170 lines
82 KiB
CSV
170 lines
82 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
|
|
20240830,160934,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,980000,24000,2,2.51,81019490000,83094,78.08,956000,988000,956000,1242000,670000,956000,975027.71,13.00,0,1176,1009333,982666,968333,941666,927333,975500,934500,1779,286000,2500,745680,1000,1,71174000,697505,81.32,7.10,12,0.12,12051.00,138119.00,1005000,20240827,-2.49,668000,20231004,46.71,1005000,-2.49,20240827,721000,35.92,20240530,1005000,-2.49,20240827,668000,46.71,20231004,0.07,N,207940,2500,1779 억,,9250262,N,N,340,N,00,N
|
|
20240830,150943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,984000,28000,2,2.93,59372056000,61008,57.33,956000,988000,956000,1242000,670000,956000,973188.14,13.00,0,2996,1009333,982666,968333,941666,927333,975500,934500,1779,286000,2500,745680,1000,1,71174000,700352,81.65,7.12,12,0.09,12051.00,138119.00,1005000,20240827,-2.09,668000,20231004,47.31,1005000,-2.09,20240827,721000,36.48,20240530,1005000,-2.09,20240827,668000,47.31,20231004,0.07,N,207940,2500,1779 억,,9250262,N,N,440,N,00,N
|
|
20240830,140942,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,985000,29000,2,3.03,47653590000,49118,46.15,956000,988000,956000,1242000,670000,956000,970189.35,13.00,0,4593,1009333,982666,968333,941666,927333,975500,934500,1779,286000,2500,745680,1000,1,71174000,701064,81.74,7.13,12,0.07,12051.00,138119.00,1005000,20240827,-1.99,668000,20231004,47.46,1005000,-1.99,20240827,721000,36.62,20240530,1005000,-1.99,20240827,668000,47.46,20231004,0.07,N,207940,2500,1779 억,,9250262,N,N,440,N,00,N
|
|
20240830,130937,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,970000,14000,2,1.46,33625998000,34809,32.71,956000,972000,956000,1242000,670000,956000,966017.93,13.00,0,4500,1009333,982666,968333,941666,927333,975500,934500,1779,286000,2500,745680,1000,1,71174000,690388,80.49,7.02,12,0.05,12051.00,138119.00,1005000,20240827,-3.48,668000,20231004,45.21,1005000,-3.48,20240827,721000,34.54,20240530,1005000,-3.48,20240827,668000,45.21,20231004,0.07,N,207940,2500,1779 억,,9250262,N,N,440,N,00,N
|
|
20240830,120940,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,968000,12000,2,1.26,27448531000,28441,26.72,956000,972000,956000,1242000,670000,956000,965108.13,13.00,0,2823,1009333,982666,968333,941666,927333,975500,934500,1779,286000,2500,745680,1000,1,71174000,688964,80.33,7.01,12,0.04,12051.00,138119.00,1005000,20240827,-3.68,668000,20231004,44.91,1005000,-3.68,20240827,721000,34.26,20240530,1005000,-3.68,20240827,668000,44.91,20231004,0.07,N,207940,2500,1779 억,,9250262,N,N,440,N,00,N
|
|
20240830,110950,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,966000,10000,2,1.05,21768058000,22580,21.22,956000,969000,956000,1242000,670000,956000,964045.82,13.00,0,2665,1009333,982666,968333,941666,927333,975500,934500,1779,286000,2500,745680,1000,1,71174000,687541,80.16,6.99,12,0.03,12051.00,138119.00,1005000,20240827,-3.88,668000,20231004,44.61,1005000,-3.88,20240827,721000,33.98,20240530,1005000,-3.88,20240827,668000,44.61,20231004,0.07,N,207940,2500,1779 억,,9250262,N,N,440,N,00,N
|
|
20240830,100945,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,967000,11000,2,1.15,17273861000,17932,16.85,956000,969000,956000,1242000,670000,956000,963302.96,13.00,0,2451,1009333,982666,968333,941666,927333,975500,934500,1779,286000,2500,745680,1000,1,71174000,688253,80.24,7.00,12,0.03,12051.00,138119.00,1005000,20240827,-3.78,668000,20231004,44.76,1005000,-3.78,20240827,721000,34.12,20240530,1005000,-3.78,20240827,668000,44.76,20231004,0.07,N,207940,2500,1779 억,,9250262,N,N,440,N,00,N
|
|
20240830,090948,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,961000,5000,2,0.52,5586626000,5804,5.45,956000,968000,956000,1242000,670000,956000,962561.12,13.00,0,868,1009333,982666,968333,941666,927333,975500,934500,1779,286000,2500,745680,1000,1,71174000,683982,79.74,6.96,12,0.01,12051.00,138119.00,1005000,20240827,-4.38,668000,20231004,43.86,1005000,-4.38,20240827,721000,33.29,20240530,1005000,-4.38,20240827,668000,43.86,20231004,0.07,N,207940,2500,1779 억,,9250262,N,N,440,N,00,N
|
|
20240829,160948,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,-35000,5,-3.53,102640211000,105829,61.82,991000,995000,954000,1288000,694000,991000,969825.97,13.02,0,-18525,1019666,1005332,989666,975332,959666,1012500,982500,1779,297000,2500,772980,1000,1,71174000,680423,79.33,6.92,12,0.15,12051.00,138119.00,1005000,20240827,-4.88,668000,20231004,43.11,1005000,-4.88,20240827,721000,32.59,20240530,1005000,-4.88,20240827,668000,43.11,20231004,0.07,N,207940,2500,1779 억,,9266581,N,N,440,N,00,N
|
|
20240829,150957,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,959000,-32000,5,-3.23,95231603000,98087,57.30,991000,995000,954000,1288000,694000,991000,970824.76,13.02,0,-19517,1019666,1005332,989666,975332,959666,1012500,982500,1779,297000,2500,772980,1000,1,71174000,682559,79.58,6.94,12,0.14,12051.00,138119.00,1005000,20240827,-4.58,668000,20231004,43.56,1005000,-4.58,20240827,721000,33.01,20240530,1005000,-4.58,20240827,668000,43.56,20231004,0.07,N,207940,2500,1779 억,,9266581,N,N,2761,N,00,N
|
|
20240829,140956,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,962000,-29000,5,-2.93,78636957000,80757,47.18,991000,995000,960000,1288000,694000,991000,973680.75,13.02,0,-19859,1019666,1005332,989666,975332,959666,1012500,982500,1779,297000,2500,772980,1000,1,71174000,684694,79.83,6.97,12,0.11,12051.00,138119.00,1005000,20240827,-4.28,668000,20231004,44.01,1005000,-4.28,20240827,721000,33.43,20240530,1005000,-4.28,20240827,668000,44.01,20231004,0.07,N,207940,2500,1779 억,,9266581,N,N,2761,N,00,N
|
|
20240829,130958,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,960000,-31000,5,-3.13,70607020000,72408,42.30,991000,995000,960000,1288000,694000,991000,975058.42,13.02,0,-19459,1019666,1005332,989666,975332,959666,1012500,982500,1779,297000,2500,772980,1000,1,71174000,683270,79.66,6.95,12,0.10,12051.00,138119.00,1005000,20240827,-4.48,668000,20231004,43.71,1005000,-4.48,20240827,721000,33.15,20240530,1005000,-4.48,20240827,668000,43.71,20231004,0.07,N,207940,2500,1779 억,,9266581,N,N,2761,N,00,N
|
|
20240829,120957,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,973000,-18000,5,-1.82,53406353000,54613,31.90,991000,995000,967000,1288000,694000,991000,977830.02,13.02,0,-12723,1019666,1005332,989666,975332,959666,1012500,982500,1779,297000,2500,772980,1000,1,71174000,692523,80.74,7.04,12,0.08,12051.00,138119.00,1005000,20240827,-3.18,668000,20231004,45.66,1005000,-3.18,20240827,721000,34.95,20240530,1005000,-3.18,20240827,668000,45.66,20231004,0.07,N,207940,2500,1779 억,,9266581,N,N,2761,N,00,N
|
|
20240829,110956,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,971000,-20000,5,-2.02,48334756000,49404,28.86,991000,995000,967000,1288000,694000,991000,978276.53,13.02,0,-11149,1019666,1005332,989666,975332,959666,1012500,982500,1779,297000,2500,772980,1000,1,71174000,691100,80.57,7.03,12,0.07,12051.00,138119.00,1005000,20240827,-3.38,668000,20231004,45.36,1005000,-3.38,20240827,721000,34.67,20240530,1005000,-3.38,20240827,668000,45.36,20231004,0.07,N,207940,2500,1779 억,,9266581,N,N,2761,N,00,N
|
|
20240829,100951,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,974000,-17000,5,-1.72,38939295000,39774,23.24,991000,995000,967000,1288000,694000,991000,978918.73,13.02,0,-10542,1019666,1005332,989666,975332,959666,1012500,982500,1779,297000,2500,772980,1000,1,71174000,693235,80.82,7.05,12,0.06,12051.00,138119.00,1005000,20240827,-3.08,668000,20231004,45.81,1005000,-3.08,20240827,721000,35.09,20240530,1005000,-3.08,20240827,668000,45.81,20231004,0.07,N,207940,2500,1779 억,,9266581,N,N,2761,N,00,N
|
|
20240829,090954,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,978000,-13000,5,-1.31,12101634000,12325,7.20,991000,995000,973000,1288000,694000,991000,981639.28,13.02,0,-5382,1019666,1005332,989666,975332,959666,1012500,982500,1779,297000,2500,772980,1000,1,71174000,696082,81.16,7.08,12,0.02,12051.00,138119.00,1005000,20240827,-2.69,668000,20231004,46.41,1005000,-2.69,20240827,721000,35.64,20240530,1005000,-2.69,20240827,668000,46.41,20231004,0.07,N,207940,2500,1779 억,,9266581,N,N,2761,N,00,N
|
|
20240828,160924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,991000,18000,2,1.85,163219218000,164321,68.92,979000,1004000,974000,1264000,682000,973000,993303.59,12.97,0,25734,1019666,996332,981666,958332,943666,1008000,970000,1779,291000,2500,758940,1000,1,71174000,705334,82.23,7.17,12,0.23,12051.00,138119.00,1005000,20240827,-1.39,668000,20231004,48.35,1005000,-1.39,20240827,721000,37.45,20240530,1005000,-1.39,20240827,668000,48.35,20231004,0.07,N,207940,2500,1779 억,,9229841,N,N,2761,N,00,N
|
|
20240828,150931,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,989000,16000,2,1.64,155381220000,156409,65.60,979000,1004000,974000,1264000,682000,973000,993429.16,12.97,0,25193,1019666,996332,981666,958332,943666,1008000,970000,1779,291000,2500,758940,1000,1,71174000,703911,82.07,7.16,12,0.22,12051.00,138119.00,1005000,20240827,-1.59,668000,20231004,48.05,1005000,-1.59,20240827,721000,37.17,20240530,1005000,-1.59,20240827,668000,48.05,20231004,0.07,N,207940,2500,1779 억,,9229841,N,N,865,N,00,N
|
|
20240828,140934,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,991000,18000,2,1.85,140547359000,141452,59.33,979000,1004000,974000,1264000,682000,973000,993604.90,12.97,0,25106,1019666,996332,981666,958332,943666,1008000,970000,1779,291000,2500,758940,1000,1,71174000,705334,82.23,7.17,12,0.20,12051.00,138119.00,1005000,20240827,-1.39,668000,20231004,48.35,1005000,-1.39,20240827,721000,37.45,20240530,1005000,-1.39,20240827,668000,48.35,20231004,0.07,N,207940,2500,1779 억,,9229841,N,N,865,N,00,N
|
|
20240828,130929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,996000,23000,2,2.36,125547783000,126330,52.98,979000,1004000,974000,1264000,682000,973000,993808.47,12.97,0,23362,1019666,996332,981666,958332,943666,1008000,970000,1779,291000,2500,758940,1000,1,71174000,708893,82.65,7.21,12,0.18,12051.00,138119.00,1005000,20240827,-0.90,668000,20231004,49.10,1005000,-0.90,20240827,721000,38.14,20240530,1005000,-0.90,20240827,668000,49.10,20231004,0.07,N,207940,2500,1779 억,,9229841,N,N,865,N,00,N
|
|
20240828,120928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,998000,25000,2,2.57,114598946000,115339,48.37,979000,1004000,974000,1264000,682000,973000,993584.02,12.97,0,24781,1019666,996332,981666,958332,943666,1008000,970000,1779,291000,2500,758940,1000,1,71174000,710317,82.81,7.23,12,0.16,12051.00,138119.00,1005000,20240827,-0.70,668000,20231004,49.40,1005000,-0.70,20240827,721000,38.42,20240530,1005000,-0.70,20240827,668000,49.40,20231004,0.07,N,207940,2500,1779 억,,9229841,N,N,865,N,00,N
