11392.00,126233.00,922000,20220816,-14.32,703000,20230710,12.38,833000,-5.16,20230102,703000,12.38,20230710,922000,-14.32,20220816,703000,12.38,20230710,0.07,Y,207940,2500,1779 억,,7540591,N,N,2418,N,00,N
|
|
20230808,150818,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,786000,-7000,5,-0.88,28963760000,36577,67.09,796000,800000,785000,1030000,556000,793000,791857.18,10.59,24,-1107,812333,802666,796333,786666,780333,799500,783500,1779,237000,2500,634400,1000,1,71174000,559428,69.00,6.23,12,0.05,11392.00,126233.00,922000,20220816,-14.75,703000,20230710,11.81,833000,-5.64,20230102,703000,11.81,20230710,922000,-14.75,20220816,703000,11.81,20230710,0.07,Y,207940,2500,1779 억,,7540591,N,N,2090,N,00,N
|
|
20230808,140815,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,791000,-2000,5,-0.25,23233142000,29303,53.75,796000,800000,787000,1030000,556000,793000,792858.82,10.59,24,-451,812333,802666,796333,786666,780333,799500,783500,1779,237000,2500,634400,1000,1,71174000,562986,69.43,6.27,12,0.04,11392.00,126233.00,922000,20220816,-14.21,703000,20230710,12.52,833000,-5.04,20230102,703000,12.52,20230710,922000,-14.21,20220816,703000,12.52,20230710,0.07,Y,207940,2500,1779 억,,7540591,N,N,2090,N,00,N
|
|
20230808,130805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,793000,0,3,0.00,20324806000,25628,47.01,796000,800000,787000,1030000,556000,793000,793070.31,10.59,24,-646,812333,802666,796333,786666,780333,799500,783500,1779,237000,2500,634400,1000,1,71174000,564410,69.61,6.28,12,0.04,11392.00,126233.00,922000,20220816,-13.99,703000,20230710,12.80,833000,-4.80,20230102,703000,12.80,20230710,922000,-13.99,20220816,703000,12.80,20230710,0.07,Y,207940,2500,1779 억,,7540591,N,N,2090,N,00,N
|
|
20230808,120813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,791000,-2000,5,-0.25,16949660000,21367,39.19,796000,800000,787000,1030000,556000,793000,793263.44,10.59,24,-1947,812333,802666,796333,786666,780333,799500,783500,1779,237000,2500,634400,1000,1,71174000,562986,69.43,6.27,12,0.03,11392.00,126233.00,922000,20220816,-14.21,703000,20230710,12.52,833000,-5.04,20230102,703000,12.52,20230710,922000,-14.21,20220816,703000,12.52,20230710,0.07,Y,207940,2500,1779 억,,7540591,N,N,2090,N,00,N
|
|
20230808,110801,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,788000,-5000,5,-0.63,14195138000,17879,32.79,796000,800000,787000,1030000,556000,793000,793955.93,10.59,24,-1737,812333,802666,796333,786666,780333,799500,783500,1779,237000,2500,634400,1000,1,71174000,560851,69.17,6.24,12,0.03,11392.00,126233.00,922000,20220816,-14.53,703000,20230710,12.09,833000,-5.40,20230102,703000,12.09,20230710,922000,-14.53,20220816,703000,12.09,20230710,0.07,Y,207940,2500,1779 억,,7540591,N,N,2090,N,00,N
|
|
20230808,100814,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,2000,2,0.25,7685218000,9662,17.72,796000,800000,791000,1030000,556000,793000,795406.54,10.59,24,-1254,812333,802666,796333,786666,780333,799500,783500,1779,237000,2500,634400,1000,1,71174000,565833,69.79,6.30,12,0.01,11392.00,126233.00,922000,20220816,-13.77,703000,20230710,13.09,833000,-4.56,20230102,703000,13.09,20230710,922000,-13.77,20220816,703000,13.09,20230710,0.07,Y,207940,2500,1779 억,,7540591,N,N,2090,N,00,N
|
|
