KissMeData/009290/price/prices-20240401.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
20240430,160246,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6830,-10,5,-0.15,512527620,75007,62.42,6840,6890,6790,8890,4790,6840,6833.06,19.34,0,-6808,6980,6910,6840,6770,6700,6945,6805,524,2050,1000,4370,10,1,52420851,3580,9.69,0.60,12,0.14,705.00,11401.00,8500,20240119,-19.65,5620,20230426,21.53,8500,-19.65,20240119,6510,4.92,20240419,8500,-19.65,20240119,5750,18.78,20230503,1.62,N,009290,1000,524 억,,10136723,N,N,499,N,00,N
20240430,150245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6790,-50,5,-0.73,487079990,71276,59.32,6840,6890,6790,8890,4790,6840,6833.72,19.34,0,-5926,6980,6910,6840,6770,6700,6945,6805,524,2050,1000,4370,10,1,52420851,3559,9.63,0.60,12,0.14,705.00,11401.00,8500,20240119,-20.12,5620,20230426,20.82,8500,-20.12,20240119,6510,4.30,20240419,8500,-20.12,20240119,5750,18.09,20230503,1.62,N,009290,1000,524 억,,10136723,N,N,268,N,00,N
20240430,140245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6850,10,2,0.15,357786400,52292,43.52,6840,6890,6810,8890,4790,6840,6842.09,19.34,0,-5037,6980,6910,6840,6770,6700,6945,6805,524,2050,1000,4370,10,1,52420851,3591,9.72,0.60,12,0.10,705.00,11401.00,8500,20240119,-19.41,5620,20230426,21.89,8500,-19.41,20240119,6510,5.22,20240419,8500,-19.41,20240119,5750,19.13,20230503,1.62,N,009290,1000,524 억,,10136723,N,N,268,N,00,N
20240430,130245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6840,0,3,0.00,271536750,39679,33.02,6840,6890,6810,8890,4790,6840,6843.34,19.34,0,-5940,6980,6910,6840,6770,6700,6945,6805,524,2050,1000,4370,10,1,52420851,3586,9.70,0.60,12,0.08,705.00,11401.00,8500,20240119,-19.53,5620,20230426,21.71,8500,-19.53,20240119,6510,5.07,20240419,8500,-19.53,20240119,5750,18.96,20230503,1.62,N,009290,1000,524 억,,10136723,N,N,268,N,00,N
20240430,120246,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6840,0,3,0.00,218000700,31856,26.51,6840,6890,6810,8890,4790,6840,6843.32,19.34,0,-6823,6980,6910,6840,6770,6700,6945,6805,524,2050,1000,4370,10,1,52420851,3586,9.70,0.60,12,0.06,705.00,11401.00,8500,20240119,-19.53,5620,20230426,21.71,8500,-19.53,20240119,6510,5.07,20240419,8500,-19.53,20240119,5750,18.96,20230503,1.62,N,009290,1000,524 억,,10136723,N,N,268,N,00,N
20240430,110245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6830,-10,5,-0.15,167465910,24469,20.36,6840,6890,6810,8890,4790,6840,6844.00,19.34,0,-4972,6980,6910,6840,6770,6700,6945,6805,524,2050,1000,4370,10,1,52420851,3580,9.69,0.60,12,0.05,705.00,11401.00,8500,20240119,-19.65,5620,20230426,21.53,8500,-19.65,20240119,6510,4.92,20240419,8500,-19.65,20240119,5750,18.78,20230503,1.62,N,009290,1000,524 억,,10136723,N,N,268,N,00,N
20240430,100243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6850,10,2,0.15,104917470,15314,12.74,6840,6890,6810,8890,4790,6840,6851.08,19.34,0,-3300,6980,6910,6840,6770,6700,6945,6805,524,2050,1000,4370,10,1,52420851,3591,9.72,0.60,12,0.03,705.00,11401.00,8500,20240119,-19.41,5620,20230426,21.89,8500,-19.41,20240119,6510,5.22,20240419,8500,-19.41,20240119,5750,19.13,20230503,1.62,N,009290,1000,524 억,,10136723,N,N,268,N,00,N
20240430,090251,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6830,-10,5,-0.15,11683170,1709,1.42,6840,6840,6830,8890,4790,6840,6836.26,19.34,0,-700,6980,6910,6840,6770,6700,6945,6805,524,2050,1000,4370,10,1,52420851,3580,9.69,0.60,12,0.00,705.00,11401.00,8500,20240119,-19.65,5620,20230426,21.53,8500,-19.65,20240119,6510,4.92,20240419,8500,-19.65,20240119,5750,18.78,20230503,1.62,N,009290,1000,524 억,,10136723,N,N,268,N,00,N
20240429,160244,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6840,60,2,0.88,818308590,119798,215.51,6780,6910,6770,8810,4750,6780,6831.08,19.33,0,3899,6840,6810,6760,6730,6680,6825,6745,524,2030,1000,4330,10,1,52420851,3586,9.70,0.60,12,0.23,705.00,11401.00,8500,20240119,-19.53,5620,20230426,21.71,8500,-19.53,20240119,6510,5.07,20240419,8500,-19.53,20240119,5750,18.96,20230503,1.61,N,009290,1000,524 억,,10131721,N,N,268,N,00,N
20240429,150244,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6840,60,2,0.88,756676930,110794,199.32,6780,6910,6770,8810,4750,6780,6829.94,19.33,0,5338,6840,6810,6760,6730,6680,6825,6745,524,2030,1000,4330,10,1,52420851,3586,9.70,0.60,12,0.21,705.00,11401.00,8500,20240119,-19.53,5620,20230426,21.71,8500,-19.53,20240119,6510,5.07,20240419,8500,-19.53,20240119,5750,18.96,20230503,1.61,N,009290,1000,524 억,,10131721,N,N,32,N,00,N
