154 lines
74 KiB
CSV
154 lines
74 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
|
|
20230927,160924,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,681000,1000,2,0.15,35654754000,52456,66.38,673000,686000,673000,884000,476000,680000,679706.98,10.24,0,-9028,700666,690332,683666,673332,666666,687000,670000,1779,204000,2500,544000,1000,1,71174000,484695,59.78,5.39,12,0.07,11392.00,126233.00,920000,20221111,-25.98,673000,20230927,1.19,833000,-18.25,20230102,673000,1.19,20230927,920000,-25.98,20221111,673000,1.19,20230927,0.08,Y,207940,2500,1779 억,,7284714,N,N,8164,N,00,N
|
|
20230927,150934,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,682000,2000,2,0.29,26399572000,38875,49.19,673000,683000,673000,884000,476000,680000,679085.61,10.24,0,-7478,700666,690332,683666,673332,666666,687000,670000,1779,204000,2500,544000,1000,1,71174000,485407,59.87,5.40,12,0.05,11392.00,126233.00,920000,20221111,-25.87,673000,20230927,1.34,833000,-18.13,20230102,673000,1.34,20230927,920000,-25.87,20221111,673000,1.34,20230927,0.08,Y,207940,2500,1779 억,,7284714,N,N,22026,N,00,N
|
|
20230927,140934,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,683000,3000,2,0.44,21227346000,31277,39.58,673000,683000,673000,884000,476000,680000,678683.21,10.24,0,-5538,700666,690332,683666,673332,666666,687000,670000,1779,204000,2500,544000,1000,1,71174000,486118,59.95,5.41,12,0.04,11392.00,126233.00,920000,20221111,-25.76,673000,20230927,1.49,833000,-18.01,20230102,673000,1.49,20230927,920000,-25.76,20221111,673000,1.49,20230927,0.08,Y,207940,2500,1779 억,,7284714,N,N,22026,N,00,N
|
|
20230927,130920,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,680000,0,3,0.00,18357667000,27065,34.25,673000,682000,673000,884000,476000,680000,678272.40,10.24,0,-4532,700666,690332,683666,673332,666666,687000,670000,1779,204000,2500,544000,1000,1,71174000,483983,59.69,5.39,12,0.04,11392.00,126233.00,920000,20221111,-26.09,673000,20230927,1.04,833000,-18.37,20230102,673000,1.04,20230927,920000,-26.09,20221111,673000,1.04,20230927,0.08,Y,207940,2500,1779 억,,7284714,N,N,22026,N,00,N
|
|
20230927,120921,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,677000,-3000,5,-0.44,14021769000,20676,26.16,673000,682000,673000,884000,476000,680000,678154.82,10.24,0,-2161,700666,690332,683666,673332,666666,687000,670000,1779,204000,2500,544000,1000,1,71174000,481848,59.43,5.36,12,0.03,11392.00,126233.00,920000,20221111,-26.41,673000,20230927,0.59,833000,-18.73,20230102,673000,0.59,20230927,920000,-26.41,20221111,673000,0.59,20230927,0.08,Y,207940,2500,1779 억,,7284714,N,N,22026,N,00,N
|
|
20230927,110930,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,679000,-1000,5,-0.15,12325058000,18174,23.00,673000,682000,673000,884000,476000,680000,678156.62,10.24,0,-1404,700666,690332,683666,673332,666666,687000,670000,1779,204000,2500,544000,1000,1,71174000,483271,59.60,5.38,12,0.03,11392.00,126233.00,920000,20221111,-26.20,673000,20230927,0.89,833000,-18.49,20230102,673000,0.89,20230927,920000,-26.20,20221111,673000,0.89,20230927,0.08,Y,207940,2500,1779 억,,7284714,N,N,22026,N,00,N
|
|
20230927,100921,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,678000,-2000,5,-0.29,8779463000,12951,16.39,673000,682000,673000,884000,476000,680000,677877.15,10.24,0,-679,700666,690332,683666,673332,666666,687000,670000,1779,204000,2500,544000,1000,1,71174000,482560,59.52,5.37,12,0.02,11392.00,126233.00,920000,20221111,-26.30,673000,20230927,0.74,833000,-18.61,20230102,673000,0.74,20230927,920000,-26.30,20221111,673000,0.74,20230927,0.08,Y,207940,2500,1779 억,,7284714,N,N,22026,N,00,N
|
|
20230927,090939,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,676000,-4000,5,-0.59,2832550000,4188,5.30,673000,680000,673000,884000,476000,680000,676232.13,10.24,0,224,700666,690332,683666,673332,666666,687000,670000,1779,204000,2500,544000,1000,1,71174000,481136,59.34,5.36,12,0.01,11392.00,126233.00,920000,20221111,-26.52,673000,20230927,0.45,833000,-18.85,20230102,673000,0.45,20230927,920000,-26.52,20221111,673000,0.45,20230927,0.08,Y,207940,2500,1779 억,,7284714,N,N,22026,N,00,N
|
|
20230926,160921,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,680000,-14000,5,-2.02,53639205000,78710,146.62,693000,694000,677000,902000,486000,694000,681480.15,10.21,0,-16875,710000,702000,698000,690000,686000,700000,688000,1779,208000,2500,555200,1000,1,71174000,483983,59.69,5.39,12,0.11,11392.00,126233.00,920000,20221111,-26.09,677000,20230926,0.44,833000,-18.37,20230102,677000,0.44,20230926,920000,-26.09,20221111,677000,0.44,20230926,0.08,Y,207940,2500,1779 억,,7269584,N,N,22026,N,00,N
|
|
20230926,150920,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,683000,-11000,5,-1.59,47171377000,69204,128.91,693000,694000,677000,902000,486000,694000,681627.54,10.21,0,-14543,710000,702000,698000,690000,686000,700000,688000,1779,208000,2500,555200,1000,1,71174000,486118,59.95,5.41,12,0.10,11392.00,126233.00,920000,20221111,-25.76,677000,20230926,0.89,833000,-18.01,20230102,677000,0.89,20230926,920000,-25.76,20221111,677000,0.89,20230926,0.08,Y,207940,2500,1779 억,,7269584,N,N,12537,N,00,N
|
|
20230926,140916,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,682000,-12000,5,-1.73,41406835000,60748,113.16,693000,694000,677000,902000,486000,694000,681616.02,10.21,0,-12072,710000,702000,698000,690000,686000,700000,688000,1779,208000,2500,555200,1000,1,71174000,485407,59.87,5.40,12,0.09,11392.00,126233.00,920000,20221111,-25.87,677000,20230926,0.74,833000,-18.13,20230102,677000,0.74,20230926,920000,-25.87,20221111,677000,0.74,20230926,0.08,Y,207940,2500,1779 억,,7269584,N,N,12537,N,00,N
|
|
20230926,130917,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,684000,-10000,5,-1.44,36409801000,53420,99.51,693000,694000,677000,902000,486000,694000,681575.74,10.21,0,-12741,710000,702000,698000,690000,686000,700000,688000,1779,208000,2500,555200,1000,1,71174000,486830,60.04,5.42,12,0.08,11392.00,126233.00,920000,20221111,-25.65,677000,20230926,1.03,833000,-17.89,20230102,677000,1.03,20230926,920000,-25.65,20221111,677000,1.03,20230926,0.08,Y,207940,2500,1779 억,,7269584,N,N,12537,N,00,N
|
|
20230926,120924,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,679000,-15000,5,-2.16,30591252000,44880,83.60,693000,694000,677000,902000,486000,694000,681622.71,10.21,0,-14205,710000,702000,698000,690000,686000,700000,688000,1779,208000,2500,555200,1000,1,71174000,483271,59.60,5.38,12,0.06,11392.00,126233.00,920000,20221111,-26.20,677000,20230926,0.30,833000,-18.49,20230102,677000,0.30,20230926,920000,-26.20,20221111,677000,0.30,20230926,0.08,Y,207940,2500,1779 억,,7269584,N,N,12537,N,00,N
|
|
20230926,110920,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,680000,-14000,5,-2.02,27100270000,39738,74.02,693000,694000,677000,902000,486000,694000,681973.07,10.21,0,-12972,710000,702000,698000,690000,686000,700000,688000,1779,208000,2500,555200,1000,1,71174000,483983,59.69,5.39,12,0.06,11392.00,126233.00,920000,20221111,-26.09,677000,20230926,0.44,833000,-18.37,20230102,677000,0.44,20230926,920000,-26.09,20221111,677000,0.44,20230926,0.08,Y,207940,2500,1779 억,,7269584,N,N,12537,N,00,N
|
|
20230926,100920,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,677000,-17000,5,-2.45,20257207000,29665,55.26,693000,694000,677000,902000,486000,694000,682864.81,10.21,0,-10700,710000,702000,698000,690000,686000,700000,688000,1779,208000,2500,555200,1000,1,71174000,481848,59.43,5.36,12,0.04,11392.00,126233.00,920000,20221111,-26.41,677000,20230926,0.00,833000,-18.73,20230102,677000,0.00,20230926,920000,-26.41,20221111,677000,0.00,20230926,0.08,Y,207940,2500,1779 억,,7269584,N,N,12537,N,00,N
|
|
20230926,090922,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,689000,-5000,5,-0.72,3435606000,4976,9.27,693000,694000,688000,902000,486000,694000,690433.86,10.21,0,-2135,710000,702000,698000,690000,686000,700000,688000,1779,208000,2500,555200,1000,1,71174000,490389,60.48,5.46,12,0.01,11392.00,126233.00,920000,20221111,-25.11,688000,20230926,0.15,833000,-17.29,20230102,688000,0.15,20230926,920000,-25.11,20221111,688000,0.15,20230926,0.08,Y,207940,2500,1779 억,,7269584,N,N,12537,N,00,N
|
|
20230925,160921,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,694000,-9000,5,-1.28,37188646000,53300,121.45,704000,706000,694000,913000,493000,703000,697733.63,10.24,0,-21193,713666,708332,704666,699332,695666,706500,697500,1779,210000,2500,562400,1000,1,71174000,493948,60.92,5.50,12,0.07,11392.00,126233.00,920000,20221111,-24.57,694000,20230925,0.00,833000,-16.69,20230102,694000,0.00,20230925,920000,-24.57,20221111,694000,0.00,20230925,0.08,Y,207940,2500,1779 억,,7290221,N,N,12511,N,00,N
|
|
20230925,150924,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,694000,-9000,5,-1.28,31583404000,45225,103.05,704000,706000,694000,913000,493000,703000,698359.87,10.24,0,-17439,713666,708332,704666,699332,695666,706500,697500,1779,210000,2500,562400,1000,1,71174000,493948,60.92,5.50,12,0.06,11392.00,126233.00,920000,20221111,-24.57,694000,20230925,0.00,833000,-16.69,20230102,694000,0.00,20230925,920000,-24.57,20221111,694000,0.00,20230925,0.08,Y,207940,2500,1779 억,,7290221,N,N,6404,N,00,N