|
|
20240828,110928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1000000,27000,2,2.77,87313186000,88081,36.94,979000,1004000,974000,1264000,682000,973000,991283.28,12.97,0,25241,1019666,996332,981666,958332,943666,1008000,970000,1779,291000,2500,758940,1000,1,71174000,711740,82.98,7.24,12,0.12,12051.00,138119.00,1005000,20240827,-0.50,668000,20231004,49.70,1005000,-0.50,20240827,721000,38.70,20240530,1005000,-0.50,20240827,668000,49.70,20231004,0.07,N,207940,2500,1779 억,,9229841,N,N,865,N,00,N
|
|
20240828,100956,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,984000,11000,2,1.13,26844892000,27377,11.48,979000,987000,974000,1264000,682000,973000,980564.24,12.97,0,717,1019666,996332,981666,958332,943666,1008000,970000,1779,291000,2500,758940,1000,1,71174000,700352,81.65,7.12,12,0.04,12051.00,138119.00,1005000,20240827,-2.09,668000,20231004,47.31,1005000,-2.09,20240827,721000,36.48,20240530,1005000,-2.09,20240827,668000,47.31,20231004,0.07,N,207940,2500,1779 억,,9229841,N,N,865,N,00,N
|
|
20240828,090944,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,981000,8000,2,0.82,7481449000,7631,3.20,979000,986000,974000,1264000,682000,973000,980404.12,12.97,0,-1042,1019666,996332,981666,958332,943666,1008000,970000,1779,291000,2500,758940,1000,1,71174000,698217,81.40,7.10,12,0.01,12051.00,138119.00,1005000,20240827,-2.39,668000,20231004,46.86,1005000,-2.39,20240827,721000,36.06,20240530,1005000,-2.39,20240827,668000,46.86,20231004,0.07,N,207940,2500,1779 억,,9229841,N,N,865,N,00,N
|
|
20240827,160924,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,973000,11000,2,1.14,235027395000,237617,544.33,967000,1005000,967000,1250000,674000,962000,989112.76,12.90,0,17534,974000,968000,958000,952000,942000,963000,947000,1779,288000,2500,750360,1000,1,71174000,692523,80.74,7.04,12,0.33,12051.00,138119.00,1005000,20240827,-3.18,668000,20231004,45.66,1005000,-3.18,20240827,721000,34.95,20240530,1005000,-3.18,20240827,668000,45.66,20231004,0.07,N,207940,2500,1779 억,,9178507,N,N,865,N,00,N
|
|
20240827,150930,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,971000,9000,2,0.94,225639035000,227963,522.22,967000,1005000,967000,1250000,674000,962000,989806.61,12.90,0,18207,974000,968000,958000,952000,942000,963000,947000,1779,288000,2500,750360,1000,1,71174000,691100,80.57,7.03,12,0.32,12051.00,138119.00,1005000,20240827,-3.38,668000,20231004,45.36,1005000,-3.38,20240827,721000,34.67,20240530,1005000,-3.38,20240827,668000,45.36,20231004,0.07,N,207940,2500,1779 억,,9178507,N,N,527,N,00,N
|
|
20240827,140932,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,973000,11000,2,1.14,212945115000,214913,492.32,967000,1005000,967000,1250000,674000,962000,990844.55,12.90,0,21192,974000,968000,958000,952000,942000,963000,947000,1779,288000,2500,750360,1000,1,71174000,692523,80.74,7.04,12,0.30,12051.00,138119.00,1005000,20240827,-3.18,668000,20231004,45.66,1005000,-3.18,20240827,721000,34.95,20240530,1005000,-3.18,20240827,668000,45.66,20231004,0.07,N,207940,2500,1779 억,,9178507,N,N,527,N,00,N
|
|
20240827,130934,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,981000,19000,2,1.98,200664192000,202327,463.49,967000,1005000,967000,1250000,674000,962000,991782.91,12.90,0,23824,974000,968000,958000,952000,942000,963000,947000,1779,288000,2500,750360,1000,1,71174000,698217,81.40,7.10,12,0.28,12051.00,138119.00,1005000,20240827,-2.39,668000,20231004,46.86,1005000,-2.39,20240827,721000,36.06,20240530,1005000,-2.39,20240827,668000,46.86,20231004,0.07,N,207940,2500,1779 억,,9178507,N,N,527,N,00,N
|
|
20240827,120935,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,978000,16000,2,1.66,194205653000,195747,448.42,967000,1005000,967000,1250000,674000,962000,992127.21,12.90,0,25640,974000,968000,958000,952000,942000,963000,947000,1779,288000,2500,750360,1000,1,71174000,696082,81.16,7.08,12,0.28,12051.00,138119.00,1005000,20240827,-2.69,668000,20231004,46.41,1005000,-2.69,20240827,721000,35.64,20240530,1005000,-2.69,20240827,668000,46.41,20231004,0.07,N,207940,2500,1779 억,,9178507,N,N,527,N,00,N
|
|
20240827,110932,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,984000,22000,2,2.29,183708570000,185061,423.94,967000,1005000,967000,1250000,674000,962000,992693.47,12.90,0,27197,974000,968000,958000,952000,942000,963000,947000,1779,288000,2500,750360,1000,1,71174000,700352,81.65,7.12,12,0.26,12051.00,138119.00,1005000,20240827,-2.09,668000,20231004,47.31,1005000,-2.09,20240827,721000,36.48,20240530,1005000,-2.09,20240827,668000,47.31,20231004,0.07,N,207940,2500,1779 억,,9178507,N,N,527,N,00,N
|
|
20240827,100930,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,981000,19000,2,1.98,167133174000,168155,385.21,967000,1005000,967000,1250000,674000,962000,993925.02,12.90,0,30114,974000,968000,958000,952000,942000,963000,947000,1779,288000,2500,750360,1000,1,71174000,698217,81.40,7.10,12,0.24,12051.00,138119.00,1005000,20240827,-2.39,668000,20231004,46.86,1005000,-2.39,20240827,721000,36.06,20240530,1005000,-2.39,20240827,668000,46.86,20231004,0.07,N,207940,2500,1779 억,,9178507,N,N,527,N,00,N
|
|
20240827,090930,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,996000,34000,2,3.53,63359539000,63808,146.17,967000,1002000,967000,1250000,674000,962000,992976.08,12.90,0,15271,974000,968000,958000,952000,942000,963000,947000,1779,288000,2500,750360,1000,1,71174000,708893,82.65,7.21,12,0.09,12051.00,138119.00,1002000,20240827,-0.60,668000,20231004,49.10,1002000,-0.60,20240827,721000,38.14,20240530,1002000,-0.60,20240827,668000,49.10,20231004,0.07,N,207940,2500,1779 억,,9178507,N,N,527,N,00,N
|
|
20240826,160917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,962000,5000,2,0.52,41637672000,43477,84.03,964000,964000,948000,1244000,670000,957000,957684.14,12.89,0,-507,972333,964666,956333,948666,940333,968500,952500,1779,287000,2500,746460,1000,1,71174000,684694,79.83,6.97,12,0.06,12051.00,138119.00,986000,20240809,-2.43,668000,20231004,44.01,986000,-2.43,20240809,721000,33.43,20240530,986000,-2.43,20240809,668000,44.01,20231004,0.08,N,207940,2500,1779 억,,9174837,N,N,527,N,00,N
|
|
20240826,150925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,960000,3000,2,0.31,37937333000,39628,76.59,964000,964000,948000,1244000,670000,957000,957336.57,12.89,0,-1684,972333,964666,956333,948666,940333,968500,952500,1779,287000,2500,746460,1000,1,71174000,683270,79.66,6.95,12,0.06,12051.00,138119.00,986000,20240809,-2.64,668000,20231004,43.71,986000,-2.64,20240809,721000,33.15,20240530,986000,-2.64,20240809,668000,43.71,20231004,0.08,N,207940,2500,1779 억,,9174837,N,N,665,N,00,N
|
|
20240826,140928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,960000,3000,2,0.31,33727915000,35241,68.11,964000,964000,948000,1244000,670000,957000,957064.64,12.89,0,-2013,972333,964666,956333,948666,940333,968500,952500,1779,287000,2500,746460,1000,1,71174000,683270,79.66,6.95,12,0.05,12051.00,138119.00,986000,20240809,-2.64,668000,20231004,43.71,986000,-2.64,20240809,721000,33.15,20240530,986000,-2.64,20240809,668000,43.71,20231004,0.08,N,207940,2500,1779 억,,9174837,N,N,665,N,00,N
|
|
20240826,130929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,-1000,5,-0.10,28674936000,29976,57.93,964000,964000,948000,1244000,670000,957000,956596.45,12.89,0,-2479,972333,964666,956333,948666,940333,968500,952500,1779,287000,2500,746460,1000,1,71174000,680423,79.33,6.92,12,0.04,12051.00,138119.00,986000,20240809,-3.04,668000,20231004,43.11,986000,-3.04,20240809,721000,32.59,20240530,986000,-3.04,20240809,668000,43.11,20231004,0.08,N,207940,2500,1779 억,,9174837,N,N,665,N,00,N
|
|
20240826,120923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,955000,-2000,5,-0.21,25625189000,26782,51.76,964000,964000,948000,1244000,670000,957000,956806.39,12.89,0,-2600,972333,964666,956333,948666,940333,968500,952500,1779,287000,2500,746460,1000,1,71174000,679712,79.25,6.91,12,0.04,12051.00,138119.00,986000,20240809,-3.14,668000,20231004,42.96,986000,-3.14,20240809,721000,32.45,20240530,986000,-3.14,20240809,668000,42.96,20231004,0.08,N,207940,2500,1779 억,,9174837,N,N,665,N,00,N
|
|
20240826,110926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,958000,1000,2,0.10,22179367000,23185,44.81,964000,964000,948000,1244000,670000,957000,956625.67,12.89,0,-2307,972333,964666,956333,948666,940333,968500,952500,1779,287000,2500,746460,1000,1,71174000,681847,79.50,6.94,12,0.03,12051.00,138119.00,986000,20240809,-2.84,668000,20231004,43.41,986000,-2.84,20240809,721000,32.87,20240530,986000,-2.84,20240809,668000,43.41,20231004,0.08,N,207940,2500,1779 억,,9174837,N,N,665,N,00,N
|
|
20240826,100928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,961000,4000,2,0.42,17548187000,18348,35.46,964000,964000,948000,1244000,670000,957000,956408.64,12.89,0,-1869,972333,964666,956333,948666,940333,968500,952500,1779,287000,2500,746460,1000,1,71174000,683982,79.74,6.96,12,0.03,12051.00,138119.00,986000,20240809,-2.54,668000,20231004,43.86,986000,-2.54,20240809,721000,33.29,20240530,986000,-2.54,20240809,668000,43.86,20231004,0.08,N,207940,2500,1779 억,,9174837,N,N,665,N,00,N
|
|
20240826,090922,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,957000,0,3,0.00,5701340000,5937,11.47,964000,964000,953000,1244000,670000,957000,960307.67,12.89,0,-326,972333,964666,956333,948666,940333,968500,952500,1779,287000,2500,746460,1000,1,71174000,681135,79.41,6.93,12,0.01,12051.00,138119.00,986000,20240809,-2.94,668000,20231004,43.26,986000,-2.94,20240809,721000,32.73,20240530,986000,-2.94,20240809,668000,43.26,20231004,0.08,N,207940,2500,1779 억,,9174837,N,N,665,N,00,N
|
|
20240823,160917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,957000,2000,2,0.21,48999248000,51278,42.09,955000,964000,948000,1241000,669000,955000,955558.77,12.88,0,2881,981000,968000,952000,939000,923000,974500,945500,1779,286000,2500,744900,1000,1,71174000,681135,79.41,6.93,12,0.07,12051.00,138119.00,986000,20240809,-2.94,668000,20231004,43.26,986000,-2.94,20240809,721000,32.73,20240530,986000,-2.94,20240809,668000,43.26,20231004,0.08,N,207940,2500,1779 억,,9166857,N,N,665,N,00,N
|
|
20240823,150926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,1000,2,0.10,43606179000,45641,37.46,955000,964000,948000,1241000,669000,955000,955416.91,12.88,0,1492,981000,968000,952000,939000,923000,974500,945500,1779,286000,2500,744900,1000,1,71174000,680423,79.33,6.92,12,0.06,12051.00,138119.00,986000,20240809,-3.04,668000,20231004,43.11,986000,-3.04,20240809,721000,32.59,20240530,986000,-3.04,20240809,668000,43.11,20231004,0.08,N,207940,2500,1779 억,,9166857,N,N,236,N,00,N