20240429,140243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6840,60,2,0.88,695730380,101878,183.28,6780,6910,6770,8810,4750,6780,6829.44,19.33,0,9172,6840,6810,6760,6730,6680,6825,6745,524,2030,1000,4330,10,1,52420851,3586,9.70,0.60,12,0.19,705.00,11401.00,8500,20240119,-19.53,5620,20230426,21.71,8500,-19.53,20240119,6510,5.07,20240419,8500,-19.53,20240119,5750,18.96,20230503,1.61,N,009290,1000,524 억,,10131721,N,N,32,N,00,N
20240429,130245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6840,60,2,0.88,630693060,92344,166.13,6780,6910,6770,8810,4750,6780,6830.26,19.33,0,7492,6840,6810,6760,6730,6680,6825,6745,524,2030,1000,4330,10,1,52420851,3586,9.70,0.60,12,0.18,705.00,11401.00,8500,20240119,-19.53,5620,20230426,21.71,8500,-19.53,20240119,6510,5.07,20240419,8500,-19.53,20240119,5750,18.96,20230503,1.61,N,009290,1000,524 억,,10131721,N,N,32,N,00,N
20240429,120244,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6820,40,2,0.59,591521320,86610,155.81,6780,6910,6770,8810,4750,6780,6830.18,19.33,0,9629,6840,6810,6760,6730,6680,6825,6745,524,2030,1000,4330,10,1,52420851,3575,9.67,0.60,12,0.17,705.00,11401.00,8500,20240119,-19.76,5620,20230426,21.35,8500,-19.76,20240119,6510,4.76,20240419,8500,-19.76,20240119,5750,18.61,20230503,1.61,N,009290,1000,524 억,,10131721,N,N,32,N,00,N
20240429,110239,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6810,30,2,0.44,510079480,74662,134.32,6780,6910,6770,8810,4750,6780,6832.41,19.33,0,11986,6840,6810,6760,6730,6680,6825,6745,524,2030,1000,4330,10,1,52420851,3570,9.66,0.60,12,0.14,705.00,11401.00,8500,20240119,-19.88,5620,20230426,21.17,8500,-19.88,20240119,6510,4.61,20240419,8500,-19.88,20240119,5750,18.43,20230503,1.61,N,009290,1000,524 억,,10131721,N,N,32,N,00,N
20240429,100244,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6880,100,2,1.47,430415050,62982,113.30,6780,6910,6770,8810,4750,6780,6834.63,19.33,0,10710,6840,6810,6760,6730,6680,6825,6745,524,2030,1000,4330,10,1,52420851,3607,9.76,0.60,12,0.12,705.00,11401.00,8500,20240119,-19.06,5620,20230426,22.42,8500,-19.06,20240119,6510,5.68,20240419,8500,-19.06,20240119,5750,19.65,20230503,1.61,N,009290,1000,524 억,,10131721,N,N,32,N,00,N
20240429,090245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,-10,5,-0.15,19658020,2898,5.21,6780,6800,6770,8810,4750,6780,6784.57,19.33,0,-414,6840,6810,6760,6730,6680,6825,6745,524,2030,1000,4330,10,1,52420851,3549,9.60,0.59,12,0.01,705.00,11401.00,8500,20240119,-20.35,5620,20230426,20.46,8500,-20.35,20240119,6510,3.99,20240419,8500,-20.35,20240119,5750,17.74,20230503,1.61,N,009290,1000,524 억,,10131721,N,N,32,N,00,N
20240426,160243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,30,2,0.44,373665340,55431,53.20,6730,6790,6710,8770,4730,6750,6741.06,19.32,0,1750,6823,6786,6743,6706,6663,6765,6685,524,2020,1000,4320,10,1,52420851,3554,9.62,0.59,12,0.11,705.00,11401.00,8500,20240119,-20.24,5620,20230426,20.64,8500,-20.24,20240119,6510,4.15,20240419,8500,-20.24,20240119,5620,20.64,20230426,1.61,N,009290,1000,524 억,,10130300,N,N,32,N,00,N
20240426,150244,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,10,2,0.15,326166200,48411,46.46,6730,6790,6710,8770,4730,6750,6737.44,19.32,0,655,6823,6786,6743,6706,6663,6765,6685,524,2020,1000,4320,10,1,52420851,3544,9.59,0.59,12,0.09,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.61,N,009290,1000,524 억,,10130300,N,N,72,N,00,N
20240426,140243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6730,-20,5,-0.30,281547260,41797,40.11,6730,6790,6710,8770,4730,6750,6736.06,19.32,0,2375,6823,6786,6743,6706,6663,6765,6685,524,2020,1000,4320,10,1,52420851,3528,9.55,0.59,12,0.08,705.00,11401.00,8500,20240119,-20.82,5620,20230426,19.75,8500,-20.82,20240119,6510,3.38,20240419,8500,-20.82,20240119,5620,19.75,20230426,1.61,N,009290,1000,524 억,,10130300,N,N,72,N,00,N
20240426,130243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6730,-20,5,-0.30,246011240,36518,35.05,6730,6790,6710,8770,4730,6750,6736.71,19.32,0,1626,6823,6786,6743,6706,6663,6765,6685,524,2020,1000,4320,10,1,52420851,3528,9.55,0.59,12,0.07,705.00,11401.00,8500,20240119,-20.82,5620,20230426,19.75,8500,-20.82,20240119,6510,3.38,20240419,8500,-20.82,20240119,5620,19.75,20230426,1.61,N,009290,1000,524 억,,10130300,N,N,72,N,00,N