20230808,090818,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,794000,1000,2,0.13,2073382000,2609,4.79,796000,799000,791000,1030000,556000,793000,794703.72,10.59,24,-888,812333,802666,796333,786666,780333,799500,783500,1779,237000,2500,634400,1000,1,71174000,565122,69.70,6.29,12,0.00,11392.00,126233.00,922000,20220816,-13.88,703000,20230710,12.94,833000,-4.68,20230102,703000,12.94,20230710,922000,-13.88,20220816,703000,12.94,20230710,0.07,Y,207940,2500,1779 억,,7540591,N,N,2090,N,00,N
|
|
20230807,160810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,793000,-3000,5,-0.38,43042610000,54007,93.00,794000,806000,790000,1034000,558000,796000,796986.69,10.60,0,-6646,820000,808000,800000,788000,780000,804000,784000,1779,238000,2500,636800,1000,1,71174000,564410,69.61,6.28,12,0.08,11392.00,126233.00,922000,20220816,-13.99,703000,20230710,12.80,833000,-4.80,20230102,703000,12.80,20230710,922000,-13.99,20220816,703000,12.80,20230710,0.07,Y,207940,2500,1779 억,,7545238,N,N,2090,N,00,N
|
|
20230807,150810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,-1000,5,-0.13,39371540000,49380,85.04,794000,806000,790000,1034000,558000,796000,797318.15,10.60,0,-7720,820000,808000,800000,788000,780000,804000,784000,1779,238000,2500,636800,1000,1,71174000,565833,69.79,6.30,12,0.07,11392.00,126233.00,922000,20220816,-13.77,703000,20230710,13.09,833000,-4.56,20230102,703000,13.09,20230710,922000,-13.77,20220816,703000,13.09,20230710,0.07,Y,207940,2500,1779 억,,7545238,N,N,4267,N,00,N
|
|
20230807,140814,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,793000,-3000,5,-0.38,33260874000,41688,71.79,794000,806000,790000,1034000,558000,796000,797853.50,10.60,0,-6382,820000,808000,800000,788000,780000,804000,784000,1779,238000,2500,636800,1000,1,71174000,564410,69.61,6.28,12,0.06,11392.00,126233.00,922000,20220816,-13.99,703000,20230710,12.80,833000,-4.80,20230102,703000,12.80,20230710,922000,-13.99,20220816,703000,12.80,20230710,0.07,Y,207940,2500,1779 억,,7545238,N,N,4267,N,00,N
|
|
20230807,130805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,794000,-2000,5,-0.25,28850126000,36134,62.23,794000,806000,790000,1034000,558000,796000,798422.03,10.60,0,-5040,820000,808000,800000,788000,780000,804000,784000,1779,238000,2500,636800,1000,1,71174000,565122,69.70,6.29,12,0.05,11392.00,126233.00,922000,20220816,-13.88,703000,20230710,12.94,833000,-4.68,20230102,703000,12.94,20230710,922000,-13.88,20220816,703000,12.94,20230710,0.07,Y,207940,2500,1779 억,,7545238,N,N,4267,N,00,N
|
|
20230807,120804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,794000,-2000,5,-0.25,24846164000,31098,53.55,794000,806000,790000,1034000,558000,796000,798965.60,10.60,0,-3532,820000,808000,800000,788000,780000,804000,784000,1779,238000,2500,636800,1000,1,71174000,565122,69.70,6.29,12,0.04,11392.00,126233.00,922000,20220816,-13.88,703000,20230710,12.94,833000,-4.68,20230102,703000,12.94,20230710,922000,-13.88,20220816,703000,12.94,20230710,0.07,Y,207940,2500,1779 억,,7545238,N,N,4267,N,00,N
|
|
20230807,110758,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,796000,0,3,0.00,20160779000,25211,43.42,794000,806000,790000,1034000,558000,796000,799685.21,10.60,0,-1779,820000,808000,800000,788000,780000,804000,784000,1779,238000,2500,636800,1000,1,71174000,566545,69.87,6.31,12,0.04,11392.00,126233.00,922000,20220816,-13.67,703000,20230710,13.23,833000,-4.44,20230102,703000,13.23,20230710,922000,-13.67,20220816,703000,13.23,20230710,0.07,Y,207940,2500,1779 억,,7545238,N,N,4267,N,00,N
|
|