|
|
20230925,140908,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,698000,-5000,5,-0.71,20719091000,29621,67.49,704000,706000,697000,913000,493000,703000,699471.02,10.24,0,-9168,713666,708332,704666,699332,695666,706500,697500,1779,210000,2500,562400,1000,1,71174000,496795,61.27,5.53,12,0.04,11392.00,126233.00,920000,20221111,-24.13,697000,20230925,0.14,833000,-16.21,20230102,697000,0.14,20230925,920000,-24.13,20221111,697000,0.14,20230925,0.08,Y,207940,2500,1779 억,,7290221,N,N,6404,N,00,N
|
|
20230925,130913,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,699000,-4000,5,-0.57,16754346000,23944,54.56,704000,706000,697000,913000,493000,703000,699728.13,10.24,0,-7255,713666,708332,704666,699332,695666,706500,697500,1779,210000,2500,562400,1000,1,71174000,497506,61.36,5.54,12,0.03,11392.00,126233.00,920000,20221111,-24.02,697000,20230925,0.29,833000,-16.09,20230102,697000,0.29,20230925,920000,-24.02,20221111,697000,0.29,20230925,0.08,Y,207940,2500,1779 억,,7290221,N,N,6404,N,00,N
|
|
20230925,120918,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,699000,-4000,5,-0.57,14895276000,21282,48.49,704000,706000,697000,913000,493000,703000,699897.72,10.24,0,-5871,713666,708332,704666,699332,695666,706500,697500,1779,210000,2500,562400,1000,1,71174000,497506,61.36,5.54,12,0.03,11392.00,126233.00,920000,20221111,-24.02,697000,20230925,0.29,833000,-16.09,20230102,697000,0.29,20230925,920000,-24.02,20221111,697000,0.29,20230925,0.08,Y,207940,2500,1779 억,,7290221,N,N,6404,N,00,N
|
|
20230925,110914,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,700000,-3000,5,-0.43,12240990000,17484,39.84,704000,706000,697000,913000,493000,703000,700122.46,10.24,0,-3659,713666,708332,704666,699332,695666,706500,697500,1779,210000,2500,562400,1000,1,71174000,498218,61.45,5.55,12,0.02,11392.00,126233.00,920000,20221111,-23.91,697000,20230925,0.43,833000,-15.97,20230102,697000,0.43,20230925,920000,-23.91,20221111,697000,0.43,20230925,0.08,Y,207940,2500,1779 억,,7290221,N,N,6404,N,00,N
|
|
20230925,100918,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,701000,-2000,5,-0.28,7715025000,11017,25.10,704000,706000,697000,913000,493000,703000,700279.45,10.24,0,-2389,713666,708332,704666,699332,695666,706500,697500,1779,210000,2500,562400,1000,1,71174000,498930,61.53,5.55,12,0.02,11392.00,126233.00,920000,20221111,-23.80,697000,20230925,0.57,833000,-15.85,20230102,697000,0.57,20230925,920000,-23.80,20221111,697000,0.57,20230925,0.08,Y,207940,2500,1779 억,,7290221,N,N,6404,N,00,N
|
|
20230925,090913,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,700000,-3000,5,-0.43,3018007000,4311,9.82,704000,706000,697000,913000,493000,703000,700059.62,10.24,0,-2467,713666,708332,704666,699332,695666,706500,697500,1779,210000,2500,562400,1000,1,71174000,498218,61.45,5.55,12,0.01,11392.00,126233.00,920000,20221111,-23.91,697000,20230925,0.43,833000,-15.97,20230102,697000,0.43,20230925,920000,-23.91,20221111,697000,0.43,20230925,0.08,Y,207940,2500,1779 억,,7290221,N,N,6404,N,00,N
|
|
20230922,160947,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,703000,-7000,5,-0.99,30558354000,43354,71.72,705000,710000,701000,923000,497000,710000,704857.22,10.26,0,-18208,721333,715666,712333,706666,703333,714000,705000,1779,213000,2500,568000,1000,1,71174000,500353,61.71,5.57,12,0.06,11392.00,126233.00,920000,20221111,-23.59,701000,20230922,0.29,833000,-15.61,20230102,701000,0.29,20230922,920000,-23.59,20221111,701000,0.29,20230922,0.08,Y,207940,2500,1779 억,,7303705,N,N,6403,N,00,N
|
|
20230922,150941,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,704000,-6000,5,-0.85,25456416000,36099,59.72,705000,710000,701000,923000,497000,710000,705183.41,10.26,0,-16714,721333,715666,712333,706666,703333,714000,705000,1779,213000,2500,568000,1000,1,71174000,501065,61.80,5.58,12,0.05,11392.00,126233.00,920000,20221111,-23.48,701000,20230922,0.43,833000,-15.49,20230102,701000,0.43,20230922,920000,-23.48,20221111,701000,0.43,20230922,0.08,Y,207940,2500,1779 억,,7303705,N,N,6203,N,00,N
|
|
20230922,140939,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,704000,-6000,5,-0.85,20735840000,29393,48.63,705000,710000,701000,923000,497000,710000,705468.65,10.26,0,-13996,721333,715666,712333,706666,703333,714000,705000,1779,213000,2500,568000,1000,1,71174000,501065,61.80,5.58,12,0.04,11392.00,126233.00,920000,20221111,-23.48,701000,20230922,0.43,833000,-15.49,20230102,701000,0.43,20230922,920000,-23.48,20221111,701000,0.43,20230922,0.08,Y,207940,2500,1779 억,,7303705,N,N,6203,N,00,N
|
|
20230922,130842,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,707000,-3000,5,-0.42,15940633000,22581,37.36,705000,710000,701000,923000,497000,710000,705931.23,10.26,0,-8845,721333,715666,712333,706666,703333,714000,705000,1779,213000,2500,568000,1000,1,71174000,503200,62.06,5.60,12,0.03,11392.00,126233.00,920000,20221111,-23.15,701000,20230922,0.86,833000,-15.13,20230102,701000,0.86,20230922,920000,-23.15,20221111,701000,0.86,20230922,0.08,Y,207940,2500,1779 억,,7303705,N,N,6203,N,00,N
|
|
20230922,120841,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,706000,-4000,5,-0.56,13629306000,19306,31.94,705000,710000,701000,923000,497000,710000,705962.19,10.26,0,-6451,721333,715666,712333,706666,703333,714000,705000,1779,213000,2500,568000,1000,1,71174000,502488,61.97,5.59,12,0.03,11392.00,126233.00,920000,20221111,-23.26,701000,20230922,0.71,833000,-15.25,20230102,701000,0.71,20230922,920000,-23.26,20221111,701000,0.71,20230922,0.08,Y,207940,2500,1779 억,,7303705,N,N,6203,N,00,N
|
|
20230922,110836,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,708000,-2000,5,-0.28,10997849000,15583,25.78,705000,710000,701000,923000,497000,710000,705759.42,10.26,0,-4620,721333,715666,712333,706666,703333,714000,705000,1779,213000,2500,568000,1000,1,71174000,503912,62.15,5.61,12,0.02,11392.00,126233.00,920000,20221111,-23.04,701000,20230922,1.00,833000,-15.01,20230102,701000,1.00,20230922,920000,-23.04,20221111,701000,1.00,20230922,0.08,Y,207940,2500,1779 억,,7303705,N,N,6203,N,00,N
|
|
20230922,100837,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,707000,-3000,5,-0.42,8658656000,12273,20.30,705000,710000,701000,923000,497000,710000,705504.44,10.26,0,-4055,721333,715666,712333,706666,703333,714000,705000,1779,213000,2500,568000,1000,1,71174000,503200,62.06,5.60,12,0.02,11392.00,126233.00,920000,20221111,-23.15,701000,20230922,0.86,833000,-15.13,20230102,701000,0.86,20230922,920000,-23.15,20221111,701000,0.86,20230922,0.08,Y,207940,2500,1779 억,,7303705,N,N,6203,N,00,N
|
|
20230922,090833,55,20.00,KOSPI200,신저가,의약품,N,N,N,Y,40,Y,706000,-4000,5,-0.56,2794888000,3971,6.57,705000,707000,701000,923000,497000,710000,703824.73,10.26,0,-1700,721333,715666,712333,706666,703333,714000,705000,1779,213000,2500,568000,1000,1,71174000,502488,61.97,5.59,12,0.01,11392.00,126233.00,920000,20221111,-23.26,701000,20230922,0.71,833000,-15.25,20230102,701000,0.71,20230922,920000,-23.26,20221111,701000,0.71,20230922,0.08,Y,207940,2500,1779 억,,7303705,N,N,6203,N,00,N
|
|
20230921,160838,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,710000,-9000,5,-1.25,42791735000,60137,130.09,717000,718000,709000,934000,504000,719000,711562.29,10.26,0,2552,733000,726000,722000,715000,711000,724000,713000,1779,215000,2500,575200,1000,1,71174000,505335,62.32,5.62,12,0.08,11392.00,126233.00,920000,20221111,-22.83,703000,20230710,1.00,833000,-14.77,20230102,703000,1.00,20230710,920000,-22.83,20221111,703000,1.00,20230710,0.08,Y,207940,2500,1779 억,,7304357,N,N,6203,N,00,N
|
|
20230921,150827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,712000,-7000,5,-0.97,37191007000,52252,113.03,717000,718000,709000,934000,504000,719000,711752.38,10.26,0,3761,733000,726000,722000,715000,711000,724000,713000,1779,215000,2500,575200,1000,1,71174000,506759,62.50,5.64,12,0.07,11392.00,126233.00,920000,20221111,-22.61,703000,20230710,1.28,833000,-14.53,20230102,703000,1.28,20230710,920000,-22.61,20221111,703000,1.28,20230710,0.08,Y,207940,2500,1779 억,,7304357,N,N,6451,N,00,N
|
|
20230921,140833,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,711000,-8000,5,-1.11,32801420000,46083,99.68,717000,718000,709000,934000,504000,719000,711778.75,10.26,0,4358,733000,726000,722000,715000,711000,724000,713000,1779,215000,2500,575200,1000,1,71174000,506047,62.41,5.63,12,0.06,11392.00,126233.00,920000,20221111,-22.72,703000,20230710,1.14,833000,-14.65,20230102,703000,1.14,20230710,920000,-22.72,20221111,703000,1.14,20230710,0.08,Y,207940,2500,1779 억,,7304357,N,N,6451,N,00,N
|
|
20230921,130828,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,711000,-8000,5,-1.11,28028965000,39370,85.16,717000,718000,709000,934000,504000,719000,711924.19,10.26,0,2933,733000,726000,722000,715000,711000,724000,713000,1779,215000,2500,575200,1000,1,71174000,506047,62.41,5.63,12,0.06,11392.00,126233.00,920000,20221111,-22.72,703000,20230710,1.14,833000,-14.65,20230102,703000,1.14,20230710,920000,-22.72,20221111,703000,1.14,20230710,0.08,Y,207940,2500,1779 억,,7304357,N,N,6451,N,00,N