20240426,120243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6720,-30,5,-0.44,213908730,31759,30.48,6730,6790,6710,8770,4730,6750,6735.37,19.32,0,1532,6823,6786,6743,6706,6663,6765,6685,524,2020,1000,4320,10,1,52420851,3523,9.53,0.59,12,0.06,705.00,11401.00,8500,20240119,-20.94,5620,20230426,19.57,8500,-20.94,20240119,6510,3.23,20240419,8500,-20.94,20240119,5620,19.57,20230426,1.61,N,009290,1000,524 억,,10130300,N,N,72,N,00,N
20240426,110243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,0,3,0.00,138586820,20545,19.72,6730,6790,6720,8770,4730,6750,6745.53,19.32,0,1323,6823,6786,6743,6706,6663,6765,6685,524,2020,1000,4320,10,1,52420851,3538,9.57,0.59,12,0.04,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.61,N,009290,1000,524 억,,10130300,N,N,72,N,00,N
20240426,100243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,0,3,0.00,59100040,8747,8.39,6730,6790,6730,8770,4730,6750,6756.61,19.32,0,2505,6823,6786,6743,6706,6663,6765,6685,524,2020,1000,4320,10,1,52420851,3538,9.57,0.59,12,0.02,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.61,N,009290,1000,524 억,,10130300,N,N,72,N,00,N
20240426,090245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,10,2,0.15,7787110,1156,1.11,6730,6760,6730,8770,4730,6750,6736.25,19.32,0,336,6823,6786,6743,6706,6663,6765,6685,524,2020,1000,4320,10,1,52420851,3544,9.59,0.59,12,0.00,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.61,N,009290,1000,524 억,,10130300,N,N,72,N,00,N
20240425,160242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-20,5,-0.30,698179050,103655,168.87,6780,6780,6700,8800,4740,6770,6735.45,19.37,0,20334,6843,6806,6773,6736,6703,6790,6720,524,2030,1000,4330,10,1,52420851,3538,9.57,0.59,12,0.20,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.60,N,009290,1000,524 억,,10156352,N,N,72,N,00,N
20240425,150243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,-10,5,-0.15,648630050,96315,156.91,6780,6780,6700,8800,4740,6770,6734.35,19.37,0,19912,6843,6806,6773,6736,6703,6790,6720,524,2030,1000,4330,10,1,52420851,3544,9.59,0.59,12,0.18,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.60,N,009290,1000,524 억,,10156352,N,N,373,N,00,N
20240425,140243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-20,5,-0.30,429212030,63738,103.84,6780,6780,6700,8800,4740,6770,6733.84,19.37,0,14864,6843,6806,6773,6736,6703,6790,6720,524,2030,1000,4330,10,1,52420851,3538,9.57,0.59,12,0.12,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.60,N,009290,1000,524 억,,10156352,N,N,373,N,00,N
20240425,130243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,-30,5,-0.44,396703680,58914,95.98,6780,6780,6700,8800,4740,6770,6733.42,19.37,0,14216,6843,6806,6773,6736,6703,6790,6720,524,2030,1000,4330,10,1,52420851,3533,9.56,0.59,12,0.11,705.00,11401.00,8500,20240119,-20.71,5620,20230426,19.93,8500,-20.71,20240119,6510,3.53,20240419,8500,-20.71,20240119,5620,19.93,20230426,1.60,N,009290,1000,524 억,,10156352,N,N,373,N,00,N
20240425,120242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,0,3,0.00,349735250,51937,84.61,6780,6780,6700,8800,4740,6770,6733.63,19.37,0,12690,6843,6806,6773,6736,6703,6790,6720,524,2030,1000,4330,10,1,52420851,3549,9.60,0.59,12,0.10,705.00,11401.00,8500,20240119,-20.35,5620,20230426,20.46,8500,-20.35,20240119,6510,3.99,20240419,8500,-20.35,20240119,5620,20.46,20230426,1.60,N,009290,1000,524 억,,10156352,N,N,373,N,00,N
20240425,110242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,-30,5,-0.44,297708260,44222,72.05,6780,6780,6700,8800,4740,6770,6731.87,19.37,0,10964,6843,6806,6773,6736,6703,6790,6720,524,2030,1000,4330,10,1,52420851,3533,9.56,0.59,12,0.08,705.00,11401.00,8500,20240119,-20.71,5620,20230426,19.93,8500,-20.71,20240119,6510,3.53,20240419,8500,-20.71,20240119,5620,19.93,20230426,1.60,N,009290,1000,524 억,,10156352,N,N,373,N,00,N
20240425,100243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,-10,5,-0.15,208216670,30920,50.37,6780,6780,6700,8800,4740,6770,6733.69,19.37,0,6879,6843,6806,6773,6736,6703,6790,6720,524,2030,1000,4330,10,1,52420851,3544,9.59,0.59,12,0.06,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.60,N,009290,1000,524 억,,10156352,N,N,373,N,00,N