20230807,100808,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,5000,2,0.63,13208338000,16499,28.41,794000,806000,790000,1034000,558000,796000,800560.21,10.60,0,-596,820000,808000,800000,788000,780000,804000,784000,1779,238000,2500,636800,1000,1,71174000,570104,70.31,6.35,12,0.02,11392.00,126233.00,922000,20220816,-13.12,703000,20230710,13.94,833000,-3.84,20230102,703000,13.94,20230710,922000,-13.12,20220816,703000,13.94,20230710,0.07,Y,207940,2500,1779 억,,7545238,N,N,4267,N,00,N
|
|
20230807,090805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,796000,0,3,0.00,2107120000,2657,4.58,794000,800000,790000,1034000,558000,796000,793018.98,10.60,0,283,820000,808000,800000,788000,780000,804000,784000,1779,238000,2500,636800,1000,1,71174000,566545,69.87,6.31,12,0.00,11392.00,126233.00,922000,20220816,-13.67,703000,20230710,13.23,833000,-4.44,20230102,703000,13.23,20230710,922000,-13.67,20220816,703000,13.23,20230710,0.07,Y,207940,2500,1779 억,,7545238,N,N,4267,N,00,N
|
|
20230804,160800,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,796000,-11000,5,-1.36,46215961000,57876,44.43,808000,812000,792000,1049000,565000,807000,798532.04,10.60,0,-6779,823000,815000,802000,794000,781000,819000,798000,1779,242000,2500,645600,1000,1,71174000,566545,69.87,6.31,12,0.08,11392.00,126233.00,922000,20220816,-13.67,703000,20230710,13.23,833000,-4.44,20230102,703000,13.23,20230710,922000,-13.67,20220816,703000,13.23,20230710,0.07,Y,207940,2500,1779 억,,7546009,N,N,4267,N,00,N
|
|
20230804,150759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,-12000,5,-1.49,41626458000,52110,40.00,808000,812000,792000,1049000,565000,807000,798815.07,10.60,0,-6557,823000,815000,802000,794000,781000,819000,798000,1779,242000,2500,645600,1000,1,71174000,565833,69.79,6.30,12,0.07,11392.00,126233.00,922000,20220816,-13.77,703000,20230710,13.09,833000,-4.56,20230102,703000,13.09,20230710,922000,-13.77,20220816,703000,13.09,20230710,0.07,Y,207940,2500,1779 억,,7546009,N,N,3309,N,00,N
|
|
20230804,140812,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,793000,-14000,5,-1.73,34582385000,43269,33.21,808000,812000,792000,1049000,565000,807000,799237.12,10.60,0,-4302,823000,815000,802000,794000,781000,819000,798000,1779,242000,2500,645600,1000,1,71174000,564410,69.61,6.28,12,0.06,11392.00,126233.00,922000,20220816,-13.99,703000,20230710,12.80,833000,-4.80,20230102,703000,12.80,20230710,922000,-13.99,20220816,703000,12.80,20230710,0.07,Y,207940,2500,1779 억,,7546009,N,N,3309,N,00,N
|
|
20230804,130757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,796000,-11000,5,-1.36,31745278000,39696,30.47,808000,812000,792000,1049000,565000,807000,799705.15,10.60,0,-3435,823000,815000,802000,794000,781000,819000,798000,1779,242000,2500,645600,1000,1,71174000,566545,69.87,6.31,12,0.06,11392.00,126233.00,922000,20220816,-13.67,703000,20230710,13.23,833000,-4.44,20230102,703000,13.23,20230710,922000,-13.67,20220816,703000,13.23,20230710,0.07,Y,207940,2500,1779 억,,7546009,N,N,3309,N,00,N
|
|
20230804,120755,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,797000,-10000,5,-1.24,27904123000,34860,26.76,808000,812000,792000,1049000,565000,807000,800457.82,10.60,0,-2120,823000,815000,802000,794000,781000,819000,798000,1779,242000,2500,645600,1000,1,71174000,567257,69.96,6.31,12,0.05,11392.00,126233.00,922000,20220816,-13.56,703000,20230710,13.37,833000,-4.32,20230102,703000,13.37,20230710,922000,-13.56,20220816,703000,13.37,20230710,0.07,Y,207940,2500,1779 억,,7546009,N,N,3309,N,00,N