|
|
20230921,120821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,710000,-9000,5,-1.25,26116738000,36679,79.34,717000,718000,709000,934000,504000,719000,712021.47,10.26,0,2636,733000,726000,722000,715000,711000,724000,713000,1779,215000,2500,575200,1000,1,71174000,505335,62.32,5.62,12,0.05,11392.00,126233.00,920000,20221111,-22.83,703000,20230710,1.00,833000,-14.77,20230102,703000,1.00,20230710,920000,-22.83,20221111,703000,1.00,20230710,0.08,Y,207940,2500,1779 억,,7304357,N,N,6451,N,00,N
|
|
20230921,110840,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,710000,-9000,5,-1.25,20900175000,29336,63.46,717000,718000,709000,934000,504000,719000,712425.06,10.26,0,1190,733000,726000,722000,715000,711000,724000,713000,1779,215000,2500,575200,1000,1,71174000,505335,62.32,5.62,12,0.04,11392.00,126233.00,920000,20221111,-22.83,703000,20230710,1.00,833000,-14.77,20230102,703000,1.00,20230710,920000,-22.83,20221111,703000,1.00,20230710,0.08,Y,207940,2500,1779 억,,7304357,N,N,6451,N,00,N
|
|
20230921,100824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,713000,-6000,5,-0.83,13246859000,18565,40.16,717000,718000,710000,934000,504000,719000,713518.14,10.26,0,-95,733000,726000,722000,715000,711000,724000,713000,1779,215000,2500,575200,1000,1,71174000,507471,62.59,5.65,12,0.03,11392.00,126233.00,920000,20221111,-22.50,703000,20230710,1.42,833000,-14.41,20230102,703000,1.42,20230710,920000,-22.50,20221111,703000,1.42,20230710,0.08,Y,207940,2500,1779 억,,7304357,N,N,6451,N,00,N
|
|
20230921,090828,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,715000,-4000,5,-0.56,2614724000,3656,7.91,717000,718000,713000,934000,504000,719000,715110.49,10.26,0,-642,733000,726000,722000,715000,711000,724000,713000,1779,215000,2500,575200,1000,1,71174000,508894,62.76,5.66,12,0.01,11392.00,126233.00,920000,20221111,-22.28,703000,20230710,1.71,833000,-14.17,20230102,703000,1.71,20230710,920000,-22.28,20221111,703000,1.71,20230710,0.08,Y,207940,2500,1779 억,,7304357,N,N,6451,N,00,N
|
|
20230920,160833,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,719000,-10000,5,-1.37,33095469000,45906,169.63,729000,729000,718000,947000,511000,729000,720947.37,10.30,-168,-16254,739000,734000,731000,726000,723000,732500,724500,1779,218000,2500,583200,1000,1,71174000,511741,63.11,5.70,12,0.06,11392.00,126233.00,920000,20221111,-21.85,703000,20230710,2.28,833000,-13.69,20230102,703000,2.28,20230710,920000,-21.85,20221111,703000,2.28,20230710,0.08,Y,207940,2500,1779 억,,7328612,N,N,6451,N,00,N
|
|
20230920,150811,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,719000,-10000,5,-1.37,27749573000,38473,142.16,729000,729000,718000,947000,511000,729000,721273.96,10.30,-168,-14353,739000,734000,731000,726000,723000,732500,724500,1779,218000,2500,583200,1000,1,71174000,511741,63.11,5.70,12,0.05,11392.00,126233.00,920000,20221111,-21.85,703000,20230710,2.28,833000,-13.69,20230102,703000,2.28,20230710,920000,-21.85,20221111,703000,2.28,20230710,0.08,Y,207940,2500,1779 억,,7328612,N,N,2748,N,00,N
|
|
20230920,140822,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,719000,-10000,5,-1.37,18235740000,25239,93.26,729000,729000,719000,947000,511000,729000,722522.29,10.30,-168,-11320,739000,734000,731000,726000,723000,732500,724500,1779,218000,2500,583200,1000,1,71174000,511741,63.11,5.70,12,0.04,11392.00,126233.00,920000,20221111,-21.85,703000,20230710,2.28,833000,-13.69,20230102,703000,2.28,20230710,920000,-21.85,20221111,703000,2.28,20230710,0.08,Y,207940,2500,1779 억,,7328612,N,N,2748,N,00,N
|
|
20230920,130818,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-7000,5,-0.96,11245524000,15541,57.43,729000,729000,722000,947000,511000,729000,723603.63,10.30,-168,-6256,739000,734000,731000,726000,723000,732500,724500,1779,218000,2500,583200,1000,1,71174000,513876,63.38,5.72,12,0.02,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7328612,N,N,2748,N,00,N
|
|
20230920,120818,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-7000,5,-0.96,9247560000,12779,47.22,729000,729000,722000,947000,511000,729000,723652.87,10.30,-168,-5139,739000,734000,731000,726000,723000,732500,724500,1779,218000,2500,583200,1000,1,71174000,513876,63.38,5.72,12,0.02,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7328612,N,N,2748,N,00,N
|
|
20230920,110827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,724000,-5000,5,-0.69,6817355000,9417,34.80,729000,729000,722000,947000,511000,729000,723941.28,10.30,-168,-3793,739000,734000,731000,726000,723000,732500,724500,1779,218000,2500,583200,1000,1,71174000,515300,63.55,5.74,12,0.01,11392.00,126233.00,920000,20221111,-21.30,703000,20230710,2.99,833000,-13.09,20230102,703000,2.99,20230710,920000,-21.30,20221111,703000,2.99,20230710,0.08,Y,207940,2500,1779 억,,7328612,N,N,2748,N,00,N
|
|
20230920,100808,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,724000,-5000,5,-0.69,4817103000,6651,24.58,729000,729000,722000,947000,511000,729000,724267.48,10.30,-168,-3378,739000,734000,731000,726000,723000,732500,724500,1779,218000,2500,583200,1000,1,71174000,515300,63.55,5.74,12,0.01,11392.00,126233.00,920000,20221111,-21.30,703000,20230710,2.99,833000,-13.09,20230102,703000,2.99,20230710,920000,-21.30,20221111,703000,2.99,20230710,0.08,Y,207940,2500,1779 억,,7328612,N,N,2748,N,00,N
|
|
20230920,090819,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,724000,-5000,5,-0.69,1133390000,1564,5.78,729000,729000,722000,947000,511000,729000,724673.91,10.30,-168,-945,739000,734000,731000,726000,723000,732500,724500,1779,218000,2500,583200,1000,1,71174000,515300,63.55,5.74,12,0.00,11392.00,126233.00,920000,20221111,-21.30,703000,20230710,2.99,833000,-13.09,20230102,703000,2.99,20230710,920000,-21.30,20221111,703000,2.99,20230710,0.08,Y,207940,2500,1779 억,,7328612,N,N,2748,N,00,N
|
|
20230919,160816,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,-3000,5,-0.41,19681550000,26940,64.09,735000,736000,728000,951000,513000,732000,730576.47,10.31,0,-6065,743333,737666,734333,728666,725333,736000,727000,1779,219000,2500,585600,1000,1,71174000,518858,63.99,5.78,12,0.04,11392.00,126233.00,920000,20221111,-20.76,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,920000,-20.76,20221111,703000,3.70,20230710,0.08,Y,207940,2500,1779 억,,7336345,N,N,2679,N,00,N
|
|
20230919,150816,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,-3000,5,-0.41,16512126000,22593,53.75,735000,736000,728000,951000,513000,732000,730851.31,10.31,0,-4421,743333,737666,734333,728666,725333,736000,727000,1779,219000,2500,585600,1000,1,71174000,518858,63.99,5.78,12,0.03,11392.00,126233.00,920000,20221111,-20.76,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,920000,-20.76,20221111,703000,3.70,20230710,0.08,Y,207940,2500,1779 억,,7336345,N,N,2798,N,00,N
|
|
20230919,140813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,731000,-1000,5,-0.14,12814108000,17528,41.70,735000,736000,728000,951000,513000,732000,731064.93,10.31,0,-2946,743333,737666,734333,728666,725333,736000,727000,1779,219000,2500,585600,1000,1,71174000,520282,64.17,5.79,12,0.02,11392.00,126233.00,920000,20221111,-20.54,703000,20230710,3.98,833000,-12.24,20230102,703000,3.98,20230710,920000,-20.54,20221111,703000,3.98,20230710,0.08,Y,207940,2500,1779 억,,7336345,N,N,2798,N,00,N
|
|
20230919,130800,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,0,3,0.00,10296567000,14085,33.51,735000,736000,728000,951000,513000,732000,731030.53,10.31,0,-2491,743333,737666,734333,728666,725333,736000,727000,1779,219000,2500,585600,1000,1,71174000,520994,64.26,5.80,12,0.02,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7336345,N,N,2798,N,00,N
|
|
20230919,120817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,0,3,0.00,8893564000,12169,28.95,735000,736000,728000,951000,513000,732000,730837.51,10.31,0,-2255,743333,737666,734333,728666,725333,736000,727000,1779,219000,2500,585600,1000,1,71174000,520994,64.26,5.80,12,0.02,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7336345,N,N,2798,N,00,N
|
|
20230919,110821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,0,3,0.00,7193826000,9848,23.43,735000,736000,728000,951000,513000,732000,730485.68,10.31,0,-1836,743333,737666,734333,728666,725333,736000,727000,1779,219000,2500,585600,1000,1,71174000,520994,64.26,5.80,12,0.01,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7336345,N,N,2798,N,00,N
|
|
20230919,100814,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,730000,-2000,5,-0.27,5355222000,7331,17.44,735000,736000,728000,951000,513000,732000,730489.56,10.31,0,-1564,743333,737666,734333,728666,725333,736000,727000,1779,219000,2500,585600,1000,1,71174000,519570,64.08,5.78,12,0.01,11392.00,126233.00,920000,20221111,-20.65,703000,20230710,3.84,833000,-12.36,20230102,703000,3.84,20230710,920000,-20.65,20221111,703000,3.84,20230710,0.08,Y,207940,2500,1779 억,,7336345,N,N,2798,N,00,N