|
|
20240823,140925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,953000,-2000,5,-0.21,36382037000,38076,31.25,955000,964000,948000,1241000,669000,955000,955511.14,12.88,0,656,981000,968000,952000,939000,923000,974500,945500,1779,286000,2500,744900,1000,1,71174000,678288,79.08,6.90,12,0.05,12051.00,138119.00,986000,20240809,-3.35,668000,20231004,42.66,986000,-3.35,20240809,721000,32.18,20240530,986000,-3.35,20240809,668000,42.66,20231004,0.08,N,207940,2500,1779 억,,9166857,N,N,236,N,00,N
|
|
20240823,130925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,1000,2,0.10,31323459000,32781,26.91,955000,964000,948000,1241000,669000,955000,955537.18,12.88,0,1733,981000,968000,952000,939000,923000,974500,945500,1779,286000,2500,744900,1000,1,71174000,680423,79.33,6.92,12,0.05,12051.00,138119.00,986000,20240809,-3.04,668000,20231004,43.11,986000,-3.04,20240809,721000,32.59,20240530,986000,-3.04,20240809,668000,43.11,20231004,0.08,N,207940,2500,1779 억,,9166857,N,N,236,N,00,N
|
|
20240823,120923,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,1000,2,0.10,27007280000,28259,23.19,955000,964000,948000,1241000,669000,955000,955705.69,12.88,0,2788,981000,968000,952000,939000,923000,974500,945500,1779,286000,2500,744900,1000,1,71174000,680423,79.33,6.92,12,0.04,12051.00,138119.00,986000,20240809,-3.04,668000,20231004,43.11,986000,-3.04,20240809,721000,32.59,20240530,986000,-3.04,20240809,668000,43.11,20231004,0.08,N,207940,2500,1779 억,,9166857,N,N,236,N,00,N
|
|
20240823,110921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,953000,-2000,5,-0.21,24017120000,25129,20.63,955000,964000,948000,1241000,669000,955000,955753.41,12.88,0,2546,981000,968000,952000,939000,923000,974500,945500,1779,286000,2500,744900,1000,1,71174000,678288,79.08,6.90,12,0.04,12051.00,138119.00,986000,20240809,-3.35,668000,20231004,42.66,986000,-3.35,20240809,721000,32.18,20240530,986000,-3.35,20240809,668000,42.66,20231004,0.08,N,207940,2500,1779 억,,9166857,N,N,236,N,00,N
|
|
20240823,100924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,957000,2000,2,0.21,16808173000,17560,14.41,955000,964000,950000,1241000,669000,955000,957186.50,12.88,0,1818,981000,968000,952000,939000,923000,974500,945500,1779,286000,2500,744900,1000,1,71174000,681135,79.41,6.93,12,0.02,12051.00,138119.00,986000,20240809,-2.94,668000,20231004,43.26,986000,-2.94,20240809,721000,32.73,20240530,986000,-2.94,20240809,668000,43.26,20231004,0.08,N,207940,2500,1779 억,,9166857,N,N,236,N,00,N
|
|
20240823,090924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,957000,2000,2,0.21,7921179000,8269,6.79,955000,964000,950000,1241000,669000,955000,957940.31,12.88,0,2519,981000,968000,952000,939000,923000,974500,945500,1779,286000,2500,744900,1000,1,71174000,681135,79.41,6.93,12,0.01,12051.00,138119.00,986000,20240809,-2.94,668000,20231004,43.26,986000,-2.94,20240809,721000,32.73,20240530,986000,-2.94,20240809,668000,43.26,20231004,0.08,N,207940,2500,1779 억,,9166857,N,N,236,N,00,N
|
|
20240822,160918,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,955000,7000,2,0.74,116010494000,121590,80.81,946000,965000,936000,1232000,664000,948000,954113.76,12.85,0,9459,971333,959666,936333,924666,901333,965500,930500,1779,284000,2500,739440,1000,1,71174000,679712,79.25,6.91,12,0.17,12051.00,138119.00,986000,20240809,-3.14,668000,20231004,42.96,986000,-3.14,20240809,721000,32.45,20240530,986000,-3.14,20240809,668000,42.96,20231004,0.08,N,207940,2500,1779 억,,9144467,N,N,235,N,00,N
|
|
20240822,150925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,955000,7000,2,0.74,104693550000,109744,72.94,946000,965000,936000,1232000,664000,948000,953982.17,12.85,0,9921,971333,959666,936333,924666,901333,965500,930500,1779,284000,2500,739440,1000,1,71174000,679712,79.25,6.91,12,0.15,12051.00,138119.00,986000,20240809,-3.14,668000,20231004,42.96,986000,-3.14,20240809,721000,32.45,20240530,986000,-3.14,20240809,668000,42.96,20231004,0.08,N,207940,2500,1779 억,,9144467,N,N,5122,N,00,N
|
|
20240822,140926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,8000,2,0.84,87838009000,92049,61.18,946000,965000,936000,1232000,664000,948000,954255.78,12.85,0,9045,971333,959666,936333,924666,901333,965500,930500,1779,284000,2500,739440,1000,1,71174000,680423,79.33,6.92,12,0.13,12051.00,138119.00,986000,20240809,-3.04,668000,20231004,43.11,986000,-3.04,20240809,721000,32.59,20240530,986000,-3.04,20240809,668000,43.11,20231004,0.08,N,207940,2500,1779 억,,9144467,N,N,5122,N,00,N
|
|
20240822,130926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,958000,10000,2,1.05,67501513000,70863,47.10,946000,960000,936000,1232000,664000,948000,952566.48,12.85,0,4491,971333,959666,936333,924666,901333,965500,930500,1779,284000,2500,739440,1000,1,71174000,681847,79.50,6.94,12,0.10,12051.00,138119.00,986000,20240809,-2.84,668000,20231004,43.41,986000,-2.84,20240809,721000,32.87,20240530,986000,-2.84,20240809,668000,43.41,20231004,0.08,N,207940,2500,1779 억,,9144467,N,N,5122,N,00,N
|
|
20240822,120930,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,958000,10000,2,1.05,59778090000,62780,41.73,946000,960000,936000,1232000,664000,948000,952186.66,12.85,0,3553,971333,959666,936333,924666,901333,965500,930500,1779,284000,2500,739440,1000,1,71174000,681847,79.50,6.94,12,0.09,12051.00,138119.00,986000,20240809,-2.84,668000,20231004,43.41,986000,-2.84,20240809,721000,32.87,20240530,986000,-2.84,20240809,668000,43.41,20231004,0.08,N,207940,2500,1779 억,,9144467,N,N,5122,N,00,N
|
|
20240822,110921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,8000,2,0.84,46384849000,48800,32.43,946000,958000,936000,1232000,664000,948000,950511.52,12.85,0,2931,971333,959666,936333,924666,901333,965500,930500,1779,284000,2500,739440,1000,1,71174000,680423,79.33,6.92,12,0.07,12051.00,138119.00,986000,20240809,-3.04,668000,20231004,43.11,986000,-3.04,20240809,721000,32.59,20240530,986000,-3.04,20240809,668000,43.11,20231004,0.08,N,207940,2500,1779 억,,9144467,N,N,5122,N,00,N
|
|
20240822,100920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,8000,2,0.84,35769075000,37664,25.03,946000,958000,936000,1232000,664000,948000,949690.71,12.85,0,3024,971333,959666,936333,924666,901333,965500,930500,1779,284000,2500,739440,1000,1,71174000,680423,79.33,6.92,12,0.05,12051.00,138119.00,986000,20240809,-3.04,668000,20231004,43.11,986000,-3.04,20240809,721000,32.59,20240530,986000,-3.04,20240809,668000,43.11,20231004,0.08,N,207940,2500,1779 억,,9144467,N,N,5122,N,00,N
|
|
20240822,090921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,947000,-1000,5,-0.11,10410927000,11023,7.33,946000,952000,936000,1232000,664000,948000,944458.64,12.85,0,244,971333,959666,936333,924666,901333,965500,930500,1779,284000,2500,739440,1000,1,71174000,674018,78.58,6.86,12,0.02,12051.00,138119.00,986000,20240809,-3.96,668000,20231004,41.77,986000,-3.96,20240809,721000,31.35,20240530,986000,-3.96,20240809,668000,41.77,20231004,0.08,N,207940,2500,1779 억,,9144467,N,N,5122,N,00,N
|
|
20240821,160916,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,948000,41000,2,4.52,139465708000,149688,122.10,913000,948000,913000,1179000,635000,907000,931690.23,12.80,0,42118,946333,926666,914333,894666,882333,920500,888500,1779,272000,2500,707460,1000,1,71174000,674730,78.67,6.86,12,0.21,12051.00,138119.00,986000,20240809,-3.85,668000,20231004,41.92,986000,-3.85,20240809,721000,31.48,20240530,986000,-3.85,20240809,668000,41.92,20231004,0.06,N,207940,2500,1779 억,,9108235,N,N,5122,N,00,N
|
|
20240821,150928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,945000,38000,2,4.19,125552595000,134994,110.11,913000,945000,913000,1179000,635000,907000,930074.06,12.80,0,40274,946333,926666,914333,894666,882333,920500,888500,1779,272000,2500,707460,1000,1,71174000,672594,78.42,6.84,12,0.19,12051.00,138119.00,986000,20240809,-4.16,668000,20231004,41.47,986000,-4.16,20240809,721000,31.07,20240530,986000,-4.16,20240809,668000,41.47,20231004,0.06,N,207940,2500,1779 억,,9108235,N,N,236,N,00,N
|
|
20240821,140925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,934000,27000,2,2.98,96968146000,104605,85.33,913000,936000,913000,1179000,635000,907000,927008.52,12.80,0,32948,946333,926666,914333,894666,882333,920500,888500,1779,272000,2500,707460,1000,1,71174000,664765,77.50,6.76,12,0.15,12051.00,138119.00,986000,20240809,-5.27,668000,20231004,39.82,986000,-5.27,20240809,721000,29.54,20240530,986000,-5.27,20240809,668000,39.82,20231004,0.06,N,207940,2500,1779 억,,9108235,N,N,236,N,00,N
|
|
20240821,130929,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,930000,23000,2,2.54,84585453000,91326,74.49,913000,934000,913000,1179000,635000,907000,926209.08,12.80,0,28482,946333,926666,914333,894666,882333,920500,888500,1779,272000,2500,707460,1000,1,71174000,661918,77.17,6.73,12,0.13,12051.00,138119.00,986000,20240809,-5.68,668000,20231004,39.22,986000,-5.68,20240809,721000,28.99,20240530,986000,-5.68,20240809,668000,39.22,20231004,0.06,N,207940,2500,1779 억,,9108235,N,N,236,N,00,N
|
|
20240821,120930,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,24000,2,2.65,80436298000,86867,70.86,913000,934000,913000,1179000,635000,907000,925987.98,12.80,0,26566,946333,926666,914333,894666,882333,920500,888500,1779,272000,2500,707460,1000,1,71174000,662630,77.25,6.74,12,0.12,12051.00,138119.00,986000,20240809,-5.58,668000,20231004,39.37,986000,-5.58,20240809,721000,29.13,20240530,986000,-5.58,20240809,668000,39.37,20231004,0.06,N,207940,2500,1779 억,,9108235,N,N,236,N,00,N
|
|
20240821,110925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,22000,2,2.43,70235640000,75913,61.92,913000,934000,913000,1179000,635000,907000,925231.26,12.80,0,23024,946333,926666,914333,894666,882333,920500,888500,1779,272000,2500,707460,1000,1,71174000,661206,77.09,6.73,12,0.11,12051.00,138119.00,986000,20240809,-5.78,668000,20231004,39.07,986000,-5.78,20240809,721000,28.85,20240530,986000,-5.78,20240809,668000,39.07,20231004,0.06,N,207940,2500,1779 억,,9108235,N,N,236,N,00,N
|
|
20240821,100930,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,923000,16000,2,1.76,59364082000,64180,52.35,913000,934000,913000,1179000,635000,907000,924984.46,12.80,0,19724,946333,926666,914333,894666,882333,920500,888500,1779,272000,2500,707460,1000,1,71174000,656936,76.59,6.68,12,0.09,12051.00,138119.00,986000,20240809,-6.39,668000,20231004,38.17,986000,-6.39,20240809,721000,28.02,20240530,986000,-6.39,20240809,668000,38.17,20231004,0.06,N,207940,2500,1779 억,,9108235,N,N,236,N,00,N