20240425,090243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-20,5,-0.30,55209960,8185,13.33,6780,6780,6730,8800,4740,6770,6744.32,19.37,0,1388,6843,6806,6773,6736,6703,6790,6720,524,2030,1000,4330,10,1,52420851,3538,9.57,0.59,12,0.02,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.60,N,009290,1000,524 억,,10156352,N,N,373,N,00,N
20240424,160241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,0,3,0.00,411675800,60868,57.07,6790,6810,6740,8800,4740,6770,6763.42,19.41,0,-17707,6930,6850,6790,6710,6650,6820,6680,524,2030,1000,4330,10,1,52420851,3549,9.60,0.59,12,0.12,705.00,11401.00,8500,20240119,-20.35,5620,20230426,20.46,8500,-20.35,20240119,6510,3.99,20240419,8500,-20.35,20240119,5620,20.46,20230426,1.57,N,009290,1000,524 억,,10174752,N,N,373,N,00,N
20240424,150242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6790,20,2,0.30,382128670,56505,52.98,6790,6810,6740,8800,4740,6770,6762.74,19.41,0,-17508,6930,6850,6790,6710,6650,6820,6680,524,2030,1000,4330,10,1,52420851,3559,9.63,0.60,12,0.11,705.00,11401.00,8500,20240119,-20.12,5620,20230426,20.82,8500,-20.12,20240119,6510,4.30,20240419,8500,-20.12,20240119,5620,20.82,20230426,1.57,N,009290,1000,524 억,,10174752,N,N,522,N,00,N
20240424,140242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,10,2,0.15,322340970,47676,44.70,6790,6810,6740,8800,4740,6770,6761.07,19.41,0,-17328,6930,6850,6790,6710,6650,6820,6680,524,2030,1000,4330,10,1,52420851,3554,9.62,0.59,12,0.09,705.00,11401.00,8500,20240119,-20.24,5620,20230426,20.64,8500,-20.24,20240119,6510,4.15,20240419,8500,-20.24,20240119,5620,20.64,20230426,1.57,N,009290,1000,524 억,,10174752,N,N,522,N,00,N
20240424,130246,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-20,5,-0.30,283278570,41899,39.28,6790,6810,6740,8800,4740,6770,6760.99,19.41,0,-16959,6930,6850,6790,6710,6650,6820,6680,524,2030,1000,4330,10,1,52420851,3538,9.57,0.59,12,0.08,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.57,N,009290,1000,524 억,,10174752,N,N,522,N,00,N
20240424,120242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-20,5,-0.30,236039290,34899,32.72,6790,6810,6740,8800,4740,6770,6763.50,19.41,0,-15850,6930,6850,6790,6710,6650,6820,6680,524,2030,1000,4330,10,1,52420851,3538,9.57,0.59,12,0.07,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.57,N,009290,1000,524 억,,10174752,N,N,522,N,00,N
20240424,110242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,0,3,0.00,189976110,28078,26.33,6790,6810,6740,8800,4740,6770,6766.01,19.41,0,-13073,6930,6850,6790,6710,6650,6820,6680,524,2030,1000,4330,10,1,52420851,3549,9.60,0.59,12,0.05,705.00,11401.00,8500,20240119,-20.35,5620,20230426,20.46,8500,-20.35,20240119,6510,3.99,20240419,8500,-20.35,20240119,5620,20.46,20230426,1.57,N,009290,1000,524 억,,10174752,N,N,522,N,00,N
20240424,100241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,-10,5,-0.15,114425100,16897,15.84,6790,6810,6740,8800,4740,6770,6771.92,19.41,0,-8600,6930,6850,6790,6710,6650,6820,6680,524,2030,1000,4330,10,1,52420851,3544,9.59,0.59,12,0.03,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.57,N,009290,1000,524 억,,10174752,N,N,522,N,00,N
20240424,090242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,0,3,0.00,7247080,1067,1.00,6790,6810,6770,8800,4740,6770,6792.01,19.41,0,-475,6930,6850,6790,6710,6650,6820,6680,524,2030,1000,4330,10,1,52420851,3549,9.60,0.59,12,0.00,705.00,11401.00,8500,20240119,-20.35,5620,20230426,20.46,8500,-20.35,20240119,6510,3.99,20240419,8500,-20.35,20240119,5620,20.46,20230426,1.57,N,009290,1000,524 억,,10174752,N,N,522,N,00,N
20240423,160232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,10,2,0.15,723739250,106655,93.94,6830,6870,6730,8780,4740,6760,6785.80,19.44,0,-16351,6933,6846,6763,6676,6593,6890,6720,524,2020,1000,4320,10,1,52420851,3549,9.60,0.59,12,0.20,705.00,11401.00,8500,20240119,-20.35,5620,20230426,20.46,8500,-20.35,20240119,6510,3.99,20240419,8500,-20.35,20240119,5620,20.46,20230426,1.60,N,009290,1000,524 억,,10191017,N,N,522,N,00,N
20240423,150240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,10,2,0.15,650187310,95810,84.39,6830,6870,6730,8780,4740,6760,6786.22,19.44,0,-13249,6933,6846,6763,6676,6593,6890,6720,524,2020,1000,4320,10,1,52420851,3549,9.60,0.59,12,0.18,705.00,11401.00,8500,20240119,-20.35,5620,20230426,20.46,8500,-20.35,20240119,6510,3.99,20240419,8500,-20.35,20240119,5620,20.46,20230426,1.60,N,009290,1000,524 억,,10191017,N,N,271,N,00,N