|
|
20230919,090811,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,730000,-2000,5,-0.27,2108296000,2882,6.86,735000,736000,728000,951000,513000,732000,731538.89,10.31,0,-674,743333,737666,734333,728666,725333,736000,727000,1779,219000,2500,585600,1000,1,71174000,519570,64.08,5.78,12,0.00,11392.00,126233.00,920000,20221111,-20.65,703000,20230710,3.84,833000,-12.36,20230102,703000,3.84,20230710,920000,-20.65,20221111,703000,3.84,20230710,0.08,Y,207940,2500,1779 억,,7336345,N,N,2798,N,00,N
|
|
20230918,160815,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,1000,2,0.14,30703634000,41775,66.15,733000,740000,731000,950000,512000,731000,734984.88,10.32,0,-2061,737666,734332,730666,727332,723666,732500,725500,1779,219000,2500,584800,1000,1,71174000,520994,64.26,5.80,12,0.06,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7345924,N,N,2798,N,00,N
|
|
20230918,150813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,2000,2,0.27,26382950000,35875,56.81,733000,740000,731000,950000,512000,731000,735414.10,10.32,0,-2093,737666,734332,730666,727332,723666,732500,725500,1779,219000,2500,584800,1000,1,71174000,521705,64.34,5.81,12,0.05,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.08,Y,207940,2500,1779 억,,7345924,N,N,2557,N,00,N
|
|
20230918,140833,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,3000,2,0.41,22035533000,29948,47.42,733000,740000,731000,950000,512000,731000,735794.26,10.32,0,-554,737666,734332,730666,727332,723666,732500,725500,1779,219000,2500,584800,1000,1,71174000,522417,64.43,5.81,12,0.04,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.08,Y,207940,2500,1779 억,,7345924,N,N,2557,N,00,N
|
|
20230918,130812,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,3000,2,0.41,19649710000,26701,42.28,733000,740000,731000,950000,512000,731000,735917.92,10.32,0,289,737666,734332,730666,727332,723666,732500,725500,1779,219000,2500,584800,1000,1,71174000,522417,64.43,5.81,12,0.04,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.08,Y,207940,2500,1779 억,,7345924,N,N,2557,N,00,N
|
|
20230918,120817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,735000,4000,2,0.55,18119458000,24618,38.98,733000,740000,731000,950000,512000,731000,736026.21,10.32,0,262,737666,734332,730666,727332,723666,732500,725500,1779,219000,2500,584800,1000,1,71174000,523129,64.52,5.82,12,0.03,11392.00,126233.00,920000,20221111,-20.11,703000,20230710,4.55,833000,-11.76,20230102,703000,4.55,20230710,920000,-20.11,20221111,703000,4.55,20230710,0.08,Y,207940,2500,1779 억,,7345924,N,N,2557,N,00,N
|
|
20230918,110804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,1000,2,0.14,15826342000,21493,34.03,733000,740000,731000,950000,512000,731000,736350.41,10.32,0,673,737666,734332,730666,727332,723666,732500,725500,1779,219000,2500,584800,1000,1,71174000,520994,64.26,5.80,12,0.03,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7345924,N,N,2557,N,00,N
|
|
20230918,100759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,7000,2,0.96,11326471000,15369,24.34,733000,740000,731000,950000,512000,731000,736971.36,10.32,0,1934,737666,734332,730666,727332,723666,732500,725500,1779,219000,2500,584800,1000,1,71174000,525264,64.78,5.85,12,0.02,11392.00,126233.00,920000,20221111,-19.78,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,920000,-19.78,20221111,703000,4.98,20230710,0.08,Y,207940,2500,1779 억,,7345924,N,N,2557,N,00,N
|
|
20230918,090802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,735000,4000,2,0.55,3409182000,4631,7.33,733000,740000,731000,950000,512000,731000,736173.23,10.32,0,333,737666,734332,730666,727332,723666,732500,725500,1779,219000,2500,584800,1000,1,71174000,523129,64.52,5.82,12,0.01,11392.00,126233.00,920000,20221111,-20.11,703000,20230710,4.55,833000,-11.76,20230102,703000,4.55,20230710,920000,-20.11,20221111,703000,4.55,20230710,0.08,Y,207940,2500,1779 억,,7345924,N,N,2557,N,00,N
|
|
20230915,160809,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,731000,0,3,0.00,45341913000,62004,118.34,732000,734000,727000,950000,512000,731000,731274.11,10.33,0,-10345,739000,735000,727000,723000,715000,737000,725000,1779,219000,2500,584800,1000,1,71174000,520282,64.17,5.79,12,0.09,11392.00,126233.00,920000,20221111,-20.54,703000,20230710,3.98,833000,-12.24,20230102,703000,3.98,20230710,920000,-20.54,20221111,703000,3.98,20230710,0.08,Y,207940,2500,1779 억,,7354258,N,N,2557,N,00,N
|
|
20230915,150809,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,2000,2,0.27,28104436000,38429,73.34,732000,734000,727000,950000,512000,731000,731334.04,10.33,0,-8583,739000,735000,727000,723000,715000,737000,725000,1779,219000,2500,584800,1000,1,71174000,521705,64.34,5.81,12,0.05,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.08,Y,207940,2500,1779 억,,7354258,N,N,3824,N,00,N
|
|
20230915,140810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,2000,2,0.27,22808367000,31201,59.55,732000,734000,727000,950000,512000,731000,731013.97,10.33,0,-9210,739000,735000,727000,723000,715000,737000,725000,1779,219000,2500,584800,1000,1,71174000,521705,64.34,5.81,12,0.04,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.08,Y,207940,2500,1779 억,,7354258,N,N,3824,N,00,N
|
|
20230915,130802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,1000,2,0.14,17414895000,23839,45.50,732000,733000,727000,950000,512000,731000,730521.20,10.33,0,-9251,739000,735000,727000,723000,715000,737000,725000,1779,219000,2500,584800,1000,1,71174000,520994,64.26,5.80,12,0.03,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7354258,N,N,3824,N,00,N
|
|
20230915,120809,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,730000,-1000,5,-0.14,13850779000,18965,36.19,732000,733000,727000,950000,512000,731000,730333.72,10.33,0,-8176,739000,735000,727000,723000,715000,737000,725000,1779,219000,2500,584800,1000,1,71174000,519570,64.08,5.78,12,0.03,11392.00,126233.00,920000,20221111,-20.65,703000,20230710,3.84,833000,-12.36,20230102,703000,3.84,20230710,920000,-20.65,20221111,703000,3.84,20230710,0.08,Y,207940,2500,1779 억,,7354258,N,N,3824,N,00,N
|
|
20230915,110816,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,-3000,5,-0.41,10886100000,14904,28.44,732000,733000,727000,950000,512000,731000,730414.65,10.33,0,-6340,739000,735000,727000,723000,715000,737000,725000,1779,219000,2500,584800,1000,1,71174000,518147,63.90,5.77,12,0.02,11392.00,126233.00,920000,20221111,-20.87,703000,20230710,3.56,833000,-12.61,20230102,703000,3.56,20230710,920000,-20.87,20221111,703000,3.56,20230710,0.08,Y,207940,2500,1779 억,,7354258,N,N,3824,N,00,N
|
|
20230915,100812,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,730000,-1000,5,-0.14,6524125000,8926,17.04,732000,733000,727000,950000,512000,731000,730912.50,10.33,0,-4899,739000,735000,727000,723000,715000,737000,725000,1779,219000,2500,584800,1000,1,71174000,519570,64.08,5.78,12,0.01,11392.00,126233.00,920000,20221111,-20.65,703000,20230710,3.84,833000,-12.36,20230102,703000,3.84,20230710,920000,-20.65,20221111,703000,3.84,20230710,0.08,Y,207940,2500,1779 억,,7354258,N,N,3824,N,00,N
|
|
20230915,090802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,730000,-1000,5,-0.14,1795536000,2458,4.69,732000,732000,727000,950000,512000,731000,730486.57,10.33,0,-1652,739000,735000,727000,723000,715000,737000,725000,1779,219000,2500,584800,1000,1,71174000,519570,64.08,5.78,12,0.00,11392.00,126233.00,920000,20221111,-20.65,703000,20230710,3.84,833000,-12.36,20230102,703000,3.84,20230710,920000,-20.65,20221111,703000,3.84,20230710,0.08,Y,207940,2500,1779 억,,7354258,N,N,3824,N,00,N
|
|
20230914,160812,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,731000,8000,2,1.11,38086772000,52350,166.40,726000,731000,719000,939000,507000,723000,727535.58,10.36,0,-4475,735000,729000,723000,717000,711000,732000,720000,1779,216000,2500,578400,1000,1,71174000,520282,64.17,5.79,12,0.07,11392.00,126233.00,920000,20221111,-20.54,703000,20230710,3.98,833000,-12.24,20230102,703000,3.98,20230710,920000,-20.54,20221111,703000,3.98,20230710,0.08,Y,207940,2500,1779 억,,7376212,N,N,3824,N,00,N
|
|
20230914,150749,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,6000,2,0.83,25569300000,35222,111.95,726000,731000,719000,939000,507000,723000,725948.19,10.36,0,-1072,735000,729000,723000,717000,711000,732000,720000,1779,216000,2500,578400,1000,1,71174000,518858,63.99,5.78,12,0.05,11392.00,126233.00,920000,20221111,-20.76,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,920000,-20.76,20221111,703000,3.70,20230710,0.08,Y,207940,2500,1779 억,,7376212,N,N,3142,N,00,N
|
|
20230914,140802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,6000,2,0.83,20139416000,27778,88.29,726000,730000,719000,939000,507000,723000,725014.34,10.36,0,-917,735000,729000,723000,717000,711000,732000,720000,1779,216000,2500,578400,1000,1,71174000,518858,63.99,5.78,12,0.04,11392.00,126233.00,920000,20221111,-20.76,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,920000,-20.76,20221111,703000,3.70,20230710,0.08,Y,207940,2500,1779 억,,7376212,N,N,3142,N,00,N