|
|
20230804,110804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,794000,-13000,5,-1.61,23320294000,29094,22.33,808000,812000,792000,1049000,565000,807000,801545.25,10.60,0,-1442,823000,815000,802000,794000,781000,819000,798000,1779,242000,2500,645600,1000,1,71174000,565122,69.70,6.29,12,0.04,11392.00,126233.00,922000,20220816,-13.88,703000,20230710,12.94,833000,-4.68,20230102,703000,12.94,20230710,922000,-13.88,20220816,703000,12.94,20230710,0.07,Y,207940,2500,1779 억,,7546009,N,N,3309,N,00,N
|
|
20230804,100751,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,-7000,5,-0.87,14856157000,18458,14.17,808000,812000,799000,1049000,565000,807000,804859.87,10.60,0,-144,823000,815000,802000,794000,781000,819000,798000,1779,242000,2500,645600,1000,1,71174000,569392,70.22,6.34,12,0.03,11392.00,126233.00,922000,20220816,-13.23,703000,20230710,13.80,833000,-3.96,20230102,703000,13.80,20230710,922000,-13.23,20220816,703000,13.80,20230710,0.07,Y,207940,2500,1779 억,,7546009,N,N,3309,N,00,N
|
|
20230804,090751,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,806000,-1000,5,-0.12,4702663000,5816,4.46,808000,812000,804000,1049000,565000,807000,808580.21,10.60,0,-146,823000,815000,802000,794000,781000,819000,798000,1779,242000,2500,645600,1000,1,71174000,573662,70.75,6.39,12,0.01,11392.00,126233.00,922000,20220816,-12.58,703000,20230710,14.65,833000,-3.24,20230102,703000,14.65,20230710,922000,-12.58,20220816,703000,14.65,20230710,0.07,Y,207940,2500,1779 억,,7546009,N,N,3309,N,00,N
|
|
20230803,160753,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,807000,18000,2,2.28,104495361000,130005,169.93,795000,810000,789000,1025000,553000,789000,803777.59,10.57,0,17401,811666,800332,792666,781332,773666,796500,777500,1779,236000,2500,631200,1000,1,71174000,574374,70.84,6.39,12,0.18,11392.00,126233.00,922000,20220816,-12.47,703000,20230710,14.79,833000,-3.12,20230102,703000,14.79,20230710,922000,-12.47,20220816,703000,14.79,20230710,0.07,Y,207940,2500,1779 억,,7519718,N,N,3309,N,00,N
|
|
20230803,150759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,809000,20000,2,2.53,94110685000,117134,153.10,795000,810000,789000,1025000,553000,789000,803445.26,10.57,0,18218,811666,800332,792666,781332,773666,796500,777500,1779,236000,2500,631200,1000,1,71174000,575798,71.01,6.41,12,0.16,11392.00,126233.00,922000,20220816,-12.26,703000,20230710,15.08,833000,-2.88,20230102,703000,15.08,20230710,922000,-12.26,20220816,703000,15.08,20230710,0.07,Y,207940,2500,1779 억,,7519718,N,N,3158,N,00,N
|
|
20230803,140751,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,807000,18000,2,2.28,77398823000,96455,126.07,795000,810000,789000,1025000,553000,789000,802435.23,10.57,0,17252,811666,800332,792666,781332,773666,796500,777500,1779,236000,2500,631200,1000,1,71174000,574374,70.84,6.39,12,0.14,11392.00,126233.00,922000,20220816,-12.47,703000,20230710,14.79,833000,-3.12,20230102,703000,14.79,20230710,922000,-12.47,20220816,703000,14.79,20230710,0.07,Y,207940,2500,1779 억,,7519718,N,N,3158,N,00,N
|
|
20230803,130755,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,804000,15000,2,1.90,60712679000,75751,99.01,795000,810000,789000,1025000,553000,789000,801477.75,10.57,0,10653,811666,800332,792666,781332,773666,796500,777500,1779,236000,2500,631200,1000,1,71174000,572239,70.58,6.37,12,0.11,11392.00,126233.00,922000,20220816,-12.80,703000,20230710,14.37,833000,-3.48,20230102,703000,14.37,20230710,922000,-12.80,20220816,703000,14.37,20230710,0.07,Y,207940,2500,1779 억,,7519718,N,N,3158,N,00,N