|
|
20240821,090921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,921000,14000,2,1.54,17742836000,19299,15.74,913000,925000,913000,1179000,635000,907000,919416.39,12.80,0,7078,946333,926666,914333,894666,882333,920500,888500,1779,272000,2500,707460,1000,1,71174000,655513,76.43,6.67,12,0.03,12051.00,138119.00,986000,20240809,-6.59,668000,20231004,37.87,986000,-6.59,20240809,721000,27.74,20240530,986000,-6.59,20240809,668000,37.87,20231004,0.06,N,207940,2500,1779 억,,9108235,N,N,236,N,00,N
|
|
20240820,160910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,907000,-23000,5,-2.47,111021167000,121735,114.11,931000,934000,902000,1209000,651000,930000,912000.32,12.79,0,5845,967333,948666,935333,916666,903333,942000,910000,1779,279000,2500,725400,1000,1,71174000,645548,75.26,6.57,12,0.17,12051.00,138119.00,986000,20240809,-8.01,668000,20231004,35.78,986000,-8.01,20240809,721000,25.80,20240530,986000,-8.01,20240809,668000,35.78,20231004,0.07,N,207940,2500,1779 억,,9104289,N,N,236,N,00,N
|
|
20240820,150921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,908000,-22000,5,-2.37,102481883000,112322,105.29,931000,934000,902000,1209000,651000,930000,912393.52,12.79,0,3262,967333,948666,935333,916666,903333,942000,910000,1779,279000,2500,725400,1000,1,71174000,646260,75.35,6.57,12,0.16,12051.00,138119.00,986000,20240809,-7.91,668000,20231004,35.93,986000,-7.91,20240809,721000,25.94,20240530,986000,-7.91,20240809,668000,35.93,20231004,0.07,N,207940,2500,1779 억,,9104289,N,N,960,N,00,N
|
|
20240820,140919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,905000,-25000,5,-2.69,87550774000,95836,89.83,931000,934000,902000,1209000,651000,930000,913547.70,12.79,0,1477,967333,948666,935333,916666,903333,942000,910000,1779,279000,2500,725400,1000,1,71174000,644125,75.10,6.55,12,0.13,12051.00,138119.00,986000,20240809,-8.22,668000,20231004,35.48,986000,-8.22,20240809,721000,25.52,20240530,986000,-8.22,20240809,668000,35.48,20231004,0.07,N,207940,2500,1779 억,,9104289,N,N,960,N,00,N
|
|
20240820,130921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,908000,-22000,5,-2.37,73504117000,80337,75.31,931000,934000,902000,1209000,651000,930000,914947.06,12.79,0,-2542,967333,948666,935333,916666,903333,942000,910000,1779,279000,2500,725400,1000,1,71174000,646260,75.35,6.57,12,0.11,12051.00,138119.00,986000,20240809,-7.91,668000,20231004,35.93,986000,-7.91,20240809,721000,25.94,20240530,986000,-7.91,20240809,668000,35.93,20231004,0.07,N,207940,2500,1779 억,,9104289,N,N,960,N,00,N
|
|
20240820,120915,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,913000,-17000,5,-1.83,65551166000,71602,67.12,931000,934000,902000,1209000,651000,930000,915493.30,12.79,0,-4510,967333,948666,935333,916666,903333,942000,910000,1779,279000,2500,725400,1000,1,71174000,649819,75.76,6.61,12,0.10,12051.00,138119.00,986000,20240809,-7.40,668000,20231004,36.68,986000,-7.40,20240809,721000,26.63,20240530,986000,-7.40,20240809,668000,36.68,20231004,0.07,N,207940,2500,1779 억,,9104289,N,N,960,N,00,N
|
|
20240820,110913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,904000,-26000,5,-2.80,54673156000,59653,55.92,931000,934000,902000,1209000,651000,930000,916519.58,12.79,0,-7286,967333,948666,935333,916666,903333,942000,910000,1779,279000,2500,725400,1000,1,71174000,643413,75.01,6.55,12,0.08,12051.00,138119.00,986000,20240809,-8.32,668000,20231004,35.33,986000,-8.32,20240809,721000,25.38,20240530,986000,-8.32,20240809,668000,35.33,20231004,0.07,N,207940,2500,1779 억,,9104289,N,N,960,N,00,N
|
|
20240820,100911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-14000,5,-1.51,25548641000,27663,25.93,931000,934000,915000,1209000,651000,930000,923567.02,12.79,0,-3150,967333,948666,935333,916666,903333,942000,910000,1779,279000,2500,725400,1000,1,71174000,651954,76.01,6.63,12,0.04,12051.00,138119.00,986000,20240809,-7.10,668000,20231004,37.13,986000,-7.10,20240809,721000,27.05,20240530,986000,-7.10,20240809,668000,37.13,20231004,0.07,N,207940,2500,1779 억,,9104289,N,N,960,N,00,N
|
|
20240820,090914,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,932000,2000,2,0.22,5752420000,6185,5.80,931000,934000,926000,1209000,651000,930000,930059.83,12.79,0,690,967333,948666,935333,916666,903333,942000,910000,1779,279000,2500,725400,1000,1,71174000,663342,77.34,6.75,12,0.01,12051.00,138119.00,986000,20240809,-5.48,668000,20231004,39.52,986000,-5.48,20240809,721000,29.26,20240530,986000,-5.48,20240809,668000,39.52,20231004,0.07,N,207940,2500,1779 억,,9104289,N,N,960,N,00,N
|
|
20240819,160903,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,930000,-1000,5,-0.11,99594148000,106128,109.86,933000,954000,922000,1210000,652000,931000,938444.93,12.80,0,-635,951000,941000,933000,923000,915000,937000,919000,1779,279000,2500,726180,1000,1,71174000,661918,77.17,6.73,12,0.15,12051.00,138119.00,986000,20240809,-5.68,668000,20231004,39.22,986000,-5.68,20240809,721000,28.99,20240530,986000,-5.68,20240809,668000,39.22,20231004,0.06,N,207940,2500,1779 억,,9108236,N,N,960,N,00,N
|
|
20240819,150912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,923000,-8000,5,-0.86,88996220000,94712,98.04,933000,954000,922000,1210000,652000,931000,939652.86,12.80,0,-4216,951000,941000,933000,923000,915000,937000,919000,1779,279000,2500,726180,1000,1,71174000,656936,76.59,6.68,12,0.13,12051.00,138119.00,986000,20240809,-6.39,668000,20231004,38.17,986000,-6.39,20240809,721000,28.02,20240530,986000,-6.39,20240809,668000,38.17,20231004,0.06,N,207940,2500,1779 억,,9108236,N,N,1143,N,00,N
|
|
20240819,140912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,926000,-5000,5,-0.54,76799104000,81516,84.38,933000,954000,926000,1210000,652000,931000,942138.20,12.80,0,-6375,951000,941000,933000,923000,915000,937000,919000,1779,279000,2500,726180,1000,1,71174000,659071,76.84,6.70,12,0.11,12051.00,138119.00,986000,20240809,-6.09,668000,20231004,38.62,986000,-6.09,20240809,721000,28.43,20240530,986000,-6.09,20240809,668000,38.62,20231004,0.06,N,207940,2500,1779 억,,9108236,N,N,1143,N,00,N
|
|
20240819,130908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-2000,5,-0.21,69555221000,73713,76.30,933000,954000,928000,1210000,652000,931000,943598.63,12.80,0,-4715,951000,941000,933000,923000,915000,937000,919000,1779,279000,2500,726180,1000,1,71174000,661206,77.09,6.73,12,0.10,12051.00,138119.00,986000,20240809,-5.78,668000,20231004,39.07,986000,-5.78,20240809,721000,28.85,20240530,986000,-5.78,20240809,668000,39.07,20231004,0.06,N,207940,2500,1779 억,,9108236,N,N,1143,N,00,N
|
|
20240819,120908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,935000,4000,2,0.43,62411907000,66055,68.38,933000,954000,932000,1210000,652000,931000,944851.99,12.80,0,-2567,951000,941000,933000,923000,915000,937000,919000,1779,279000,2500,726180,1000,1,71174000,665477,77.59,6.77,12,0.09,12051.00,138119.00,986000,20240809,-5.17,668000,20231004,39.97,986000,-5.17,20240809,721000,29.68,20240530,986000,-5.17,20240809,668000,39.97,20231004,0.06,N,207940,2500,1779 억,,9108236,N,N,1143,N,00,N
|
|
20240819,110909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,941000,10000,2,1.07,55289133000,58444,60.50,933000,954000,932000,1210000,652000,931000,946024.37,12.80,0,-733,951000,941000,933000,923000,915000,937000,919000,1779,279000,2500,726180,1000,1,71174000,669747,78.08,6.81,12,0.08,12051.00,138119.00,986000,20240809,-4.56,668000,20231004,40.87,986000,-4.56,20240809,721000,30.51,20240530,986000,-4.56,20240809,668000,40.87,20231004,0.06,N,207940,2500,1779 억,,9108236,N,N,1143,N,00,N
|
|
20240819,100911,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,946000,15000,2,1.61,45618416000,48201,49.89,933000,954000,932000,1210000,652000,931000,946427.25,12.80,0,1372,951000,941000,933000,923000,915000,937000,919000,1779,279000,2500,726180,1000,1,71174000,673306,78.50,6.85,12,0.07,12051.00,138119.00,986000,20240809,-4.06,668000,20231004,41.62,986000,-4.06,20240809,721000,31.21,20240530,986000,-4.06,20240809,668000,41.62,20231004,0.06,N,207940,2500,1779 억,,9108236,N,N,1143,N,00,N
|
|
20240819,090909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,944000,13000,2,1.40,13493573000,14350,14.85,933000,946000,932000,1210000,652000,931000,940332.33,12.80,0,3586,951000,941000,933000,923000,915000,937000,919000,1779,279000,2500,726180,1000,1,71174000,671883,78.33,6.83,12,0.02,12051.00,138119.00,986000,20240809,-4.26,668000,20231004,41.32,986000,-4.26,20240809,721000,30.93,20240530,986000,-4.26,20240809,668000,41.32,20231004,0.06,N,207940,2500,1779 억,,9108236,N,N,1143,N,00,N
|
|
20240816,160902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,-1000,5,-0.11,89274714000,95863,81.47,940000,943000,925000,1211000,653000,932000,931274.36,12.81,0,-895,957333,944666,928333,915666,899333,936500,907500,1779,279000,2500,726960,1000,1,71174000,662630,77.25,6.74,12,0.13,12051.00,138119.00,986000,20240809,-5.58,668000,20231004,39.37,986000,-5.58,20240809,721000,29.13,20240530,986000,-5.58,20240809,668000,39.37,20231004,0.06,N,207940,2500,1779 억,,9113999,N,N,1143,N,00,N
|
|
20240816,150904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,930000,-2000,5,-0.21,79731710000,85607,72.75,940000,943000,925000,1211000,653000,932000,931369.02,12.81,0,-2527,957333,944666,928333,915666,899333,936500,907500,1779,279000,2500,726960,1000,1,71174000,661918,77.17,6.73,12,0.12,12051.00,138119.00,986000,20240809,-5.68,668000,20231004,39.22,986000,-5.68,20240809,721000,28.99,20240530,986000,-5.68,20240809,668000,39.22,20231004,0.06,N,207940,2500,1779 억,,9113999,N,N,367,N,00,N
|
|
20240816,140908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,932000,0,3,0.00,70751183000,75961,64.56,940000,943000,925000,1211000,653000,932000,931414.56,12.81,0,-2591,957333,944666,928333,915666,899333,936500,907500,1779,279000,2500,726960,1000,1,71174000,663342,77.34,6.75,12,0.11,12051.00,138119.00,986000,20240809,-5.48,668000,20231004,39.52,986000,-5.48,20240809,721000,29.26,20240530,986000,-5.48,20240809,668000,39.52,20231004,0.06,N,207940,2500,1779 억,,9113999,N,N,367,N,00,N
|
|
20240816,130910,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,-1000,5,-0.11,64735414000,69501,59.07,940000,943000,925000,1211000,653000,932000,931431.38,12.81,0,-2935,957333,944666,928333,915666,899333,936500,907500,1779,279000,2500,726960,1000,1,71174000,662630,77.25,6.74,12,0.10,12051.00,138119.00,986000,20240809,-5.58,668000,20231004,39.37,986000,-5.58,20240809,721000,29.13,20240530,986000,-5.58,20240809,668000,39.37,20231004,0.06,N,207940,2500,1779 억,,9113999,N,N,367,N,00,N