|
|
20230914,130748,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,5000,2,0.69,16262882000,22458,71.38,726000,728000,719000,939000,507000,723000,724147.31,10.36,0,-1347,735000,729000,723000,717000,711000,732000,720000,1779,216000,2500,578400,1000,1,71174000,518147,63.90,5.77,12,0.03,11392.00,126233.00,920000,20221111,-20.87,703000,20230710,3.56,833000,-12.61,20230102,703000,3.56,20230710,920000,-20.87,20221111,703000,3.56,20230710,0.08,Y,207940,2500,1779 억,,7376212,N,N,3142,N,00,N
|
|
20230914,120758,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,725000,2000,2,0.28,12648870000,17484,55.57,726000,727000,719000,939000,507000,723000,723454.43,10.36,0,-1989,735000,729000,723000,717000,711000,732000,720000,1779,216000,2500,578400,1000,1,71174000,516012,63.64,5.74,12,0.02,11392.00,126233.00,920000,20221111,-21.20,703000,20230710,3.13,833000,-12.97,20230102,703000,3.13,20230710,920000,-21.20,20221111,703000,3.13,20230710,0.08,Y,207940,2500,1779 억,,7376212,N,N,3142,N,00,N
|
|
20230914,110751,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,725000,2000,2,0.28,9885260000,13666,43.44,726000,727000,719000,939000,507000,723000,723347.40,10.36,0,-2446,735000,729000,723000,717000,711000,732000,720000,1779,216000,2500,578400,1000,1,71174000,516012,63.64,5.74,12,0.02,11392.00,126233.00,920000,20221111,-21.20,703000,20230710,3.13,833000,-12.97,20230102,703000,3.13,20230710,920000,-21.20,20221111,703000,3.13,20230710,0.08,Y,207940,2500,1779 억,,7376212,N,N,3142,N,00,N
|
|
20230914,100745,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,724000,1000,2,0.14,7193799000,9948,31.62,726000,727000,719000,939000,507000,723000,723140.46,10.36,0,-3258,735000,729000,723000,717000,711000,732000,720000,1779,216000,2500,578400,1000,1,71174000,515300,63.55,5.74,12,0.01,11392.00,126233.00,920000,20221111,-21.30,703000,20230710,2.99,833000,-13.09,20230102,703000,2.99,20230710,920000,-21.30,20221111,703000,2.99,20230710,0.08,Y,207940,2500,1779 억,,7376212,N,N,3142,N,00,N
|
|
20230914,090759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,723000,0,3,0.00,1092954000,1509,4.80,726000,727000,721000,939000,507000,723000,724304.09,10.36,0,-370,735000,729000,723000,717000,711000,732000,720000,1779,216000,2500,578400,1000,1,71174000,514588,63.47,5.73,12,0.00,11392.00,126233.00,920000,20221111,-21.41,703000,20230710,2.84,833000,-13.21,20230102,703000,2.84,20230710,920000,-21.41,20221111,703000,2.84,20230710,0.08,Y,207940,2500,1779 억,,7376212,N,N,3142,N,00,N
|
|
20230913,160805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,723000,0,3,0.00,22678973000,31385,88.88,720000,729000,717000,939000,507000,723000,722605.15,10.37,0,-4238,744333,733666,727333,716666,710333,730500,713500,1779,216000,2500,578400,1000,1,71174000,514588,63.47,5.73,12,0.04,11392.00,126233.00,920000,20221111,-21.41,703000,20230710,2.84,833000,-13.21,20230102,703000,2.84,20230710,920000,-21.41,20221111,703000,2.84,20230710,0.08,Y,207940,2500,1779 억,,7379532,N,N,3142,N,00,N
|
|
20230913,150754,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-1000,5,-0.14,19376719000,26817,75.95,720000,729000,717000,939000,507000,723000,722553.57,10.37,0,-4862,744333,733666,727333,716666,710333,730500,713500,1779,216000,2500,578400,1000,1,71174000,513876,63.38,5.72,12,0.04,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7379532,N,N,4889,N,00,N
|
|
20230913,140804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,723000,0,3,0.00,16145855000,22339,63.27,720000,729000,717000,939000,507000,723000,722765.34,10.37,0,-5250,744333,733666,727333,716666,710333,730500,713500,1779,216000,2500,578400,1000,1,71174000,514588,63.47,5.73,12,0.03,11392.00,126233.00,920000,20221111,-21.41,703000,20230710,2.84,833000,-13.21,20230102,703000,2.84,20230710,920000,-21.41,20221111,703000,2.84,20230710,0.08,Y,207940,2500,1779 억,,7379532,N,N,4889,N,00,N
|
|
20230913,130740,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,719000,-4000,5,-0.55,13634209000,18855,53.40,720000,729000,717000,939000,507000,723000,723108.41,10.37,0,-5200,744333,733666,727333,716666,710333,730500,713500,1779,216000,2500,578400,1000,1,71174000,511741,63.11,5.70,12,0.03,11392.00,126233.00,920000,20221111,-21.85,703000,20230710,2.28,833000,-13.69,20230102,703000,2.28,20230710,920000,-21.85,20221111,703000,2.28,20230710,0.08,Y,207940,2500,1779 억,,7379532,N,N,4889,N,00,N
|
|
20230913,120757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,720000,-3000,5,-0.41,11632680000,16074,45.52,720000,729000,717000,939000,507000,723000,723695.41,10.37,0,-4830,744333,733666,727333,716666,710333,730500,713500,1779,216000,2500,578400,1000,1,71174000,512453,63.20,5.70,12,0.02,11392.00,126233.00,920000,20221111,-21.74,703000,20230710,2.42,833000,-13.57,20230102,703000,2.42,20230710,920000,-21.74,20221111,703000,2.42,20230710,0.08,Y,207940,2500,1779 억,,7379532,N,N,4889,N,00,N
|
|
20230913,110759,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-1000,5,-0.14,9158525000,12641,35.80,720000,729000,717000,939000,507000,723000,724509.53,10.37,0,-3657,744333,733666,727333,716666,710333,730500,713500,1779,216000,2500,578400,1000,1,71174000,513876,63.38,5.72,12,0.02,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7379532,N,N,4889,N,00,N
|
|
20230913,100751,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,726000,3000,2,0.41,6411068000,8847,25.06,720000,729000,717000,939000,507000,723000,724660.11,10.37,0,-2159,744333,733666,727333,716666,710333,730500,713500,1779,216000,2500,578400,1000,1,71174000,516723,63.73,5.75,12,0.01,11392.00,126233.00,920000,20221111,-21.09,703000,20230710,3.27,833000,-12.85,20230102,703000,3.27,20230710,920000,-21.09,20221111,703000,3.27,20230710,0.08,Y,207940,2500,1779 억,,7379532,N,N,4889,N,00,N
|
|
20230913,090744,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,727000,4000,2,0.55,2049332000,2845,8.06,720000,727000,717000,939000,507000,723000,720327.59,10.37,0,-889,744333,733666,727333,716666,710333,730500,713500,1779,216000,2500,578400,1000,1,71174000,517435,63.82,5.76,12,0.00,11392.00,126233.00,920000,20221111,-20.98,703000,20230710,3.41,833000,-12.73,20230102,703000,3.41,20230710,920000,-20.98,20221111,703000,3.41,20230710,0.08,Y,207940,2500,1779 억,,7379532,N,N,4889,N,00,N
|
|
20230912,160741,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,723000,-11000,5,-1.50,25527205000,35119,103.13,738000,738000,721000,954000,514000,734000,726880.87,10.38,0,-11565,745333,739666,729333,723666,713333,742500,726500,1779,220000,2500,587200,1000,1,71174000,514588,63.47,5.73,12,0.05,11392.00,126233.00,920000,20221111,-21.41,703000,20230710,2.84,833000,-13.21,20230102,703000,2.84,20230710,920000,-21.41,20221111,703000,2.84,20230710,0.09,Y,207940,2500,1779 억,,7388926,N,N,4889,N,00,N
|
|
20230912,150749,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,723000,-11000,5,-1.50,23372133000,32140,94.38,738000,738000,721000,954000,514000,734000,727197.67,10.38,0,-11221,745333,739666,729333,723666,713333,742500,726500,1779,220000,2500,587200,1000,1,71174000,514588,63.47,5.73,12,0.05,11392.00,126233.00,920000,20221111,-21.41,703000,20230710,2.84,833000,-13.21,20230102,703000,2.84,20230710,920000,-21.41,20221111,703000,2.84,20230710,0.09,Y,207940,2500,1779 억,,7388926,N,N,4732,N,00,N
|
|
20230912,140747,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-12000,5,-1.63,20492127000,28158,82.69,738000,738000,721000,954000,514000,734000,727755.06,10.38,0,-10419,745333,739666,729333,723666,713333,742500,726500,1779,220000,2500,587200,1000,1,71174000,513876,63.38,5.72,12,0.04,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.09,Y,207940,2500,1779 억,,7388926,N,N,4732,N,00,N
|
|
20230912,130738,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,725000,-9000,5,-1.23,15403399000,21125,62.04,738000,738000,725000,954000,514000,734000,729154.98,10.38,0,-8095,745333,739666,729333,723666,713333,742500,726500,1779,220000,2500,587200,1000,1,71174000,516012,63.64,5.74,12,0.03,11392.00,126233.00,920000,20221111,-21.20,703000,20230710,3.13,833000,-12.97,20230102,703000,3.13,20230710,920000,-21.20,20221111,703000,3.13,20230710,0.09,Y,207940,2500,1779 억,,7388926,N,N,4732,N,00,N
|
|
20230912,120735,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,-5000,5,-0.68,12768875000,17498,51.38,738000,738000,726000,954000,514000,734000,729733.40,10.38,0,-7577,745333,739666,729333,723666,713333,742500,726500,1779,220000,2500,587200,1000,1,71174000,518858,63.99,5.78,12,0.02,11392.00,126233.00,920000,20221111,-20.76,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,920000,-20.76,20221111,703000,3.70,20230710,0.09,Y,207940,2500,1779 억,,7388926,N,N,4732,N,00,N
|
|
20230912,110741,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,-6000,5,-0.82,10981146000,15042,44.17,738000,738000,726000,954000,514000,734000,730032.31,10.38,0,-6694,745333,739666,729333,723666,713333,742500,726500,1779,220000,2500,587200,1000,1,71174000,518147,63.90,5.77,12,0.02,11392.00,126233.00,920000,20221111,-20.87,703000,20230710,3.56,833000,-12.61,20230102,703000,3.56,20230710,920000,-20.87,20221111,703000,3.56,20230710,0.09,Y,207940,2500,1779 억,,7388926,N,N,4732,N,00,N