|
|
20230803,120758,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,803000,14000,2,1.77,52252037000,65211,85.24,795000,810000,789000,1025000,553000,789000,801277.37,10.57,0,7624,811666,800332,792666,781332,773666,796500,777500,1779,236000,2500,631200,1000,1,71174000,571527,70.49,6.36,12,0.09,11392.00,126233.00,922000,20220816,-12.91,703000,20230710,14.22,833000,-3.60,20230102,703000,14.22,20230710,922000,-12.91,20220816,703000,14.22,20230710,0.07,Y,207940,2500,1779 억,,7519718,N,N,3158,N,00,N
|
|
20230803,110748,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,804000,15000,2,1.90,45688776000,57030,74.54,795000,810000,789000,1025000,553000,789000,801136.89,10.57,0,5742,811666,800332,792666,781332,773666,796500,777500,1779,236000,2500,631200,1000,1,71174000,572239,70.58,6.37,12,0.08,11392.00,126233.00,922000,20220816,-12.80,703000,20230710,14.37,833000,-3.48,20230102,703000,14.37,20230710,922000,-12.80,20220816,703000,14.37,20230710,0.07,Y,207940,2500,1779 억,,7519718,N,N,3158,N,00,N
|
|
20230803,100747,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,800000,11000,2,1.39,29503558000,36872,48.19,795000,810000,789000,1025000,553000,789000,800163.10,10.57,0,2774,811666,800332,792666,781332,773666,796500,777500,1779,236000,2500,631200,1000,1,71174000,569392,70.22,6.34,12,0.05,11392.00,126233.00,922000,20220816,-13.23,703000,20230710,13.80,833000,-3.96,20230102,703000,13.80,20230710,922000,-13.23,20220816,703000,13.80,20230710,0.07,Y,207940,2500,1779 억,,7519718,N,N,3158,N,00,N
|
|
20230803,090748,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,799000,10000,2,1.27,6822427000,8573,11.21,795000,800000,789000,1025000,553000,789000,795807.89,10.57,0,1155,811666,800332,792666,781332,773666,796500,777500,1779,236000,2500,631200,1000,1,71174000,568680,70.14,6.33,12,0.01,11392.00,126233.00,922000,20220816,-13.34,703000,20230710,13.66,833000,-4.08,20230102,703000,13.66,20230710,922000,-13.34,20220816,703000,13.66,20230710,0.07,Y,207940,2500,1779 억,,7519718,N,N,3158,N,00,N
|
|
20230802,160753,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,789000,-13000,5,-1.62,60173508000,75945,44.37,802000,804000,785000,1042000,562000,802000,792323.63,10.58,0,-4415,825333,813666,793333,781666,761333,819500,787500,1779,240000,2500,641600,1000,1,71174000,561563,69.26,6.25,12,0.11,11392.00,126233.00,922000,20220816,-14.43,703000,20230710,12.23,833000,-5.28,20230102,703000,12.23,20230710,922000,-14.43,20220816,703000,12.23,20230710,0.06,Y,207940,2500,1779 억,,7528736,N,N,3158,N,00,N
|
|
20230802,150802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,790000,-12000,5,-1.50,55394097000,69887,40.83,802000,804000,785000,1042000,562000,802000,792612.35,10.58,0,-3603,825333,813666,793333,781666,761333,819500,787500,1779,240000,2500,641600,1000,1,71174000,562275,69.35,6.26,12,0.10,11392.00,126233.00,922000,20220816,-14.32,703000,20230710,12.38,833000,-5.16,20230102,703000,12.38,20230710,922000,-14.32,20220816,703000,12.38,20230710,0.06,Y,207940,2500,1779 억,,7528736,N,N,3978,N,00,N
|
|