20240423,140242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,20,2,0.30,554382240,81638,71.90,6830,6870,6730,8780,4740,6760,6790.74,19.44,0,-13507,6933,6846,6763,6676,6593,6890,6720,524,2020,1000,4320,10,1,52420851,3554,9.62,0.59,12,0.16,705.00,11401.00,8500,20240119,-20.24,5620,20230426,20.64,8500,-20.24,20240119,6510,4.15,20240419,8500,-20.24,20240119,5620,20.64,20230426,1.60,N,009290,1000,524 억,,10191017,N,N,271,N,00,N
20240423,130240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,0,3,0.00,476348360,70110,61.75,6830,6870,6730,8780,4740,6760,6794.30,19.44,0,-11182,6933,6846,6763,6676,6593,6890,6720,524,2020,1000,4320,10,1,52420851,3544,9.59,0.59,12,0.13,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.60,N,009290,1000,524 억,,10191017,N,N,271,N,00,N
20240423,120241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-10,5,-0.15,423593320,62316,54.89,6830,6870,6730,8780,4740,6760,6797.50,19.44,0,-6835,6933,6846,6763,6676,6593,6890,6720,524,2020,1000,4320,10,1,52420851,3538,9.57,0.59,12,0.12,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.60,N,009290,1000,524 억,,10191017,N,N,271,N,00,N
20240423,110241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6730,-30,5,-0.44,388715040,57156,50.34,6830,6870,6730,8780,4740,6760,6800.95,19.44,0,-4872,6933,6846,6763,6676,6593,6890,6720,524,2020,1000,4320,10,1,52420851,3528,9.55,0.59,12,0.11,705.00,11401.00,8500,20240119,-20.82,5620,20230426,19.75,8500,-20.82,20240119,6510,3.38,20240419,8500,-20.82,20240119,5620,19.75,20230426,1.60,N,009290,1000,524 억,,10191017,N,N,271,N,00,N
20240423,100242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6820,60,2,0.89,157535820,23110,20.35,6830,6850,6790,8780,4740,6760,6816.78,19.44,0,301,6933,6846,6763,6676,6593,6890,6720,524,2020,1000,4320,10,1,52420851,3575,9.67,0.60,12,0.04,705.00,11401.00,8500,20240119,-19.76,5620,20230426,21.35,8500,-19.76,20240119,6510,4.76,20240419,8500,-19.76,20240119,5620,21.35,20230426,1.60,N,009290,1000,524 억,,10191017,N,N,271,N,00,N
20240423,090241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6840,80,2,1.18,31071270,4551,4.01,6830,6850,6790,8780,4740,6760,6827.35,19.44,0,306,6933,6846,6763,6676,6593,6890,6720,524,2020,1000,4320,10,1,52420851,3586,9.70,0.60,12,0.01,705.00,11401.00,8500,20240119,-19.53,5620,20230426,21.71,8500,-19.53,20240119,6510,5.07,20240419,8500,-19.53,20240119,5620,21.71,20230426,1.60,N,009290,1000,524 억,,10191017,N,N,271,N,00,N
20240422,160240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,130,2,1.96,750865480,110831,85.12,6690,6850,6680,8610,4650,6630,6774.92,19.48,0,-21150,6790,6710,6610,6530,6430,6660,6480,524,1980,1000,4240,10,1,52420851,3544,9.59,0.59,12,0.21,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.58,N,009290,1000,524 억,,10211604,N,N,271,N,00,N
20240422,150239,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,150,2,2.26,718159300,105996,81.41,6690,6850,6680,8610,4650,6630,6775.39,19.48,0,-22142,6790,6710,6610,6530,6430,6660,6480,524,1980,1000,4240,10,1,52420851,3554,9.62,0.59,12,0.20,705.00,11401.00,8500,20240119,-20.24,5620,20230426,20.64,8500,-20.24,20240119,6510,4.15,20240419,8500,-20.24,20240119,5620,20.64,20230426,1.58,N,009290,1000,524 억,,10211604,N,N,0,N,00,N
20240422,140240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,130,2,1.96,644674060,95114,73.05,6690,6850,6680,8610,4650,6630,6777.96,19.48,0,-21206,6790,6710,6610,6530,6430,6660,6480,524,1980,1000,4240,10,1,52420851,3544,9.59,0.59,12,0.18,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.58,N,009290,1000,524 억,,10211604,N,N,0,N,00,N
20240422,130239,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6790,160,2,2.41,576222500,85009,65.29,6690,6850,6680,8610,4650,6630,6778.43,19.48,0,-16242,6790,6710,6610,6530,6430,6660,6480,524,1980,1000,4240,10,1,52420851,3559,9.63,0.60,12,0.16,705.00,11401.00,8500,20240119,-20.12,5620,20230426,20.82,8500,-20.12,20240119,6510,4.30,20240419,8500,-20.12,20240119,5620,20.82,20230426,1.58,N,009290,1000,524 억,,10211604,N,N,0,N,00,N
20240422,120239,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,120,2,1.81,511066500,75369,57.89,6690,6850,6680,8610,4650,6630,6780.93,19.48,0,-12532,6790,6710,6610,6530,6430,6660,6480,524,1980,1000,4240,10,1,52420851,3538,9.57,0.59,12,0.14,705.00,11401.00,8500,20240119,-20.59,5620,20230426,20.11,8500,-20.59,20240119,6510,3.69,20240419,8500,-20.59,20240119,5620,20.11,20230426,1.58,N,009290,1000,524 억,,10211604,N,N,0,N,00,N