|
|
20230912,100735,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,-6000,5,-0.82,6673300000,9125,26.80,738000,738000,728000,954000,514000,734000,731320.55,10.38,0,-4649,745333,739666,729333,723666,713333,742500,726500,1779,220000,2500,587200,1000,1,71174000,518147,63.90,5.77,12,0.01,11392.00,126233.00,920000,20221111,-20.87,703000,20230710,3.56,833000,-12.61,20230102,703000,3.56,20230710,920000,-20.87,20221111,703000,3.56,20230710,0.09,Y,207940,2500,1779 억,,7388926,N,N,4732,N,00,N
|
|
20230912,090753,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,-1000,5,-0.14,1843997000,2511,7.37,738000,738000,732000,954000,514000,734000,734367.58,10.38,0,-1183,745333,739666,729333,723666,713333,742500,726500,1779,220000,2500,587200,1000,1,71174000,521705,64.34,5.81,12,0.00,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.09,Y,207940,2500,1779 억,,7388926,N,N,4732,N,00,N
|
|
20230911,160736,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,10000,2,1.38,24607784000,33719,69.96,728000,735000,719000,941000,507000,724000,729773.52,10.38,0,3539,732666,728332,722666,718332,712666,725500,715500,1779,217000,2500,579200,1000,1,71174000,522417,64.43,5.81,12,0.05,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.08,Y,207940,2500,1779 억,,7386184,N,N,4732,N,00,N
|
|
20230911,150741,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,8000,2,1.10,19773281000,27130,56.29,728000,735000,719000,941000,507000,724000,728834.89,10.38,0,1344,732666,728332,722666,718332,712666,725500,715500,1779,217000,2500,579200,1000,1,71174000,520994,64.26,5.80,12,0.04,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7386184,N,N,7156,N,00,N
|
|
20230911,140750,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,8000,2,1.10,17002331000,23346,48.44,728000,735000,719000,941000,507000,724000,728276.35,10.38,0,883,732666,728332,722666,718332,712666,725500,715500,1779,217000,2500,579200,1000,1,71174000,520994,64.26,5.80,12,0.03,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7386184,N,N,7156,N,00,N
|
|
20230911,130724,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,8000,2,1.10,14381606000,19769,41.02,728000,735000,719000,941000,507000,724000,727483.08,10.38,0,487,732666,728332,722666,718332,712666,725500,715500,1779,217000,2500,579200,1000,1,71174000,520994,64.26,5.80,12,0.03,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7386184,N,N,7156,N,00,N
|
|
20230911,120737,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,9000,2,1.24,12507556000,17211,35.71,728000,735000,719000,941000,507000,724000,726719.04,10.38,0,275,732666,728332,722666,718332,712666,725500,715500,1779,217000,2500,579200,1000,1,71174000,521705,64.34,5.81,12,0.02,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.08,Y,207940,2500,1779 억,,7386184,N,N,7156,N,00,N
|
|
20230911,110725,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,730000,6000,2,0.83,8516938000,11760,24.40,728000,731000,719000,941000,507000,724000,724229.46,10.38,0,-1226,732666,728332,722666,718332,712666,725500,715500,1779,217000,2500,579200,1000,1,71174000,519570,64.08,5.78,12,0.02,11392.00,126233.00,920000,20221111,-20.65,703000,20230710,3.84,833000,-12.36,20230102,703000,3.84,20230710,920000,-20.65,20221111,703000,3.84,20230710,0.08,Y,207940,2500,1779 억,,7386184,N,N,7156,N,00,N
|
|
20230911,100725,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,721000,-3000,5,-0.41,4822301000,6669,13.84,728000,729000,719000,941000,507000,724000,723091.80,10.38,0,-873,732666,728332,722666,718332,712666,725500,715500,1779,217000,2500,579200,1000,1,71174000,513165,63.29,5.71,12,0.01,11392.00,126233.00,920000,20221111,-21.63,703000,20230710,2.56,833000,-13.45,20230102,703000,2.56,20230710,920000,-21.63,20221111,703000,2.56,20230710,0.08,Y,207940,2500,1779 억,,7386184,N,N,7156,N,00,N
|
|
20230911,090722,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-2000,5,-0.28,1588566000,2190,4.54,728000,729000,722000,941000,507000,724000,725373.86,10.38,0,-43,732666,728332,722666,718332,712666,725500,715500,1779,217000,2500,579200,1000,1,71174000,513876,63.38,5.72,12,0.00,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7386184,N,N,7156,N,00,N
|
|
20230908,160742,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,724000,0,3,0.00,28215339000,39130,82.35,725000,727000,717000,941000,507000,724000,721060.59,10.40,0,-9748,737333,730666,725333,718666,713333,728000,716000,1779,217000,2500,579200,1000,1,71174000,515300,63.55,5.74,12,0.05,11392.00,126233.00,920000,20221111,-21.30,703000,20230710,2.99,833000,-13.09,20230102,703000,2.99,20230710,920000,-21.30,20221111,703000,2.99,20230710,0.07,Y,207940,2500,1779 억,,7402211,N,N,7156,N,00,N
|
|
20230908,150740,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,723000,-1000,5,-0.14,25179176000,34935,73.52,725000,727000,717000,941000,507000,724000,720743.55,10.40,0,-9562,737333,730666,725333,718666,713333,728000,716000,1779,217000,2500,579200,1000,1,71174000,514588,63.47,5.73,12,0.05,11392.00,126233.00,920000,20221111,-21.41,703000,20230710,2.84,833000,-13.21,20230102,703000,2.84,20230710,920000,-21.41,20221111,703000,2.84,20230710,0.07,Y,207940,2500,1779 억,,7402211,N,N,4333,N,00,N
|
|
20230908,140732,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,720000,-4000,5,-0.55,20133131000,27939,58.80,725000,727000,717000,941000,507000,724000,720610.29,10.40,0,-7847,737333,730666,725333,718666,713333,728000,716000,1779,217000,2500,579200,1000,1,71174000,512453,63.20,5.70,12,0.04,11392.00,126233.00,920000,20221111,-21.74,703000,20230710,2.42,833000,-13.57,20230102,703000,2.42,20230710,920000,-21.74,20221111,703000,2.42,20230710,0.07,Y,207940,2500,1779 억,,7402211,N,N,4333,N,00,N
|
|
20230908,130740,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,719000,-5000,5,-0.69,16359991000,22691,47.75,725000,727000,717000,941000,507000,724000,720990.30,10.40,0,-7240,737333,730666,725333,718666,713333,728000,716000,1779,217000,2500,579200,1000,1,71174000,511741,63.11,5.70,12,0.03,11392.00,126233.00,920000,20221111,-21.85,703000,20230710,2.28,833000,-13.69,20230102,703000,2.28,20230710,920000,-21.85,20221111,703000,2.28,20230710,0.07,Y,207940,2500,1779 억,,7402211,N,N,4333,N,00,N
|
|
20230908,120749,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,718000,-6000,5,-0.83,11989748000,16603,34.94,725000,727000,718000,941000,507000,724000,722143.47,10.40,0,-5923,737333,730666,725333,718666,713333,728000,716000,1779,217000,2500,579200,1000,1,71174000,511029,63.03,5.69,12,0.02,11392.00,126233.00,920000,20221111,-21.96,703000,20230710,2.13,833000,-13.81,20230102,703000,2.13,20230710,920000,-21.96,20221111,703000,2.13,20230710,0.07,Y,207940,2500,1779 억,,7402211,N,N,4333,N,00,N
|
|
20230908,110745,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-2000,5,-0.28,6754964000,9335,19.64,725000,727000,721000,941000,507000,724000,723616.93,10.40,0,-2703,737333,730666,725333,718666,713333,728000,716000,1779,217000,2500,579200,1000,1,71174000,513876,63.38,5.72,12,0.01,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.07,Y,207940,2500,1779 억,,7402211,N,N,4333,N,00,N
|
|
20230908,100738,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,721000,-3000,5,-0.41,4770058000,6583,13.85,725000,727000,721000,941000,507000,724000,724602.46,10.40,0,-1775,737333,730666,725333,718666,713333,728000,716000,1779,217000,2500,579200,1000,1,71174000,513165,63.29,5.71,12,0.01,11392.00,126233.00,920000,20221111,-21.63,703000,20230710,2.56,833000,-13.45,20230102,703000,2.56,20230710,920000,-21.63,20221111,703000,2.56,20230710,0.07,Y,207940,2500,1779 억,,7402211,N,N,4333,N,00,N
|
|
20230908,090743,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,726000,2000,2,0.28,851380000,1173,2.47,725000,727000,724000,941000,507000,724000,725814.15,10.40,0,-29,737333,730666,725333,718666,713333,728000,716000,1779,217000,2500,579200,1000,1,71174000,516723,63.73,5.75,12,0.00,11392.00,126233.00,920000,20221111,-21.09,703000,20230710,3.27,833000,-12.85,20230102,703000,3.27,20230710,920000,-21.09,20221111,703000,3.27,20230710,0.07,Y,207940,2500,1779 억,,7402211,N,N,4333,N,00,N
|
|
20230907,160730,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,724000,-4000,5,-0.55,34314856000,47415,92.18,726000,732000,720000,946000,510000,728000,723711.25,10.42,0,-19839,740000,734000,730000,724000,720000,732000,722000,1779,218000,2500,582400,1000,1,71174000,515300,63.55,5.74,12,0.07,11392.00,126233.00,920000,20221111,-21.30,703000,20230710,2.99,833000,-13.09,20230102,703000,2.99,20230710,920000,-21.30,20221111,703000,2.99,20230710,0.08,Y,207940,2500,1779 억,,7415119,N,N,4332,N,00,N
|
|