|
|
20240816,120905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,928000,-4000,5,-0.43,55715281000,59781,50.81,940000,943000,925000,1211000,653000,932000,931989.78,12.81,0,-408,957333,944666,928333,915666,899333,936500,907500,1779,279000,2500,726960,1000,1,71174000,660495,77.01,6.72,12,0.08,12051.00,138119.00,986000,20240809,-5.88,668000,20231004,38.92,986000,-5.88,20240809,721000,28.71,20240530,986000,-5.88,20240809,668000,38.92,20231004,0.06,N,207940,2500,1779 억,,9113999,N,N,367,N,00,N
|
|
20240816,110909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,-1000,5,-0.11,36756970000,39408,33.49,940000,943000,925000,1211000,653000,932000,932728.69,12.81,0,830,957333,944666,928333,915666,899333,936500,907500,1779,279000,2500,726960,1000,1,71174000,662630,77.25,6.74,12,0.06,12051.00,138119.00,986000,20240809,-5.58,668000,20231004,39.37,986000,-5.58,20240809,721000,29.13,20240530,986000,-5.58,20240809,668000,39.37,20231004,0.06,N,207940,2500,1779 억,,9113999,N,N,367,N,00,N
|
|
20240816,100905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,930000,-2000,5,-0.21,29920139000,32065,27.25,940000,943000,925000,1211000,653000,932000,933109.07,12.81,0,194,957333,944666,928333,915666,899333,936500,907500,1779,279000,2500,726960,1000,1,71174000,661918,77.17,6.73,12,0.05,12051.00,138119.00,986000,20240809,-5.68,668000,20231004,39.22,986000,-5.68,20240809,721000,28.99,20240530,986000,-5.68,20240809,668000,39.22,20231004,0.06,N,207940,2500,1779 억,,9113999,N,N,367,N,00,N
|
|
20240816,090907,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,6000,2,0.64,11734830000,12553,10.67,940000,941000,926000,1211000,653000,932000,934823.43,12.81,0,192,957333,944666,928333,915666,899333,936500,907500,1779,279000,2500,726960,1000,1,71174000,667612,77.84,6.79,12,0.02,12051.00,138119.00,986000,20240809,-4.87,668000,20231004,40.42,986000,-4.87,20240809,721000,30.10,20240530,986000,-4.87,20240809,668000,40.42,20231004,0.06,N,207940,2500,1779 억,,9113999,N,N,367,N,00,N
|
|
20240814,160906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,932000,-7000,5,-0.75,107690400000,116609,133.95,941000,941000,912000,1220000,658000,939000,923503.15,12.81,0,4512,961666,950332,937666,926332,913666,944000,920000,1779,281000,2500,732420,1000,1,71174000,663342,77.34,6.75,12,0.16,12051.00,138119.00,986000,20240809,-5.48,668000,20231004,39.52,986000,-5.48,20240809,721000,29.26,20240530,986000,-5.48,20240809,668000,39.52,20231004,0.06,N,207940,2500,1779 억,,9117096,N,N,367,N,00,N
|
|
20240814,150908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,933000,-6000,5,-0.64,97068425000,105213,120.86,941000,941000,912000,1220000,658000,939000,922589.50,12.81,0,1010,961666,950332,937666,926332,913666,944000,920000,1779,281000,2500,732420,1000,1,71174000,664053,77.42,6.76,12,0.15,12051.00,138119.00,986000,20240809,-5.38,668000,20231004,39.67,986000,-5.38,20240809,721000,29.40,20240530,986000,-5.38,20240809,668000,39.67,20231004,0.06,N,207940,2500,1779 억,,9117096,N,N,387,N,00,N
|
|
20240814,140912,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,926000,-13000,5,-1.38,84304422000,91469,105.07,941000,941000,912000,1220000,658000,939000,921671.87,12.81,0,-1518,961666,950332,937666,926332,913666,944000,920000,1779,281000,2500,732420,1000,1,71174000,659071,76.84,6.70,12,0.13,12051.00,138119.00,986000,20240809,-6.09,668000,20231004,38.62,986000,-6.09,20240809,721000,28.43,20240530,986000,-6.09,20240809,668000,38.62,20231004,0.06,N,207940,2500,1779 억,,9117096,N,N,387,N,00,N
|
|
20240814,130907,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,926000,-13000,5,-1.38,76192693000,82709,95.01,941000,941000,912000,1220000,658000,939000,921213.84,12.81,0,-2946,961666,950332,937666,926332,913666,944000,920000,1779,281000,2500,732420,1000,1,71174000,659071,76.84,6.70,12,0.12,12051.00,138119.00,986000,20240809,-6.09,668000,20231004,38.62,986000,-6.09,20240809,721000,28.43,20240530,986000,-6.09,20240809,668000,38.62,20231004,0.06,N,207940,2500,1779 억,,9117096,N,N,387,N,00,N
|
|
20240814,120904,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,915000,-24000,5,-2.56,64292069000,69819,80.20,941000,941000,912000,1220000,658000,939000,920838.90,12.81,0,-6954,961666,950332,937666,926332,913666,944000,920000,1779,281000,2500,732420,1000,1,71174000,651242,75.93,6.62,12,0.10,12051.00,138119.00,986000,20240809,-7.20,668000,20231004,36.98,986000,-7.20,20240809,721000,26.91,20240530,986000,-7.20,20240809,668000,36.98,20231004,0.06,N,207940,2500,1779 억,,9117096,N,N,387,N,00,N
|
|
20240814,110901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,922000,-17000,5,-1.81,57143121000,62040,71.27,941000,941000,912000,1220000,658000,939000,921068.71,12.81,0,-8635,961666,950332,937666,926332,913666,944000,920000,1779,281000,2500,732420,1000,1,71174000,656224,76.51,6.68,12,0.09,12051.00,138119.00,986000,20240809,-6.49,668000,20231004,38.02,986000,-6.49,20240809,721000,27.88,20240530,986000,-6.49,20240809,668000,38.02,20231004,0.06,N,207940,2500,1779 억,,9117096,N,N,387,N,00,N
|
|
20240814,100900,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-23000,5,-2.45,38660005000,41883,48.11,941000,941000,916000,1220000,658000,939000,923047.28,12.81,0,-10043,961666,950332,937666,926332,913666,944000,920000,1779,281000,2500,732420,1000,1,71174000,651954,76.01,6.63,12,0.06,12051.00,138119.00,986000,20240809,-7.10,668000,20231004,37.13,986000,-7.10,20240809,721000,27.05,20240530,986000,-7.10,20240809,668000,37.13,20231004,0.06,N,207940,2500,1779 억,,9117096,N,N,387,N,00,N
|
|
20240814,090932,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,932000,-7000,5,-0.75,5727888000,6117,7.03,941000,941000,931000,1220000,658000,939000,936388.00,12.81,0,-2684,961666,950332,937666,926332,913666,944000,920000,1779,281000,2500,732420,1000,1,71174000,663342,77.34,6.75,12,0.01,12051.00,138119.00,986000,20240809,-5.48,668000,20231004,39.52,986000,-5.48,20240809,721000,29.26,20240530,986000,-5.48,20240809,668000,39.52,20231004,0.06,N,207940,2500,1779 억,,9117096,N,N,387,N,00,N
|
|
20240813,160851,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,939000,-11000,5,-1.16,79161742000,84474,102.84,944000,949000,925000,1235000,665000,950000,937107.65,12.81,0,13534,986000,968000,956000,938000,926000,962000,932000,1779,285000,2500,741000,1000,1,71174000,668324,77.92,6.80,12,0.12,12051.00,138119.00,986000,20240809,-4.77,668000,20231004,40.57,986000,-4.77,20240809,721000,30.24,20240530,986000,-4.77,20240809,668000,40.57,20231004,0.06,N,207940,2500,1779 억,,9115691,N,N,387,N,00,N
|
|
20240813,150858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,-12000,5,-1.26,72174515000,77027,93.77,944000,949000,925000,1235000,665000,950000,936998.75,12.81,0,11385,986000,968000,956000,938000,926000,962000,932000,1779,285000,2500,741000,1000,1,71174000,667612,77.84,6.79,12,0.11,12051.00,138119.00,986000,20240809,-4.87,668000,20231004,40.42,986000,-4.87,20240809,721000,30.10,20240530,986000,-4.87,20240809,668000,40.42,20231004,0.06,N,207940,2500,1779 억,,9115691,N,N,360,N,00,N
|
|
20240813,140858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,936000,-14000,5,-1.47,61987762000,66171,80.56,944000,949000,925000,1235000,665000,950000,936776.60,12.81,0,7041,986000,968000,956000,938000,926000,962000,932000,1779,285000,2500,741000,1000,1,71174000,666189,77.67,6.78,12,0.09,12051.00,138119.00,986000,20240809,-5.07,668000,20231004,40.12,986000,-5.07,20240809,721000,29.82,20240530,986000,-5.07,20240809,668000,40.12,20231004,0.06,N,207940,2500,1779 억,,9115691,N,N,360,N,00,N
|
|
20240813,130858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,-19000,5,-2.00,52479050000,56014,68.19,944000,949000,925000,1235000,665000,950000,936886.05,12.81,0,3818,986000,968000,956000,938000,926000,962000,932000,1779,285000,2500,741000,1000,1,71174000,662630,77.25,6.74,12,0.08,12051.00,138119.00,986000,20240809,-5.58,668000,20231004,39.37,986000,-5.58,20240809,721000,29.13,20240530,986000,-5.58,20240809,668000,39.37,20231004,0.06,N,207940,2500,1779 억,,9115691,N,N,360,N,00,N
|
|
20240813,120852,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,933000,-17000,5,-1.79,47550309000,50725,61.75,944000,949000,925000,1235000,665000,950000,937407.72,12.81,0,2013,986000,968000,956000,938000,926000,962000,932000,1779,285000,2500,741000,1000,1,71174000,664053,77.42,6.76,12,0.07,12051.00,138119.00,986000,20240809,-5.38,668000,20231004,39.67,986000,-5.38,20240809,721000,29.40,20240530,986000,-5.38,20240809,668000,39.67,20231004,0.06,N,207940,2500,1779 억,,9115691,N,N,360,N,00,N
|
|
20240813,110851,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,-12000,5,-1.26,42152383000,44949,54.72,944000,949000,925000,1235000,665000,950000,937775.92,12.81,0,751,986000,968000,956000,938000,926000,962000,932000,1779,285000,2500,741000,1000,1,71174000,667612,77.84,6.79,12,0.06,12051.00,138119.00,986000,20240809,-4.87,668000,20231004,40.42,986000,-4.87,20240809,721000,30.10,20240530,986000,-4.87,20240809,668000,40.42,20231004,0.06,N,207940,2500,1779 억,,9115691,N,N,360,N,00,N
|
|
20240813,100853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,936000,-14000,5,-1.47,23522407000,24995,30.43,944000,949000,936000,1235000,665000,950000,941075.93,12.81,0,-469,986000,968000,956000,938000,926000,962000,932000,1779,285000,2500,741000,1000,1,71174000,666189,77.67,6.78,12,0.04,12051.00,138119.00,986000,20240809,-5.07,668000,20231004,40.12,986000,-5.07,20240809,721000,29.82,20240530,986000,-5.07,20240809,668000,40.12,20231004,0.06,N,207940,2500,1779 억,,9115691,N,N,360,N,00,N
|
|
20240813,090857,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,943000,-7000,5,-0.74,5179823000,5490,6.68,944000,949000,940000,1235000,665000,950000,943472.92,12.81,0,-424,986000,968000,956000,938000,926000,962000,932000,1779,285000,2500,741000,1000,1,71174000,671171,78.25,6.83,12,0.01,12051.00,138119.00,986000,20240809,-4.36,668000,20231004,41.17,986000,-4.36,20240809,721000,30.79,20240530,986000,-4.36,20240809,668000,41.17,20231004,0.06,N,207940,2500,1779 억,,9115691,N,N,360,N,00,N
|
|
20240812,160846,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,950000,-10000,5,-1.04,77508010000,81178,79.72,962000,974000,944000,1248000,672000,960000,954813.51,12.81,-1,2330,998000,979000,967000,948000,936000,973000,942000,1779,288000,2500,748800,1000,1,71174000,676153,78.83,6.88,12,0.11,12051.00,138119.00,986000,20240809,-3.65,668000,20231004,42.22,986000,-3.65,20240809,721000,31.76,20240530,986000,-3.65,20240809,668000,42.22,20231004,0.06,N,207940,2500,1779 억,,9114447,N,N,360,N,00,N