20230802,140754,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,786000,-16000,5,-2.00,46156807000,58180,33.99,802000,804000,785000,1042000,562000,802000,793332.25,10.58,0,-1914,825333,813666,793333,781666,761333,819500,787500,1779,240000,2500,641600,1000,1,71174000,559428,69.00,6.23,12,0.08,11392.00,126233.00,922000,20220816,-14.75,703000,20230710,11.81,833000,-5.64,20230102,703000,11.81,20230710,922000,-14.75,20220816,703000,11.81,20230710,0.06,Y,207940,2500,1779 억,,7528736,N,N,3978,N,00,N
|
|
20230802,130749,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,789000,-13000,5,-1.62,38510666000,48471,28.32,802000,804000,787000,1042000,562000,802000,794496.26,10.58,0,-981,825333,813666,793333,781666,761333,819500,787500,1779,240000,2500,641600,1000,1,71174000,561563,69.26,6.25,12,0.07,11392.00,126233.00,922000,20220816,-14.43,703000,20230710,12.23,833000,-5.28,20230102,703000,12.23,20230710,922000,-14.43,20220816,703000,12.23,20230710,0.06,Y,207940,2500,1779 억,,7528736,N,N,3978,N,00,N
|
|
20230802,120743,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,792000,-10000,5,-1.25,34175046000,42980,25.11,802000,804000,789000,1042000,562000,802000,795124.75,10.58,0,-441,825333,813666,793333,781666,761333,819500,787500,1779,240000,2500,641600,1000,1,71174000,563698,69.52,6.27,12,0.06,11392.00,126233.00,922000,20220816,-14.10,703000,20230710,12.66,833000,-4.92,20230102,703000,12.66,20230710,922000,-14.10,20220816,703000,12.66,20230710,0.06,Y,207940,2500,1779 억,,7528736,N,N,3978,N,00,N
|
|
20230802,110745,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,791000,-11000,5,-1.37,28734947000,36103,21.09,802000,804000,789000,1042000,562000,802000,795901.41,10.58,0,-1765,825333,813666,793333,781666,761333,819500,787500,1779,240000,2500,641600,1000,1,71174000,562986,69.43,6.27,12,0.05,11392.00,126233.00,922000,20220816,-14.21,703000,20230710,12.52,833000,-5.04,20230102,703000,12.52,20230710,922000,-14.21,20220816,703000,12.52,20230710,0.06,Y,207940,2500,1779 억,,7528736,N,N,3978,N,00,N
|
|
20230802,100747,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,794000,-8000,5,-1.00,18771685000,23537,13.75,802000,804000,790000,1042000,562000,802000,797523.24,10.58,0,1330,825333,813666,793333,781666,761333,819500,787500,1779,240000,2500,641600,1000,1,71174000,565122,69.70,6.29,12,0.03,11392.00,126233.00,922000,20220816,-13.88,703000,20230710,12.94,833000,-4.68,20230102,703000,12.94,20230710,922000,-13.88,20220816,703000,12.94,20230710,0.06,Y,207940,2500,1779 억,,7528736,N,N,3978,N,00,N
|
|
20230802,090746,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,793000,-9000,5,-1.12,5173475000,6497,3.80,802000,802000,790000,1042000,562000,802000,796211.01,10.58,0,-888,825333,813666,793333,781666,761333,819500,787500,1779,240000,2500,641600,1000,1,71174000,564410,69.61,6.28,12,0.01,11392.00,126233.00,922000,20220816,-13.99,703000,20230710,12.80,833000,-4.80,20230102,703000,12.80,20230710,922000,-13.99,20220816,703000,12.80,20230710,0.06,Y,207940,2500,1779 억,,7528736,N,N,3978,N,00,N
|
|
20230801,160746,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,802000,36000,2,4.70,136203382000,170722,178.82,775000,805000,773000,995000,537000,766000,797803.82,10.55,0,23790,796000,781000,771000,756000,746000,776000,751000,1779,229000,2500,612800,1000,1,71174000,570815,70.40,6.35,12,0.24,11392.00,126233.00,922000,20220816,-13.02,703000,20230710,14.08,833000,-3.72,20230102,703000,14.08,20230710,922000,-13.02,20220816,703000,14.08,20230710,0.06,Y,207940,2500,1779 억,,7509305,N,N,3978,N,00,N
|
|