20230907,150735,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,720000,-8000,5,-1.10,27294823000,37703,73.30,726000,732000,720000,946000,510000,728000,723941.06,10.42,0,-18668,740000,734000,730000,724000,720000,732000,722000,1779,218000,2500,582400,1000,1,71174000,512453,63.20,5.70,12,0.05,11392.00,126233.00,920000,20221111,-21.74,703000,20230710,2.42,833000,-13.57,20230102,703000,2.42,20230710,920000,-21.74,20221111,703000,2.42,20230710,0.08,Y,207940,2500,1779 억,,7415119,N,N,2471,N,00,N
|
|
20230907,140732,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-6000,5,-0.82,20683828000,28535,55.48,726000,732000,722000,946000,510000,728000,724856.19,10.42,0,-14286,740000,734000,730000,724000,720000,732000,722000,1779,218000,2500,582400,1000,1,71174000,513876,63.38,5.72,12,0.04,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7415119,N,N,2471,N,00,N
|
|
20230907,130730,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,723000,-5000,5,-0.69,16987479000,23422,45.54,726000,732000,722000,946000,510000,728000,725276.66,10.42,0,-11611,740000,734000,730000,724000,720000,732000,722000,1779,218000,2500,582400,1000,1,71174000,514588,63.47,5.73,12,0.03,11392.00,126233.00,920000,20221111,-21.41,703000,20230710,2.84,833000,-13.21,20230102,703000,2.84,20230710,920000,-21.41,20221111,703000,2.84,20230710,0.08,Y,207940,2500,1779 억,,7415119,N,N,2471,N,00,N
|
|
20230907,120741,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,724000,-4000,5,-0.55,14316442000,19733,38.36,726000,732000,722000,946000,510000,728000,725505.35,10.42,0,-9058,740000,734000,730000,724000,720000,732000,722000,1779,218000,2500,582400,1000,1,71174000,515300,63.55,5.74,12,0.03,11392.00,126233.00,920000,20221111,-21.30,703000,20230710,2.99,833000,-13.09,20230102,703000,2.99,20230710,920000,-21.30,20221111,703000,2.99,20230710,0.08,Y,207940,2500,1779 억,,7415119,N,N,2471,N,00,N
|
|
20230907,110736,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,722000,-6000,5,-0.82,11440105000,15752,30.62,726000,732000,722000,946000,510000,728000,726261.66,10.42,0,-6832,740000,734000,730000,724000,720000,732000,722000,1779,218000,2500,582400,1000,1,71174000,513876,63.38,5.72,12,0.02,11392.00,126233.00,920000,20221111,-21.52,703000,20230710,2.70,833000,-13.33,20230102,703000,2.70,20230710,920000,-21.52,20221111,703000,2.70,20230710,0.08,Y,207940,2500,1779 억,,7415119,N,N,2471,N,00,N
|
|
20230907,100736,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,727000,-1000,5,-0.14,6359158000,8738,16.99,726000,732000,725000,946000,510000,728000,727758.49,10.42,0,-3076,740000,734000,730000,724000,720000,732000,722000,1779,218000,2500,582400,1000,1,71174000,517435,63.82,5.76,12,0.01,11392.00,126233.00,920000,20221111,-20.98,703000,20230710,3.41,833000,-12.73,20230102,703000,3.41,20230710,920000,-20.98,20221111,703000,3.41,20230710,0.08,Y,207940,2500,1779 억,,7415119,N,N,2471,N,00,N
|
|
20230907,090745,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,729000,1000,2,0.14,1525485000,2095,4.07,726000,732000,726000,946000,510000,728000,728156.48,10.42,0,23,740000,734000,730000,724000,720000,732000,722000,1779,218000,2500,582400,1000,1,71174000,518858,63.99,5.78,12,0.00,11392.00,126233.00,920000,20221111,-20.76,703000,20230710,3.70,833000,-12.48,20230102,703000,3.70,20230710,920000,-20.76,20221111,703000,3.70,20230710,0.08,Y,207940,2500,1779 억,,7415119,N,N,2471,N,00,N
|
|
20230906,160731,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,-8000,5,-1.09,37205791000,51051,177.78,735000,736000,726000,956000,516000,736000,728797.06,10.44,0,-16011,742000,739000,735000,732000,728000,740500,733500,1779,220000,2500,588800,1000,1,71174000,518147,63.90,5.77,12,0.07,11392.00,126233.00,920000,20221111,-20.87,703000,20230710,3.56,833000,-12.61,20230102,703000,3.56,20230710,920000,-20.87,20221111,703000,3.56,20230710,0.08,Y,207940,2500,1779 억,,7427796,N,N,2471,N,00,N
|
|
20230906,150734,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,731000,-5000,5,-0.68,32780930000,44975,156.62,735000,736000,726000,956000,516000,736000,728870.04,10.44,0,-17042,742000,739000,735000,732000,728000,740500,733500,1779,220000,2500,588800,1000,1,71174000,520282,64.17,5.79,12,0.06,11392.00,126233.00,920000,20221111,-20.54,703000,20230710,3.98,833000,-12.24,20230102,703000,3.98,20230710,920000,-20.54,20221111,703000,3.98,20230710,0.08,Y,207940,2500,1779 억,,7427796,N,N,2183,N,00,N
|
|
20230906,140734,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,726000,-10000,5,-1.36,27187019000,37287,129.85,735000,736000,726000,956000,516000,736000,729128.62,10.44,0,-14936,742000,739000,735000,732000,728000,740500,733500,1779,220000,2500,588800,1000,1,71174000,516723,63.73,5.75,12,0.05,11392.00,126233.00,920000,20221111,-21.09,703000,20230710,3.27,833000,-12.85,20230102,703000,3.27,20230710,920000,-21.09,20221111,703000,3.27,20230710,0.08,Y,207940,2500,1779 억,,7427796,N,N,2183,N,00,N
|
|
20230906,130727,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,726000,-10000,5,-1.36,22742701000,31173,108.56,735000,736000,726000,956000,516000,736000,729564.08,10.44,0,-11825,742000,739000,735000,732000,728000,740500,733500,1779,220000,2500,588800,1000,1,71174000,516723,63.73,5.75,12,0.04,11392.00,126233.00,920000,20221111,-21.09,703000,20230710,3.27,833000,-12.85,20230102,703000,3.27,20230710,920000,-21.09,20221111,703000,3.27,20230710,0.08,Y,207940,2500,1779 억,,7427796,N,N,2183,N,00,N
|
|
20230906,120739,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,728000,-8000,5,-1.09,19364195000,26524,92.37,735000,736000,726000,956000,516000,736000,730063.15,10.44,0,-9641,742000,739000,735000,732000,728000,740500,733500,1779,220000,2500,588800,1000,1,71174000,518147,63.90,5.77,12,0.04,11392.00,126233.00,920000,20221111,-20.87,703000,20230710,3.56,833000,-12.61,20230102,703000,3.56,20230710,920000,-20.87,20221111,703000,3.56,20230710,0.08,Y,207940,2500,1779 억,,7427796,N,N,2183,N,00,N
|
|
20230906,110741,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,727000,-9000,5,-1.22,16393984000,22441,78.15,735000,736000,726000,956000,516000,736000,730537.14,10.44,0,-7524,742000,739000,735000,732000,728000,740500,733500,1779,220000,2500,588800,1000,1,71174000,517435,63.82,5.76,12,0.03,11392.00,126233.00,920000,20221111,-20.98,703000,20230710,3.41,833000,-12.73,20230102,703000,3.41,20230710,920000,-20.98,20221111,703000,3.41,20230710,0.08,Y,207940,2500,1779 억,,7427796,N,N,2183,N,00,N
|
|
20230906,100717,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,731000,-5000,5,-0.68,7083944000,9672,33.68,735000,736000,731000,956000,516000,736000,732417.70,10.44,0,-3311,742000,739000,735000,732000,728000,740500,733500,1779,220000,2500,588800,1000,1,71174000,520282,64.17,5.79,12,0.01,11392.00,126233.00,920000,20221111,-20.54,703000,20230710,3.98,833000,-12.24,20230102,703000,3.98,20230710,920000,-20.54,20221111,703000,3.98,20230710,0.08,Y,207940,2500,1779 억,,7427796,N,N,2183,N,00,N
|
|
20230906,090724,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,-4000,5,-0.54,1812468000,2473,8.61,735000,736000,731000,956000,516000,736000,732902.55,10.44,0,-682,742000,739000,735000,732000,728000,740500,733500,1779,220000,2500,588800,1000,1,71174000,520994,64.26,5.80,12,0.00,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.08,Y,207940,2500,1779 억,,7427796,N,N,2183,N,00,N
|
|
20230905,160726,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,736000,0,3,0.00,20978012000,28565,88.88,733000,738000,731000,956000,516000,736000,734394.31,10.44,0,-3448,742666,739332,732666,729332,722666,741000,731000,1779,220000,2500,588800,1000,1,71174000,523841,64.61,5.83,12,0.04,11392.00,126233.00,920000,20221111,-20.00,703000,20230710,4.69,833000,-11.64,20230102,703000,4.69,20230710,920000,-20.00,20221111,703000,4.69,20230710,0.07,Y,207940,2500,1779 억,,7431334,N,N,2183,N,00,N
|
|
20230905,150737,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,736000,0,3,0.00,17480603000,23814,74.09,733000,738000,731000,956000,516000,736000,734047.33,10.44,0,-3853,742666,739332,732666,729332,722666,741000,731000,1779,220000,2500,588800,1000,1,71174000,523841,64.61,5.83,12,0.03,11392.00,126233.00,920000,20221111,-20.00,703000,20230710,4.69,833000,-11.64,20230102,703000,4.69,20230710,920000,-20.00,20221111,703000,4.69,20230710,0.07,Y,207940,2500,1779 억,,7431334,N,N,3450,N,00,N
|
|
20230905,140736,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,737000,1000,2,0.14,14912506000,20323,63.23,733000,738000,731000,956000,516000,736000,733774.84,10.44,0,-3520,742666,739332,732666,729332,722666,741000,731000,1779,220000,2500,588800,1000,1,71174000,524552,64.69,5.84,12,0.03,11392.00,126233.00,920000,20221111,-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,,7431334,N,N,3450,N,00,N
|
|
20230905,130716,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,-2000,5,-0.27,12924587000,17621,54.83,733000,738000,731000,956000,516000,736000,733476.36,10.44,0,-3389,742666,739332,732666,729332,722666,741000,731000,1779,220000,2500,588800,1000,1,71174000,522417,64.43,5.81,12,0.02,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.07,Y,207940,2500,1779 억,,7431334,N,N,3450,N,00,N
|
|