|
|
20240812,150847,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,947000,-13000,5,-1.35,69824508000,73081,71.77,962000,974000,944000,1248000,672000,960000,955438.78,12.81,-1,1237,998000,979000,967000,948000,936000,973000,942000,1779,288000,2500,748800,1000,1,71174000,674018,78.58,6.86,12,0.10,12051.00,138119.00,986000,20240809,-3.96,668000,20231004,41.77,986000,-3.96,20240809,721000,31.35,20240530,986000,-3.96,20240809,668000,41.77,20231004,0.06,N,207940,2500,1779 억,,9114447,N,N,206,N,00,N
|
|
20240812,140847,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,951000,-9000,5,-0.94,59805916000,62513,61.39,962000,974000,944000,1248000,672000,960000,956694.66,12.81,-1,559,998000,979000,967000,948000,936000,973000,942000,1779,288000,2500,748800,1000,1,71174000,676865,78.91,6.89,12,0.09,12051.00,138119.00,986000,20240809,-3.55,668000,20231004,42.37,986000,-3.55,20240809,721000,31.90,20240530,986000,-3.55,20240809,668000,42.37,20231004,0.06,N,207940,2500,1779 억,,9114447,N,N,206,N,00,N
|
|
20240812,130843,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,949000,-11000,5,-1.15,50845279000,53045,52.09,962000,974000,948000,1248000,672000,960000,958530.51,12.81,-1,806,998000,979000,967000,948000,936000,973000,942000,1779,288000,2500,748800,1000,1,71174000,675441,78.75,6.87,12,0.07,12051.00,138119.00,986000,20240809,-3.75,668000,20231004,42.07,986000,-3.75,20240809,721000,31.62,20240530,986000,-3.75,20240809,668000,42.07,20231004,0.06,N,207940,2500,1779 억,,9114447,N,N,206,N,00,N
|
|
20240812,120844,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,949000,-11000,5,-1.15,45746890000,47677,46.82,962000,974000,949000,1248000,672000,960000,959516.77,12.81,-1,1622,998000,979000,967000,948000,936000,973000,942000,1779,288000,2500,748800,1000,1,71174000,675441,78.75,6.87,12,0.07,12051.00,138119.00,986000,20240809,-3.75,668000,20231004,42.07,986000,-3.75,20240809,721000,31.62,20240530,986000,-3.75,20240809,668000,42.07,20231004,0.06,N,207940,2500,1779 억,,9114447,N,N,206,N,00,N
|
|
20240812,110845,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,953000,-7000,5,-0.73,40773811000,42455,41.69,962000,974000,950000,1248000,672000,960000,960400.86,12.81,-1,2502,998000,979000,967000,948000,936000,973000,942000,1779,288000,2500,748800,1000,1,71174000,678288,79.08,6.90,12,0.06,12051.00,138119.00,986000,20240809,-3.35,668000,20231004,42.66,986000,-3.35,20240809,721000,32.18,20240530,986000,-3.35,20240809,668000,42.66,20231004,0.06,N,207940,2500,1779 억,,9114447,N,N,206,N,00,N
|
|
20240812,100838,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,958000,-2000,5,-0.21,25064555000,25956,25.49,962000,974000,955000,1248000,672000,960000,965659.68,12.81,-1,1275,998000,979000,967000,948000,936000,973000,942000,1779,288000,2500,748800,1000,1,71174000,681847,79.50,6.94,12,0.04,12051.00,138119.00,986000,20240809,-2.84,668000,20231004,43.41,986000,-2.84,20240809,721000,32.87,20240530,986000,-2.84,20240809,668000,43.41,20231004,0.06,N,207940,2500,1779 억,,9114447,N,N,206,N,00,N
|
|
20240812,090836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,970000,10000,2,1.04,6203361000,6404,6.29,962000,974000,961000,1248000,672000,960000,968695.54,12.81,-1,1453,998000,979000,967000,948000,936000,973000,942000,1779,288000,2500,748800,1000,1,71174000,690388,80.49,7.02,12,0.01,12051.00,138119.00,986000,20240809,-1.62,668000,20231004,45.21,986000,-1.62,20240809,721000,34.54,20240530,986000,-1.62,20240809,668000,45.21,20231004,0.06,N,207940,2500,1779 억,,9114447,N,N,206,N,00,N
|
|
20240809,160833,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,960000,-14000,5,-1.44,97664540000,101094,74.96,981000,986000,955000,1266000,682000,974000,966084.28,12.80,0,7784,997333,985666,965333,953666,933333,991500,959500,1779,292000,2500,759720,1000,1,71174000,683270,79.66,6.95,12,0.14,12051.00,138119.00,986000,20240809,-2.64,668000,20231004,43.71,986000,-2.64,20240809,721000,33.15,20240530,986000,-2.64,20240809,668000,43.71,20231004,0.05,N,207940,2500,1779 억,,9107111,N,N,206,N,00,N
|
|
20240809,150852,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,962000,-12000,5,-1.23,87980254000,91012,67.49,981000,986000,955000,1266000,682000,974000,966687.94,12.80,0,5587,997333,985666,965333,953666,933333,991500,959500,1779,292000,2500,759720,1000,1,71174000,684694,79.83,6.97,12,0.13,12051.00,138119.00,986000,20240809,-2.43,668000,20231004,44.01,986000,-2.43,20240809,721000,33.43,20240530,986000,-2.43,20240809,668000,44.01,20231004,0.05,N,207940,2500,1779 억,,9107111,N,N,345,N,00,N
|
|
20240809,140855,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,958000,-16000,5,-1.64,78689393000,81338,60.31,981000,986000,955000,1266000,682000,974000,967436.46,12.80,0,3235,997333,985666,965333,953666,933333,991500,959500,1779,292000,2500,759720,1000,1,71174000,681847,79.50,6.94,12,0.11,12051.00,138119.00,986000,20240809,-2.84,668000,20231004,43.41,986000,-2.84,20240809,721000,32.87,20240530,986000,-2.84,20240809,668000,43.41,20231004,0.05,N,207940,2500,1779 억,,9107111,N,N,345,N,00,N
|
|
20240809,130849,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,962000,-12000,5,-1.23,65406977000,67476,50.04,981000,986000,956000,1266000,682000,974000,969336.42,12.80,0,1,997333,985666,965333,953666,933333,991500,959500,1779,292000,2500,759720,1000,1,71174000,684694,79.83,6.97,12,0.09,12051.00,138119.00,986000,20240809,-2.43,668000,20231004,44.01,986000,-2.43,20240809,721000,33.43,20240530,986000,-2.43,20240809,668000,44.01,20231004,0.05,N,207940,2500,1779 억,,9107111,N,N,345,N,00,N
|
|
20240809,120848,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,963000,-11000,5,-1.13,55411503000,57068,42.32,981000,986000,960000,1266000,682000,974000,970972.91,12.80,0,3114,997333,985666,965333,953666,933333,991500,959500,1779,292000,2500,759720,1000,1,71174000,685406,79.91,6.97,12,0.08,12051.00,138119.00,986000,20240809,-2.33,668000,20231004,44.16,986000,-2.33,20240809,721000,33.56,20240530,986000,-2.33,20240809,668000,44.16,20231004,0.05,N,207940,2500,1779 억,,9107111,N,N,345,N,00,N
|
|
20240809,110841,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,971000,-3000,5,-0.31,39896371000,40974,30.38,981000,986000,967000,1266000,682000,974000,973699.64,12.80,0,1318,997333,985666,965333,953666,933333,991500,959500,1779,292000,2500,759720,1000,1,71174000,691100,80.57,7.03,12,0.06,12051.00,138119.00,986000,20240809,-1.52,668000,20231004,45.36,986000,-1.52,20240809,721000,34.67,20240530,986000,-1.52,20240809,668000,45.36,20231004,0.05,N,207940,2500,1779 억,,9107111,N,N,345,N,00,N
|
|
20240809,100851,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,975000,1000,2,0.10,32374096000,33229,24.64,981000,986000,967000,1266000,682000,974000,974272.41,12.80,0,1354,997333,985666,965333,953666,933333,991500,959500,1779,292000,2500,759720,1000,1,71174000,693947,80.91,7.06,12,0.05,12051.00,138119.00,986000,20240809,-1.12,668000,20231004,45.96,986000,-1.12,20240809,721000,35.23,20240530,986000,-1.12,20240809,668000,45.96,20231004,0.05,N,207940,2500,1779 억,,9107111,N,N,345,N,00,N
|
|
20240809,090844,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,971000,-3000,5,-0.31,11911882000,12187,9.04,981000,986000,971000,1266000,682000,974000,977427.26,12.80,0,-821,997333,985666,965333,953666,933333,991500,959500,1779,292000,2500,759720,1000,1,71174000,691100,80.57,7.03,12,0.02,12051.00,138119.00,986000,20240809,-1.52,668000,20231004,45.36,986000,-1.52,20240809,721000,34.67,20240530,986000,-1.52,20240809,668000,45.36,20231004,0.05,N,207940,2500,1779 억,,9107111,N,N,345,N,00,N
|
|
20240808,160829,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,974000,14000,2,1.46,129181281000,133738,47.61,960000,977000,945000,1248000,672000,960000,965923.62,12.80,0,4807,1008666,984332,954666,930332,900666,996500,942500,1779,288000,2500,748800,1000,1,71174000,693235,80.82,7.05,12,0.19,12051.00,138119.00,979000,20240807,-0.51,668000,20231004,45.81,979000,-0.51,20240807,721000,35.09,20240530,979000,-0.51,20240807,668000,45.81,20231004,0.04,N,207940,2500,1779 억,,9111334,N,N,345,N,00,N
|
|
20240808,150840,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,966000,6000,2,0.62,107704296000,111665,39.75,960000,977000,945000,1248000,672000,960000,964534.87,12.80,0,3727,1008666,984332,954666,930332,900666,996500,942500,1779,288000,2500,748800,1000,1,71174000,687541,80.16,6.99,12,0.16,12051.00,138119.00,979000,20240807,-1.33,668000,20231004,44.61,979000,-1.33,20240807,721000,33.98,20240530,979000,-1.33,20240807,668000,44.61,20231004,0.04,N,207940,2500,1779 억,,9111334,N,N,1736,N,00,N
|
|
20240808,140842,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,968000,8000,2,0.83,97291800000,100885,35.92,960000,977000,945000,1248000,672000,960000,964387.91,12.80,0,959,1008666,984332,954666,930332,900666,996500,942500,1779,288000,2500,748800,1000,1,71174000,688964,80.33,7.01,12,0.14,12051.00,138119.00,979000,20240807,-1.12,668000,20231004,44.91,979000,-1.12,20240807,721000,34.26,20240530,979000,-1.12,20240807,668000,44.91,20231004,0.04,N,207940,2500,1779 억,,9111334,N,N,1736,N,00,N
|
|
20240808,130841,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,966000,6000,2,0.62,89859639000,93191,33.18,960000,977000,945000,1248000,672000,960000,964257.27,12.80,0,699,1008666,984332,954666,930332,900666,996500,942500,1779,288000,2500,748800,1000,1,71174000,687541,80.16,6.99,12,0.13,12051.00,138119.00,979000,20240807,-1.33,668000,20231004,44.61,979000,-1.33,20240807,721000,33.98,20240530,979000,-1.33,20240807,668000,44.61,20231004,0.04,N,207940,2500,1779 억,,9111334,N,N,1736,N,00,N
|
|
20240808,120846,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,966000,6000,2,0.62,81156411000,84183,29.97,960000,977000,945000,1248000,672000,960000,964052.70,12.80,0,-646,1008666,984332,954666,930332,900666,996500,942500,1779,288000,2500,748800,1000,1,71174000,687541,80.16,6.99,12,0.12,12051.00,138119.00,979000,20240807,-1.33,668000,20231004,44.61,979000,-1.33,20240807,721000,33.98,20240530,979000,-1.33,20240807,668000,44.61,20231004,0.04,N,207940,2500,1779 억,,9111334,N,N,1736,N,00,N
|
|
20240808,110839,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,975000,15000,2,1.56,69142093000,71813,25.57,960000,977000,945000,1248000,672000,960000,962811.70,12.80,0,-463,1008666,984332,954666,930332,900666,996500,942500,1779,288000,2500,748800,1000,1,71174000,693947,80.91,7.06,12,0.10,12051.00,138119.00,979000,20240807,-0.41,668000,20231004,45.96,979000,-0.41,20240807,721000,35.23,20240530,979000,-0.41,20240807,668000,45.96,20231004,0.04,N,207940,2500,1779 억,,9111334,N,N,1736,N,00,N
|
|