20240422,110240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,130,2,1.96,449747870,66278,50.91,6690,6850,6680,8610,4650,6630,6785.86,19.48,0,-6564,6790,6710,6610,6530,6430,6660,6480,524,1980,1000,4240,10,1,52420851,3544,9.59,0.59,12,0.13,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.58,N,009290,1000,524 억,,10211604,N,N,0,N,00,N
20240422,100240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,130,2,1.96,356908590,52511,40.33,6690,6850,6680,8610,4650,6630,6796.94,19.48,0,-3411,6790,6710,6610,6530,6430,6660,6480,524,1980,1000,4240,10,1,52420851,3544,9.59,0.59,12,0.10,705.00,11401.00,8500,20240119,-20.47,5620,20230426,20.28,8500,-20.47,20240119,6510,3.84,20240419,8500,-20.47,20240119,5620,20.28,20230426,1.58,N,009290,1000,524 억,,10211604,N,N,0,N,00,N
20240422,090240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6710,80,2,1.21,36552320,5436,4.18,6690,6760,6680,8610,4650,6630,6724.71,19.48,0,-569,6790,6710,6610,6530,6430,6660,6480,524,1980,1000,4240,10,1,52420851,3517,9.52,0.59,12,0.01,705.00,11401.00,8500,20240119,-21.06,5620,20230426,19.40,8500,-21.06,20240119,6510,3.07,20240419,8500,-21.06,20240119,5620,19.40,20230426,1.58,N,009290,1000,524 억,,10211604,N,N,0,N,00,N
20240419,160232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6630,-60,5,-0.90,854962000,129794,149.40,6650,6690,6510,8690,4690,6690,6587.01,19.52,0,-22193,6830,6760,6670,6600,6510,6795,6635,524,2000,1000,4280,10,1,52420851,3476,9.40,0.58,12,0.25,705.00,11401.00,8500,20240119,-22.00,5620,20230426,17.97,8500,-22.00,20240119,6510,1.84,20240419,8500,-22.00,20240119,5620,17.97,20230426,1.61,N,009290,1000,524 억,,10234153,N,N,764,N,00,N
20240419,150232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6560,-130,5,-1.94,784437170,119079,137.07,6650,6690,6510,8690,4690,6690,6587.54,19.52,0,-22595,6830,6760,6670,6600,6510,6795,6635,524,2000,1000,4280,10,1,52420851,3439,9.30,0.58,12,0.23,705.00,11401.00,8500,20240119,-22.82,5620,20230426,16.73,8500,-22.82,20240119,6510,0.77,20240419,8500,-22.82,20240119,5620,16.73,20230426,1.61,N,009290,1000,524 억,,10234153,N,N,764,N,00,N
20240419,140230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6580,-110,5,-1.64,679819640,103159,118.74,6650,6690,6510,8690,4690,6690,6590.02,19.52,0,-24244,6830,6760,6670,6600,6510,6795,6635,524,2000,1000,4280,10,1,52420851,3449,9.33,0.58,12,0.20,705.00,11401.00,8500,20240119,-22.59,5620,20230426,17.08,8500,-22.59,20240119,6510,1.08,20240419,8500,-22.59,20240119,5620,17.08,20230426,1.61,N,009290,1000,524 억,,10234153,N,N,764,N,00,N
20240419,130233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6550,-140,5,-2.09,614447470,93224,107.31,6650,6690,6510,8690,4690,6690,6591.09,19.52,0,-22741,6830,6760,6670,6600,6510,6795,6635,524,2000,1000,4280,10,1,52420851,3434,9.29,0.57,12,0.18,705.00,11401.00,8500,20240119,-22.94,5620,20230426,16.55,8500,-22.94,20240119,6510,0.61,20240419,8500,-22.94,20240119,5620,16.55,20230426,1.61,N,009290,1000,524 억,,10234153,N,N,764,N,00,N
20240419,120232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6540,-150,5,-2.24,553029420,83851,96.52,6650,6690,6510,8690,4690,6690,6595.38,19.52,0,-24101,6830,6760,6670,6600,6510,6795,6635,524,2000,1000,4280,10,1,52420851,3428,9.28,0.57,12,0.16,705.00,11401.00,8500,20240119,-23.06,5620,20230426,16.37,8500,-23.06,20240119,6510,0.46,20240419,8500,-23.06,20240119,5620,16.37,20230426,1.61,N,009290,1000,524 억,,10234153,N,N,764,N,00,N
20240419,110232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,-100,5,-1.49,277624480,41817,48.13,6650,6690,6590,8690,4690,6690,6639.03,19.52,0,-18040,6830,6760,6670,6600,6510,6795,6635,524,2000,1000,4280,10,1,52420851,3455,9.35,0.58,12,0.08,705.00,11401.00,8500,20240119,-22.47,5620,20230426,17.26,8500,-22.47,20240119,6580,0.15,20240418,8500,-22.47,20240119,5620,17.26,20230426,1.61,N,009290,1000,524 억,,10234153,N,N,764,N,00,N
20240419,100232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6660,-30,5,-0.45,86279900,12939,14.89,6650,6690,6650,8690,4690,6690,6668.20,19.52,0,-1954,6830,6760,6670,6600,6510,6795,6635,524,2000,1000,4280,10,1,52420851,3491,9.45,0.58,12,0.02,705.00,11401.00,8500,20240119,-21.65,5620,20230426,18.51,8500,-21.65,20240119,6580,1.22,20240418,8500,-21.65,20240119,5620,18.51,20230426,1.61,N,009290,1000,524 억,,10234153,N,N,764,N,00,N