20230905,120721,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,-3000,5,-0.41,10869868000,14817,46.10,733000,738000,731000,956000,516000,736000,733607.88,10.44,0,-2877,742666,739332,732666,729332,722666,741000,731000,1779,220000,2500,588800,1000,1,71174000,521705,64.34,5.81,12,0.02,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.07,Y,207940,2500,1779 억,,7431334,N,N,3450,N,00,N
|
|
20230905,110727,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,-2000,5,-0.27,8562106000,11666,36.30,733000,738000,731000,956000,516000,736000,733936.74,10.44,0,-2132,742666,739332,732666,729332,722666,741000,731000,1779,220000,2500,588800,1000,1,71174000,522417,64.43,5.81,12,0.02,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.07,Y,207940,2500,1779 억,,7431334,N,N,3450,N,00,N
|
|
20230905,100716,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,732000,-4000,5,-0.54,4652089000,6333,19.70,733000,738000,732000,956000,516000,736000,734579.03,10.44,0,-1250,742666,739332,732666,729332,722666,741000,731000,1779,220000,2500,588800,1000,1,71174000,520994,64.26,5.80,12,0.01,11392.00,126233.00,920000,20221111,-20.43,703000,20230710,4.13,833000,-12.12,20230102,703000,4.13,20230710,920000,-20.43,20221111,703000,4.13,20230710,0.07,Y,207940,2500,1779 억,,7431334,N,N,3450,N,00,N
|
|
20230905,090715,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,735000,-1000,5,-0.14,916869000,1249,3.89,733000,736000,733000,956000,516000,736000,734082.47,10.44,0,312,742666,739332,732666,729332,722666,741000,731000,1779,220000,2500,588800,1000,1,71174000,523129,64.52,5.82,12,0.00,11392.00,126233.00,920000,20221111,-20.11,703000,20230710,4.55,833000,-11.76,20230102,703000,4.55,20230710,920000,-20.11,20221111,703000,4.55,20230710,0.07,Y,207940,2500,1779 억,,7431334,N,N,3450,N,00,N
|
|
20230904,160713,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,736000,3000,2,0.41,23491311000,32070,72.74,731000,736000,726000,952000,514000,733000,732492.26,10.45,0,-10693,754333,743666,738333,727666,722333,741000,725000,1779,219000,2500,586400,1000,1,71174000,523841,64.61,5.83,12,0.05,11392.00,126233.00,920000,20221111,-20.00,703000,20230710,4.69,833000,-11.64,20230102,703000,4.69,20230710,920000,-20.00,20221111,703000,4.69,20230710,0.07,Y,207940,2500,1779 억,,7435271,N,N,3450,N,00,N
|
|
20230904,150704,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,0,3,0.00,19920586000,27212,61.72,731000,736000,726000,952000,514000,733000,732051.52,10.45,0,-9528,754333,743666,738333,727666,722333,741000,725000,1779,219000,2500,586400,1000,1,71174000,521705,64.34,5.81,12,0.04,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.07,Y,207940,2500,1779 억,,7435271,N,N,5728,N,00,N
|
|
20230904,140659,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,0,3,0.00,15255270000,20848,47.29,731000,736000,726000,952000,514000,733000,731737.82,10.45,0,-6136,754333,743666,738333,727666,722333,741000,725000,1779,219000,2500,586400,1000,1,71174000,521705,64.34,5.81,12,0.03,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.07,Y,207940,2500,1779 억,,7435271,N,N,5728,N,00,N
|
|
20230904,130711,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,1000,2,0.14,13679805000,18700,42.42,731000,736000,726000,952000,514000,733000,731540.37,10.45,0,-5034,754333,743666,738333,727666,722333,741000,725000,1779,219000,2500,586400,1000,1,71174000,522417,64.43,5.81,12,0.03,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.07,Y,207940,2500,1779 억,,7435271,N,N,5728,N,00,N
|
|
20230904,120657,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,1000,2,0.14,11936934000,16325,37.03,731000,736000,726000,952000,514000,733000,731205.76,10.45,0,-4009,754333,743666,738333,727666,722333,741000,725000,1779,219000,2500,586400,1000,1,71174000,522417,64.43,5.81,12,0.02,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.07,Y,207940,2500,1779 억,,7435271,N,N,5728,N,00,N
|
|
20230904,110647,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,731000,-2000,5,-0.27,10230997000,13996,31.75,731000,736000,726000,952000,514000,733000,730994.36,10.45,0,-3531,754333,743666,738333,727666,722333,741000,725000,1779,219000,2500,586400,1000,1,71174000,520282,64.17,5.79,12,0.02,11392.00,126233.00,920000,20221111,-20.54,703000,20230710,3.98,833000,-12.24,20230102,703000,3.98,20230710,920000,-20.54,20221111,703000,3.98,20230710,0.07,Y,207940,2500,1779 억,,7435271,N,N,5728,N,00,N
|
|
20230904,100652,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,0,3,0.00,6306771000,8635,19.59,731000,736000,726000,952000,514000,733000,730373.02,10.45,0,-1745,754333,743666,738333,727666,722333,741000,725000,1779,219000,2500,586400,1000,1,71174000,521705,64.34,5.81,12,0.01,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.07,Y,207940,2500,1779 억,,7435271,N,N,5728,N,00,N
|
|
20230904,090703,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,726000,-7000,5,-0.95,2375211000,3258,7.39,731000,732000,726000,952000,514000,733000,729039.59,10.45,0,-487,754333,743666,738333,727666,722333,741000,725000,1779,219000,2500,586400,1000,1,71174000,516723,63.73,5.75,12,0.00,11392.00,126233.00,920000,20221111,-21.09,703000,20230710,3.27,833000,-12.85,20230102,703000,3.27,20230710,920000,-21.09,20221111,703000,3.27,20230710,0.07,Y,207940,2500,1779 억,,7435271,N,N,5728,N,00,N
|
|
20230901,160653,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,-4000,5,-0.54,32156618000,43655,52.42,738000,749000,733000,958000,516000,737000,736613.15,10.58,0,-10870,765666,751332,743666,729332,721666,747500,725500,1779,221000,2500,589600,1000,1,71174000,521705,64.34,5.81,12,0.06,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.07,Y,207940,2500,1779 억,,7532770,N,N,5728,N,00,N
|
|
20230901,150702,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,-3000,5,-0.41,27065274000,36712,44.08,738000,749000,733000,958000,516000,737000,737232.39,10.58,0,-9618,765666,751332,743666,729332,721666,747500,725500,1779,221000,2500,589600,1000,1,71174000,522417,64.43,5.81,12,0.05,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.07,Y,207940,2500,1779 억,,7532770,N,N,6655,N,00,N
|
|
20230901,140705,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,735000,-2000,5,-0.27,21744091000,29466,35.38,738000,749000,733000,958000,516000,737000,737938.53,10.58,0,-7352,765666,751332,743666,729332,721666,747500,725500,1779,221000,2500,589600,1000,1,71174000,523129,64.52,5.82,12,0.04,11392.00,126233.00,920000,20221111,-20.11,703000,20230710,4.55,833000,-11.76,20230102,703000,4.55,20230710,920000,-20.11,20221111,703000,4.55,20230710,0.07,Y,207940,2500,1779 억,,7532770,N,N,6655,N,00,N
|
|
20230901,130645,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,734000,-3000,5,-0.41,18521680000,25077,30.11,738000,749000,733000,958000,516000,737000,738592.72,10.58,0,-7008,765666,751332,743666,729332,721666,747500,725500,1779,221000,2500,589600,1000,1,71174000,522417,64.43,5.81,12,0.04,11392.00,126233.00,920000,20221111,-20.22,703000,20230710,4.41,833000,-11.88,20230102,703000,4.41,20230710,920000,-20.22,20221111,703000,4.41,20230710,0.07,Y,207940,2500,1779 억,,7532770,N,N,6655,N,00,N
|
|
20230901,120652,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,733000,-4000,5,-0.54,16605680000,22464,26.97,738000,749000,733000,958000,516000,737000,739213.55,10.58,0,-5922,765666,751332,743666,729332,721666,747500,725500,1779,221000,2500,589600,1000,1,71174000,521705,64.34,5.81,12,0.03,11392.00,126233.00,920000,20221111,-20.33,703000,20230710,4.27,833000,-12.00,20230102,703000,4.27,20230710,920000,-20.33,20221111,703000,4.27,20230710,0.07,Y,207940,2500,1779 억,,7532770,N,N,6655,N,00,N
|
|
20230901,110654,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,735000,-2000,5,-0.27,13176412000,17793,21.37,738000,749000,735000,958000,516000,737000,740540.28,10.58,0,-4075,765666,751332,743666,729332,721666,747500,725500,1779,221000,2500,589600,1000,1,71174000,523129,64.52,5.82,12,0.02,11392.00,126233.00,920000,20221111,-20.11,703000,20230710,4.55,833000,-11.76,20230102,703000,4.55,20230710,920000,-20.11,20221111,703000,4.55,20230710,0.07,Y,207940,2500,1779 억,,7532770,N,N,6655,N,00,N
|
|
20230901,100647,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,738000,1000,2,0.14,9340602000,12592,15.12,738000,749000,738000,958000,516000,737000,741790.88,10.58,0,-3012,765666,751332,743666,729332,721666,747500,725500,1779,221000,2500,589600,1000,1,71174000,525264,64.78,5.85,12,0.02,11392.00,126233.00,920000,20221111,-19.78,703000,20230710,4.98,833000,-11.40,20230102,703000,4.98,20230710,920000,-19.78,20221111,703000,4.98,20230710,0.07,Y,207940,2500,1779 억,,7532770,N,N,6655,N,00,N
|
|
20230901,090638,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,747000,10000,2,1.36,2452566000,3297,3.96,738000,749000,738000,958000,516000,737000,743890.61,10.58,0,614,765666,751332,743666,729332,721666,747500,725500,1779,221000,2500,589600,1000,1,71174000,531670,65.57,5.92,12,0.00,11392.00,126233.00,920000,20221111,-18.80,703000,20230710,6.26,833000,-10.32,20230102,703000,6.26,20230710,920000,-18.80,20221111,703000,6.26,20230710,0.07,Y,207940,2500,1779 억,,7532770,N,N,6655,N,00,N
|