20240808,100837,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,964000,4000,2,0.42,47563114000,49572,17.65,960000,972000,945000,1248000,672000,960000,959474.24,12.80,0,-2976,1008666,984332,954666,930332,900666,996500,942500,1779,288000,2500,748800,1000,1,71174000,686117,79.99,6.98,12,0.07,12051.00,138119.00,979000,20240807,-1.53,668000,20231004,44.31,979000,-1.53,20240807,721000,33.70,20240530,979000,-1.53,20240807,668000,44.31,20231004,0.04,N,207940,2500,1779 억,,9111334,N,N,1736,N,00,N
|
|
20240808,090832,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,968000,8000,2,0.83,16920236000,17549,6.25,960000,972000,954000,1248000,672000,960000,964196.78,12.80,0,43,1008666,984332,954666,930332,900666,996500,942500,1779,288000,2500,748800,1000,1,71174000,688964,80.33,7.01,12,0.02,12051.00,138119.00,979000,20240807,-1.12,668000,20231004,44.91,979000,-1.12,20240807,721000,34.26,20240530,979000,-1.12,20240807,668000,44.91,20231004,0.04,N,207940,2500,1779 억,,9111334,N,N,1736,N,00,N
|
|
20240807,160818,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,960000,32000,2,3.45,267922400000,278928,145.69,927000,979000,925000,1206000,650000,928000,960549.84,12.74,0,37297,960666,944332,922666,906332,884666,952500,914500,1779,278000,2500,723840,1000,1,71174000,683270,79.66,6.95,12,0.39,12051.00,138119.00,979000,20240807,-1.94,668000,20231004,43.71,979000,-1.94,20240807,721000,33.15,20240530,979000,-1.94,20240807,668000,43.71,20231004,0.05,N,207940,2500,1779 억,,9070273,N,N,1734,N,00,N
|
|
20240807,150831,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,953000,25000,2,2.69,238671411000,248282,129.69,927000,979000,925000,1206000,650000,928000,961298.88,12.74,0,37399,960666,944332,922666,906332,884666,952500,914500,1779,278000,2500,723840,1000,1,71174000,678288,79.08,6.90,12,0.35,12051.00,138119.00,979000,20240807,-2.66,668000,20231004,42.66,979000,-2.66,20240807,721000,32.18,20240530,979000,-2.66,20240807,668000,42.66,20231004,0.05,N,207940,2500,1779 억,,9070273,N,N,4,N,00,N
|
|
20240807,140837,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,965000,37000,2,3.99,203320987000,211458,110.45,927000,979000,925000,1206000,650000,928000,961528.05,12.74,0,30670,960666,944332,922666,906332,884666,952500,914500,1779,278000,2500,723840,1000,1,71174000,686829,80.08,6.99,12,0.30,12051.00,138119.00,979000,20240807,-1.43,668000,20231004,44.46,979000,-1.43,20240807,721000,33.84,20240530,979000,-1.43,20240807,668000,44.46,20231004,0.05,N,207940,2500,1779 억,,9070273,N,N,4,N,00,N
|
|
20240807,130830,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,968000,40000,2,4.31,188942054000,196583,102.68,927000,979000,925000,1206000,650000,928000,961140.30,12.74,0,30436,960666,944332,922666,906332,884666,952500,914500,1779,278000,2500,723840,1000,1,71174000,688964,80.33,7.01,12,0.28,12051.00,138119.00,979000,20240807,-1.12,668000,20231004,44.91,979000,-1.12,20240807,721000,34.26,20240530,979000,-1.12,20240807,668000,44.91,20231004,0.05,N,207940,2500,1779 억,,9070273,N,N,4,N,00,N
|
|
20240807,120833,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,971000,43000,2,4.63,163753082000,170724,89.18,927000,974000,925000,1206000,650000,928000,959178.36,12.74,0,20735,960666,944332,922666,906332,884666,952500,914500,1779,278000,2500,723840,1000,1,71174000,691100,80.57,7.03,12,0.24,12051.00,138119.00,974000,20240807,-0.31,668000,20231004,45.36,974000,-0.31,20240807,721000,34.67,20240530,974000,-0.31,20240807,668000,45.36,20231004,0.05,N,207940,2500,1779 억,,9070273,N,N,4,N,00,N
|
|
20240807,110831,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,960000,32000,2,3.45,148837465000,155281,81.11,927000,974000,925000,1206000,650000,928000,958514.65,12.74,0,20346,960666,944332,922666,906332,884666,952500,914500,1779,278000,2500,723840,1000,1,71174000,683270,79.66,6.95,12,0.22,12051.00,138119.00,974000,20240807,-1.44,668000,20231004,43.71,974000,-1.44,20240807,721000,33.15,20240530,974000,-1.44,20240807,668000,43.71,20231004,0.05,N,207940,2500,1779 억,,9070273,N,N,4,N,00,N
|
|
20240807,100825,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,960000,32000,2,3.45,97511029000,102107,53.33,927000,970000,925000,1206000,650000,928000,955002.96,12.74,0,15197,960666,944332,922666,906332,884666,952500,914500,1779,278000,2500,723840,1000,1,71174000,683270,79.66,6.95,12,0.14,12051.00,138119.00,970000,20240807,-1.03,668000,20231004,43.71,970000,-1.03,20240807,721000,33.15,20240530,970000,-1.03,20240807,668000,43.71,20231004,0.05,N,207940,2500,1779 억,,9070273,N,N,4,N,00,N
|
|
20240807,090853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,945000,17000,2,1.83,13390791000,14324,7.48,927000,946000,925000,1206000,650000,928000,934875.89,12.74,0,1310,960666,944332,922666,906332,884666,952500,914500,1779,278000,2500,723840,1000,1,71174000,672594,78.42,6.84,12,0.02,12051.00,138119.00,960000,20240730,-1.56,668000,20231004,41.47,960000,-1.56,20240730,721000,31.07,20240530,960000,-1.56,20240730,668000,41.47,20231004,0.05,N,207940,2500,1779 억,,9070273,N,N,4,N,00,N
|
|
20240806,160817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,928000,38000,2,4.27,176609119000,190855,75.88,923000,939000,901000,1157000,623000,890000,925356.68,12.70,0,18335,960000,925000,889000,854000,818000,907000,836000,1779,267000,2500,694200,1000,1,71174000,660495,77.01,6.72,12,0.27,12051.00,138119.00,960000,20240730,-3.33,668000,20231004,38.92,960000,-3.33,20240730,721000,28.71,20240530,960000,-3.33,20240730,668000,38.92,20231004,0.05,N,207940,2500,1779 억,,9040747,N,N,4,N,00,N
|
|
20240806,150828,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,934000,44000,2,4.94,165591082000,179012,71.18,923000,939000,901000,1157000,623000,890000,925030.77,12.70,0,19793,960000,925000,889000,854000,818000,907000,836000,1779,267000,2500,694200,1000,1,71174000,664765,77.50,6.76,12,0.25,12051.00,138119.00,960000,20240730,-2.71,668000,20231004,39.82,960000,-2.71,20240730,721000,29.54,20240530,960000,-2.71,20240730,668000,39.82,20231004,0.05,N,207940,2500,1779 억,,9040747,N,N,2531,N,00,N
|
|
20240806,140824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,921000,31000,2,3.48,141225985000,152854,60.78,923000,939000,901000,1157000,623000,890000,923930.64,12.70,0,15225,960000,925000,889000,854000,818000,907000,836000,1779,267000,2500,694200,1000,1,71174000,655513,76.43,6.67,12,0.21,12051.00,138119.00,960000,20240730,-4.06,668000,20231004,37.87,960000,-4.06,20240730,721000,27.74,20240530,960000,-4.06,20240730,668000,37.87,20231004,0.05,N,207940,2500,1779 억,,9040747,N,N,2531,N,00,N
|
|
20240806,130827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,39000,2,4.38,127385093000,137879,54.82,923000,939000,901000,1157000,623000,890000,923894.15,12.70,0,14893,960000,925000,889000,854000,818000,907000,836000,1779,267000,2500,694200,1000,1,71174000,661206,77.09,6.73,12,0.19,12051.00,138119.00,960000,20240730,-3.23,668000,20231004,39.07,960000,-3.23,20240730,721000,28.85,20240530,960000,-3.23,20240730,668000,39.07,20231004,0.05,N,207940,2500,1779 억,,9040747,N,N,2531,N,00,N
|
|
20240806,120828,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,922000,32000,2,3.60,115316527000,124847,49.64,923000,939000,901000,1157000,623000,890000,923666.82,12.70,0,13909,960000,925000,889000,854000,818000,907000,836000,1779,267000,2500,694200,1000,1,71174000,656224,76.51,6.68,12,0.18,12051.00,138119.00,960000,20240730,-3.96,668000,20231004,38.02,960000,-3.96,20240730,721000,27.88,20240530,960000,-3.96,20240730,668000,38.02,20231004,0.05,N,207940,2500,1779 억,,9040747,N,N,2531,N,00,N
|
|
20240806,110817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,26000,2,2.92,102391126000,110798,44.05,923000,939000,901000,1157000,623000,890000,924128.94,12.70,0,11500,960000,925000,889000,854000,818000,907000,836000,1779,267000,2500,694200,1000,1,71174000,651954,76.01,6.63,12,0.16,12051.00,138119.00,960000,20240730,-4.58,668000,20231004,37.13,960000,-4.58,20240730,721000,27.05,20240530,960000,-4.58,20240730,668000,37.13,20231004,0.05,N,207940,2500,1779 억,,9040747,N,N,2531,N,00,N
|
|
20240806,100817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,934000,44000,2,4.94,79092922000,85499,33.99,923000,939000,901000,1157000,623000,890000,925080.39,12.70,0,12235,960000,925000,889000,854000,818000,907000,836000,1779,267000,2500,694200,1000,1,71174000,664765,77.50,6.76,12,0.12,12051.00,138119.00,960000,20240730,-2.71,668000,20231004,39.82,960000,-2.71,20240730,721000,29.54,20240530,960000,-2.71,20240730,668000,39.82,20231004,0.05,N,207940,2500,1779 억,,9040747,N,N,2531,N,00,N
|
|
20240806,090823,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,902000,12000,2,1.35,28256376000,30556,12.15,923000,939000,902000,1157000,623000,890000,924757.74,12.70,0,3184,960000,925000,889000,854000,818000,907000,836000,1779,267000,2500,694200,1000,1,71174000,641989,74.85,6.53,12,0.04,12051.00,138119.00,960000,20240730,-6.04,668000,20231004,35.03,960000,-6.04,20240730,721000,25.10,20240530,960000,-6.04,20240730,668000,35.03,20231004,0.05,N,207940,2500,1779 억,,9040747,N,N,2531,N,00,N
|
|
20240805,160806,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,890000,-21000,5,-2.31,223392239000,249491,246.75,898000,924000,853000,1184000,638000,911000,895397.10,12.66,0,39090,937666,924332,913666,900332,889666,919000,895000,1779,273000,2500,710580,1000,1,71174000,633449,73.85,6.44,12,0.35,12051.00,138119.00,960000,20240730,-7.29,668000,20231004,33.23,960000,-7.29,20240730,721000,23.44,20240530,960000,-7.29,20240730,668000,33.23,20231004,0.05,N,207940,2500,1779 억,,9010961,N,N,2531,N,00,N
|
|
20240805,150821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,876000,-35000,5,-3.84,198555272000,221375,218.94,898000,924000,853000,1184000,638000,911000,896918.22,12.66,0,37370,937666,924332,913666,900332,889666,919000,895000,1779,273000,2500,710580,1000,1,71174000,623484,72.69,6.34,12,0.31,12051.00,138119.00,960000,20240730,-8.75,668000,20231004,31.14,960000,-8.75,20240730,721000,21.50,20240530,960000,-8.75,20240730,668000,31.14,20231004,0.05,N,207940,2500,1779 억,,9010961,N,N,1399,N,00,N
|
|
20240805,140821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,893000,-18000,5,-1.98,156179761000,173113,171.21,898000,924000,880000,1184000,638000,911000,902183.90,12.66,0,32265,937666,924332,913666,900332,889666,919000,895000,1779,273000,2500,710580,1000,1,71174000,635584,74.10,6.47,12,0.24,12051.00,138119.00,960000,20240730,-6.98,668000,20231004,33.68,960000,-6.98,20240730,721000,23.86,20240530,960000,-6.98,20240730,668000,33.68,20231004,0.05,N,207940,2500,1779 억,,9010961,N,N,1399,N,00,N
|
|