20240419,090230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6680,-10,5,-0.15,2161960,325,0.37,6650,6690,6650,8690,4690,6690,6652.18,19.52,0,31,6830,6760,6670,6600,6510,6795,6635,524,2000,1000,4280,10,1,52420851,3502,9.48,0.59,12,0.00,705.00,11401.00,8500,20240119,-21.41,5620,20230426,18.86,8500,-21.41,20240119,6580,1.52,20240418,8500,-21.41,20240119,5620,18.86,20230426,1.61,N,009290,1000,524 억,,10234153,N,N,764,N,00,N
20240418,160230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,90,2,1.36,570423600,85476,60.06,6580,6740,6580,8580,4620,6600,6673.48,19.53,0,-6401,6720,6660,6630,6570,6540,6645,6555,524,1980,1000,4220,10,1,52420851,3507,9.49,0.59,12,0.16,705.00,11401.00,8500,20240119,-21.29,5620,20230426,19.04,8500,-21.29,20240119,6580,1.67,20240418,8500,-21.29,20240119,5620,19.04,20230426,1.72,N,009290,1000,524 억,,10239134,N,N,764,N,00,N
20240418,150231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,90,2,1.36,510554280,76529,53.77,6580,6740,6580,8580,4620,6600,6671.38,19.53,0,-8124,6720,6660,6630,6570,6540,6645,6555,524,1980,1000,4220,10,1,52420851,3507,9.49,0.59,12,0.15,705.00,11401.00,8500,20240119,-21.29,5620,20230426,19.04,8500,-21.29,20240119,6580,1.67,20240418,8500,-21.29,20240119,5620,19.04,20230426,1.72,N,009290,1000,524 억,,10239134,N,N,178,N,00,N
20240418,140231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6680,80,2,1.21,477154760,71531,50.26,6580,6740,6580,8580,4620,6600,6670.60,19.53,0,-7007,6720,6660,6630,6570,6540,6645,6555,524,1980,1000,4220,10,1,52420851,3502,9.48,0.59,12,0.14,705.00,11401.00,8500,20240119,-21.41,5620,20230426,18.86,8500,-21.41,20240119,6580,1.52,20240418,8500,-21.41,20240119,5620,18.86,20230426,1.72,N,009290,1000,524 억,,10239134,N,N,178,N,00,N
20240418,130232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,90,2,1.36,457878960,68649,48.24,6580,6740,6580,8580,4620,6600,6669.86,19.53,0,-6627,6720,6660,6630,6570,6540,6645,6555,524,1980,1000,4220,10,1,52420851,3507,9.49,0.59,12,0.13,705.00,11401.00,8500,20240119,-21.29,5620,20230426,19.04,8500,-21.29,20240119,6580,1.67,20240418,8500,-21.29,20240119,5620,19.04,20230426,1.72,N,009290,1000,524 억,,10239134,N,N,178,N,00,N
20240418,120229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6700,100,2,1.52,392585140,58912,41.39,6580,6740,6580,8580,4620,6600,6663.92,19.53,0,-1742,6720,6660,6630,6570,6540,6645,6555,524,1980,1000,4220,10,1,52420851,3512,9.50,0.59,12,0.11,705.00,11401.00,8500,20240119,-21.18,5620,20230426,19.22,8500,-21.18,20240119,6580,1.82,20240418,8500,-21.18,20240119,5620,19.22,20230426,1.72,N,009290,1000,524 억,,10239134,N,N,178,N,00,N
20240418,110231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6670,70,2,1.06,302909130,45497,31.97,6580,6740,6580,8580,4620,6600,6657.78,19.53,0,271,6720,6660,6630,6570,6540,6645,6555,524,1980,1000,4220,10,1,52420851,3496,9.46,0.59,12,0.09,705.00,11401.00,8500,20240119,-21.53,5620,20230426,18.68,8500,-21.53,20240119,6580,1.37,20240418,8500,-21.53,20240119,5620,18.68,20230426,1.72,N,009290,1000,524 억,,10239134,N,N,178,N,00,N
20240418,100231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6700,100,2,1.52,233222640,35074,24.64,6580,6740,6580,8580,4620,6600,6649.45,19.53,0,1135,6720,6660,6630,6570,6540,6645,6555,524,1980,1000,4220,10,1,52420851,3512,9.50,0.59,12,0.07,705.00,11401.00,8500,20240119,-21.18,5620,20230426,19.22,8500,-21.18,20240119,6580,1.82,20240418,8500,-21.18,20240119,5620,19.22,20230426,1.72,N,009290,1000,524 억,,10239134,N,N,178,N,00,N
20240418,090231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,0,3,0.00,18510780,2812,1.98,6580,6610,6580,8580,4620,6600,6582.78,19.53,0,-90,6720,6660,6630,6570,6540,6645,6555,524,1980,1000,4220,10,1,52420851,3460,9.36,0.58,12,0.01,705.00,11401.00,8500,20240119,-22.35,5620,20230426,17.44,8500,-22.35,20240119,6580,0.30,20240418,8500,-22.35,20240119,5620,17.44,20230426,1.72,N,009290,1000,524 억,,10239134,N,N,178,N,00,N
20240417,160228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,-60,5,-0.90,939544600,141438,54.82,6660,6690,6600,8650,4670,6660,6642.84,19.59,0,-30676,6980,6820,6710,6550,6440,6765,6495,524,1990,1000,4260,10,1,52420851,3460,9.36,0.58,12,0.27,705.00,11401.00,8500,20240119,-22.35,5570,20230411,18.49,8500,-22.35,20240119,6600,0.00,20240417,8500,-22.35,20240119,5620,17.44,20230426,1.75,N,009290,1000,524 억,,10269914,N,N,178,N,00,N