20230801,150742,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,803000,37000,2,4.83,128529802000,161150,168.79,775000,805000,773000,995000,537000,766000,797578.67,10.55,0,22161,796000,781000,771000,756000,746000,776000,751000,1779,229000,2500,612800,1000,1,71174000,571527,70.49,6.36,12,0.23,11392.00,126233.00,922000,20220816,-12.91,703000,20230710,14.22,833000,-3.60,20230102,703000,14.22,20230710,922000,-12.91,20220816,703000,14.22,20230710,0.06,Y,207940,2500,1779 억,,7509305,N,N,6408,N,00,N
|
|
20230801,140758,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,803000,37000,2,4.83,114087337000,143169,149.96,775000,805000,773000,995000,537000,766000,796871.79,10.55,0,20388,796000,781000,771000,756000,746000,776000,751000,1779,229000,2500,612800,1000,1,71174000,571527,70.49,6.36,12,0.20,11392.00,126233.00,922000,20220816,-12.91,703000,20230710,14.22,833000,-3.60,20230102,703000,14.22,20230710,922000,-12.91,20220816,703000,14.22,20230710,0.06,Y,207940,2500,1779 억,,7509305,N,N,6408,N,00,N
|
|
20230801,130739,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,32000,2,4.18,99970801000,125522,131.47,775000,805000,773000,995000,537000,766000,796440.47,10.55,0,21239,796000,781000,771000,756000,746000,776000,751000,1779,229000,2500,612800,1000,1,71174000,567969,70.05,6.32,12,0.18,11392.00,126233.00,922000,20220816,-13.45,703000,20230710,13.51,833000,-4.20,20230102,703000,13.51,20230710,922000,-13.45,20220816,703000,13.51,20230710,0.06,Y,207940,2500,1779 억,,7509305,N,N,6408,N,00,N
|
|
20230801,120740,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,32000,2,4.18,90806341000,114055,119.46,775000,805000,773000,995000,537000,766000,796162.74,10.55,0,19860,796000,781000,771000,756000,746000,776000,751000,1779,229000,2500,612800,1000,1,71174000,567969,70.05,6.32,12,0.16,11392.00,126233.00,922000,20220816,-13.45,703000,20230710,13.51,833000,-4.20,20230102,703000,13.51,20230710,922000,-13.45,20220816,703000,13.51,20230710,0.06,Y,207940,2500,1779 억,,7509305,N,N,6408,N,00,N
|
|
20230801,110737,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,801000,35000,2,4.57,79793457000,100304,105.06,775000,805000,773000,995000,537000,766000,795516.20,10.55,0,19626,796000,781000,771000,756000,746000,776000,751000,1779,229000,2500,612800,1000,1,71174000,570104,70.31,6.35,12,0.14,11392.00,126233.00,922000,20220816,-13.12,703000,20230710,13.94,833000,-3.84,20230102,703000,13.94,20230710,922000,-13.12,20220816,703000,13.94,20230710,0.06,Y,207940,2500,1779 억,,7509305,N,N,6408,N,00,N
|
|
20230801,100741,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,798000,32000,2,4.18,62048514000,78090,81.79,775000,805000,773000,995000,537000,766000,794576.95,10.55,0,14629,796000,781000,771000,756000,746000,776000,751000,1779,229000,2500,612800,1000,1,71174000,567969,70.05,6.32,12,0.11,11392.00,126233.00,922000,20220816,-13.45,703000,20230710,13.51,833000,-4.20,20230102,703000,13.51,20230710,922000,-13.45,20220816,703000,13.51,20230710,0.06,Y,207940,2500,1779 억,,7509305,N,N,6408,N,00,N
|
|
20230801,090735,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,795000,29000,2,3.79,14434926000,18429,19.30,775000,795000,773000,995000,537000,766000,783272.34,10.55,0,8334,796000,781000,771000,756000,746000,776000,751000,1779,229000,2500,612800,1000,1,71174000,565833,69.79,6.30,12,0.03,11392.00,126233.00,922000,20220816,-13.77,703000,20230710,13.09,833000,-4.56,20230102,703000,13.09,20230710,922000,-13.77,20220816,703000,13.09,20230710,0.06,Y,207940,2500,1779 억,,7509305,N,N,6408,N,00,N
|