20240805,130820,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,892000,-19000,5,-2.09,131686311000,145846,144.24,898000,924000,880000,1184000,638000,911000,902913.42,12.66,0,23854,937666,924332,913666,900332,889666,919000,895000,1779,273000,2500,710580,1000,1,71174000,634872,74.02,6.46,12,0.20,12051.00,138119.00,960000,20240730,-7.08,668000,20231004,33.53,960000,-7.08,20240730,721000,23.72,20240530,960000,-7.08,20240730,668000,33.53,20231004,0.05,N,207940,2500,1779 억,,9010961,N,N,1399,N,00,N
|
|
20240805,120816,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,909000,-2000,5,-0.22,111669571000,123609,122.25,898000,924000,880000,1184000,638000,911000,903409.71,12.66,0,19922,937666,924332,913666,900332,889666,919000,895000,1779,273000,2500,710580,1000,1,71174000,646972,75.43,6.58,12,0.17,12051.00,138119.00,960000,20240730,-5.31,668000,20231004,36.08,960000,-5.31,20240730,721000,26.07,20240530,960000,-5.31,20240730,668000,36.08,20231004,0.05,N,207940,2500,1779 억,,9010961,N,N,1399,N,00,N
|
|
20240805,110815,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,915000,4000,2,0.44,93996736000,104234,103.09,898000,924000,880000,1184000,638000,911000,901785.75,12.66,0,15726,937666,924332,913666,900332,889666,919000,895000,1779,273000,2500,710580,1000,1,71174000,651242,75.93,6.62,12,0.15,12051.00,138119.00,960000,20240730,-4.69,668000,20231004,36.98,960000,-4.69,20240730,721000,26.91,20240530,960000,-4.69,20240730,668000,36.98,20231004,0.05,N,207940,2500,1779 억,,9010961,N,N,1399,N,00,N
|
|
20240805,100813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,913000,2000,2,0.22,59965378000,67003,66.27,898000,914000,880000,1184000,638000,911000,894965.57,12.66,0,8494,937666,924332,913666,900332,889666,919000,895000,1779,273000,2500,710580,1000,1,71174000,649819,75.76,6.61,12,0.09,12051.00,138119.00,960000,20240730,-4.90,668000,20231004,36.68,960000,-4.90,20240730,721000,26.63,20240530,960000,-4.90,20240730,668000,36.68,20231004,0.05,N,207940,2500,1779 억,,9010961,N,N,1399,N,00,N
|
|
20240805,090808,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,881000,-30000,5,-3.29,14983162000,16836,16.65,898000,902000,880000,1184000,638000,911000,889947.85,12.66,0,4801,937666,924332,913666,900332,889666,919000,895000,1779,273000,2500,710580,1000,1,71174000,627043,73.11,6.38,12,0.02,12051.00,138119.00,960000,20240730,-8.23,668000,20231004,31.89,960000,-8.23,20240730,721000,22.19,20240530,960000,-8.23,20240730,668000,31.89,20231004,0.05,N,207940,2500,1779 억,,9010961,N,N,1399,N,00,N
|
|
20240802,160801,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,911000,-14000,5,-1.51,92120206000,100642,69.44,912000,927000,903000,1202000,648000,925000,915331.34,12.63,1920,21941,945000,935000,918000,908000,891000,926500,899500,1779,277000,2500,721500,1000,1,71174000,648395,75.60,6.60,12,0.14,12051.00,138119.00,960000,20240730,-5.10,668000,20231004,36.38,960000,-5.10,20240730,721000,26.35,20240530,960000,-5.10,20240730,668000,36.38,20231004,0.06,N,207940,2500,1779 억,,8986062,N,N,1399,N,00,N
|
|
20240802,150800,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,907000,-18000,5,-1.95,83763331000,91457,63.10,912000,927000,903000,1202000,648000,925000,915874.36,12.63,1920,19548,945000,935000,918000,908000,891000,926500,899500,1779,277000,2500,721500,1000,1,71174000,645548,75.26,6.57,12,0.13,12051.00,138119.00,960000,20240730,-5.52,668000,20231004,35.78,960000,-5.52,20240730,721000,25.80,20240530,960000,-5.52,20240730,668000,35.78,20231004,0.06,N,207940,2500,1779 억,,8986062,N,N,497,N,00,N
|
|
20240802,140804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-9000,5,-0.97,67619187000,73728,50.87,912000,927000,903000,1202000,648000,925000,917141.47,12.63,1920,15487,945000,935000,918000,908000,891000,926500,899500,1779,277000,2500,721500,1000,1,71174000,651954,76.01,6.63,12,0.10,12051.00,138119.00,960000,20240730,-4.58,668000,20231004,37.13,960000,-4.58,20240730,721000,27.05,20240530,960000,-4.58,20240730,668000,37.13,20231004,0.06,N,207940,2500,1779 억,,8986062,N,N,497,N,00,N
|
|
20240802,130801,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,922000,-3000,5,-0.32,52545670000,57386,39.59,912000,925000,903000,1202000,648000,925000,915649.37,12.63,1920,11994,945000,935000,918000,908000,891000,926500,899500,1779,277000,2500,721500,1000,1,71174000,656224,76.51,6.68,12,0.08,12051.00,138119.00,960000,20240730,-3.96,668000,20231004,38.02,960000,-3.96,20240730,721000,27.88,20240530,960000,-3.96,20240730,668000,38.02,20231004,0.06,N,207940,2500,1779 억,,8986062,N,N,497,N,00,N
|
|
20240802,120802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,917000,-8000,5,-0.86,45592306000,49803,34.36,912000,925000,903000,1202000,648000,925000,915448.59,12.63,1920,8848,945000,935000,918000,908000,891000,926500,899500,1779,277000,2500,721500,1000,1,71174000,652666,76.09,6.64,12,0.07,12051.00,138119.00,960000,20240730,-4.48,668000,20231004,37.28,960000,-4.48,20240730,721000,27.18,20240530,960000,-4.48,20240730,668000,37.28,20231004,0.06,N,207940,2500,1779 억,,8986062,N,N,497,N,00,N
|
|
20240802,110802,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-9000,5,-0.97,33893855000,37056,25.57,912000,925000,903000,1202000,648000,925000,914659.36,12.63,1920,6532,945000,935000,918000,908000,891000,926500,899500,1779,277000,2500,721500,1000,1,71174000,651954,76.01,6.63,12,0.05,12051.00,138119.00,960000,20240730,-4.58,668000,20231004,37.13,960000,-4.58,20240730,721000,27.05,20240530,960000,-4.58,20240730,668000,37.13,20231004,0.06,N,207940,2500,1779 억,,8986062,N,N,497,N,00,N
|
|
20240802,100757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-9000,5,-0.97,26309320000,28750,19.84,912000,925000,903000,1202000,648000,925000,915098.86,12.63,1920,5321,945000,935000,918000,908000,891000,926500,899500,1779,277000,2500,721500,1000,1,71174000,651954,76.01,6.63,12,0.04,12051.00,138119.00,960000,20240730,-4.58,668000,20231004,37.13,960000,-4.58,20240730,721000,27.05,20240530,960000,-4.58,20240730,668000,37.13,20231004,0.06,N,207940,2500,1779 억,,8986062,N,N,497,N,00,N
|
|
20240802,090804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,910000,-15000,5,-1.62,5434023000,5950,4.11,912000,918000,907000,1202000,648000,925000,913235.70,12.63,1920,119,945000,935000,918000,908000,891000,926500,899500,1779,277000,2500,721500,1000,1,71174000,647683,75.51,6.59,12,0.01,12051.00,138119.00,960000,20240730,-5.21,668000,20231004,36.23,960000,-5.21,20240730,721000,26.21,20240530,960000,-5.21,20240730,668000,36.23,20231004,0.06,N,207940,2500,1779 억,,8986062,N,N,497,N,00,N
|
|
20240801,160757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,925000,-13000,5,-1.39,131857297000,144393,133.19,928000,928000,901000,1219000,657000,938000,913178.33,12.58,0,27803,969333,953666,939333,923666,909333,946500,916500,1779,281000,2500,731640,1000,1,71174000,658360,76.76,6.70,12,0.20,12051.00,138119.00,960000,20240730,-3.65,668000,20231004,38.47,960000,-3.65,20240730,721000,28.29,20240530,960000,-3.65,20240730,668000,38.47,20231004,0.05,N,207940,2500,1779 억,,8951902,N,N,497,N,00,N
|
|
20240801,150819,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,917000,-21000,5,-2.24,119817411000,131342,121.16,928000,928000,901000,1219000,657000,938000,912254.13,12.58,0,23882,969333,953666,939333,923666,909333,946500,916500,1779,281000,2500,731640,1000,1,71174000,652666,76.09,6.64,12,0.18,12051.00,138119.00,960000,20240730,-4.48,668000,20231004,37.28,960000,-4.48,20240730,721000,27.18,20240530,960000,-4.48,20240730,668000,37.28,20231004,0.05,N,207940,2500,1779 억,,8951902,N,N,322,N,00,N
|
|
20240801,140809,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,913000,-25000,5,-2.67,103138738000,113141,104.37,928000,928000,901000,1219000,657000,938000,911593.55,12.58,0,20983,969333,953666,939333,923666,909333,946500,916500,1779,281000,2500,731640,1000,1,71174000,649819,75.76,6.61,12,0.16,12051.00,138119.00,960000,20240730,-4.90,668000,20231004,36.68,960000,-4.90,20240730,721000,26.63,20240530,960000,-4.90,20240730,668000,36.68,20231004,0.05,N,207940,2500,1779 억,,8951902,N,N,322,N,00,N
|
|
20240801,130800,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,910000,-28000,5,-2.99,90311158000,99072,91.39,928000,928000,901000,1219000,657000,938000,911569.62,12.58,0,15583,969333,953666,939333,923666,909333,946500,916500,1779,281000,2500,731640,1000,1,71174000,647683,75.51,6.59,12,0.14,12051.00,138119.00,960000,20240730,-5.21,668000,20231004,36.23,960000,-5.21,20240730,721000,26.21,20240530,960000,-5.21,20240730,668000,36.23,20231004,0.05,N,207940,2500,1779 억,,8951902,N,N,322,N,00,N
|
|
20240801,120805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,914000,-24000,5,-2.56,74314379000,81504,75.18,928000,928000,901000,1219000,657000,938000,911786.51,12.58,0,8615,969333,953666,939333,923666,909333,946500,916500,1779,281000,2500,731640,1000,1,71174000,650530,75.84,6.62,12,0.11,12051.00,138119.00,960000,20240730,-4.79,668000,20231004,36.83,960000,-4.79,20240730,721000,26.77,20240530,960000,-4.79,20240730,668000,36.83,20231004,0.05,N,207940,2500,1779 억,,8951902,N,N,322,N,00,N
|
|
20240801,110805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,911000,-27000,5,-2.88,64404691000,70633,65.15,928000,928000,901000,1219000,657000,938000,911819.69,12.58,0,6532,969333,953666,939333,923666,909333,946500,916500,1779,281000,2500,731640,1000,1,71174000,648395,75.60,6.60,12,0.10,12051.00,138119.00,960000,20240730,-5.10,668000,20231004,36.38,960000,-5.10,20240730,721000,26.35,20240530,960000,-5.10,20240730,668000,36.38,20231004,0.05,N,207940,2500,1779 억,,8951902,N,N,322,N,00,N
|
|
20240801,100801,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,906000,-32000,5,-3.41,50865136000,55718,51.40,928000,928000,901000,1219000,657000,938000,912900.87,12.58,0,2476,969333,953666,939333,923666,909333,946500,916500,1779,281000,2500,731640,1000,1,71174000,644836,75.18,6.56,12,0.08,12051.00,138119.00,960000,20240730,-5.62,668000,20231004,35.63,960000,-5.62,20240730,721000,25.66,20240530,960000,-5.62,20240730,668000,35.63,20231004,0.05,N,207940,2500,1779 억,,8951902,N,N,322,N,00,N
|
|
20240801,090752,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,917000,-21000,5,-2.24,10941700000,11906,10.98,928000,928000,910000,1219000,657000,938000,918999.24,12.58,0,-1976,969333,953666,939333,923666,909333,946500,916500,1779,281000,2500,731640,1000,1,71174000,652666,76.09,6.64,12,0.02,12051.00,138119.00,960000,20240730,-4.48,668000,20231004,37.28,960000,-4.48,20240730,721000,27.18,20240530,960000,-4.48,20240730,668000,37.28,20231004,0.05,N,207940,2500,1779 억,,8951902,N,N,322,N,00,N
|