20240417,150232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,-40,5,-0.60,785954230,118183,45.81,6660,6690,6610,8650,4670,6660,6650.32,19.59,0,-21901,6980,6820,6710,6550,6440,6765,6495,524,1990,1000,4260,10,1,52420851,3470,9.39,0.58,12,0.23,705.00,11401.00,8500,20240119,-22.12,5570,20230411,18.85,8500,-22.12,20240119,6600,0.30,20240416,8500,-22.12,20240119,5620,17.79,20230426,1.75,N,009290,1000,524 억,,10269914,N,N,5,N,00,N
20240417,140229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6630,-30,5,-0.45,713369230,107224,41.56,6660,6690,6610,8650,4670,6660,6653.07,19.59,0,-18065,6980,6820,6710,6550,6440,6765,6495,524,1990,1000,4260,10,1,52420851,3476,9.40,0.58,12,0.20,705.00,11401.00,8500,20240119,-22.00,5570,20230411,19.03,8500,-22.00,20240119,6600,0.45,20240416,8500,-22.00,20240119,5620,17.97,20230426,1.75,N,009290,1000,524 억,,10269914,N,N,5,N,00,N
20240417,130232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6640,-20,5,-0.30,500874940,75185,29.14,6660,6690,6640,8650,4670,6660,6661.90,19.59,0,-16262,6980,6820,6710,6550,6440,6765,6495,524,1990,1000,4260,10,1,52420851,3481,9.42,0.58,12,0.14,705.00,11401.00,8500,20240119,-21.88,5570,20230411,19.21,8500,-21.88,20240119,6600,0.61,20240416,8500,-21.88,20240119,5620,18.15,20230426,1.75,N,009290,1000,524 억,,10269914,N,N,5,N,00,N
20240417,120230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6660,0,3,0.00,361962660,54315,21.05,6660,6690,6650,8650,4670,6660,6664.14,19.59,0,-10488,6980,6820,6710,6550,6440,6765,6495,524,1990,1000,4260,10,1,52420851,3491,9.45,0.58,12,0.10,705.00,11401.00,8500,20240119,-21.65,5570,20230411,19.57,8500,-21.65,20240119,6600,0.91,20240416,8500,-21.65,20240119,5620,18.51,20230426,1.75,N,009290,1000,524 억,,10269914,N,N,5,N,00,N
20240417,110231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,-10,5,-0.15,328673840,49322,19.12,6660,6690,6650,8650,4670,6660,6663.84,19.59,0,-8178,6980,6820,6710,6550,6440,6765,6495,524,1990,1000,4260,10,1,52420851,3486,9.43,0.58,12,0.09,705.00,11401.00,8500,20240119,-21.76,5570,20230411,19.39,8500,-21.76,20240119,6600,0.76,20240416,8500,-21.76,20240119,5620,18.33,20230426,1.75,N,009290,1000,524 억,,10269914,N,N,5,N,00,N
20240417,100229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6670,10,2,0.15,197944550,29696,11.51,6660,6690,6650,8650,4670,6660,6665.70,19.59,0,-1266,6980,6820,6710,6550,6440,6765,6495,524,1990,1000,4260,10,1,52420851,3496,9.46,0.59,12,0.06,705.00,11401.00,8500,20240119,-21.53,5570,20230411,19.75,8500,-21.53,20240119,6600,1.06,20240416,8500,-21.53,20240119,5620,18.68,20230426,1.75,N,009290,1000,524 억,,10269914,N,N,5,N,00,N
20240417,090230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6680,20,2,0.30,19166670,2876,1.11,6660,6690,6660,8650,4670,6660,6664.35,19.59,0,-579,6980,6820,6710,6550,6440,6765,6495,524,1990,1000,4260,10,1,52420851,3502,9.48,0.59,12,0.01,705.00,11401.00,8500,20240119,-21.41,5570,20230411,19.93,8500,-21.41,20240119,6600,1.21,20240416,8500,-21.41,20240119,5620,18.86,20230426,1.75,N,009290,1000,524 억,,10269914,N,N,5,N,00,N
20240416,160231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6660,-200,5,-2.92,1708235260,255506,126.88,6830,6870,6600,8910,4810,6860,6685.76,19.69,0,-42207,6986,6922,6866,6802,6746,6895,6775,524,2050,1000,4390,10,1,52420851,3491,9.45,0.58,12,0.49,705.00,11401.00,8500,20240119,-21.65,5570,20230411,19.57,8500,-21.65,20240119,6600,0.91,20240416,8500,-21.65,20240119,5620,18.51,20230426,1.76,N,009290,1000,524 억,,10321274,N,N,5,N,00,N
20240416,150230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6670,-190,5,-2.77,1553779150,232254,115.34,6830,6870,6600,8910,4810,6860,6690.00,19.69,0,-50605,6986,6922,6866,6802,6746,6895,6775,524,2050,1000,4390,10,1,52420851,3496,9.46,0.59,12,0.44,705.00,11401.00,8500,20240119,-21.53,5570,20230411,19.75,8500,-21.53,20240119,6600,1.06,20240416,8500,-21.53,20240119,5620,18.68,20230426,1.76,N,009290,1000,524 억,,10321274,N,N,454,N,00,N
20240416,140229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,-250,5,-3.64,1362558020,203463,101.04,6830,6870,6600,8910,4810,6860,6696.83,19.69,0,-39333,6986,6922,6866,6802,6746,6895,6775,524,2050,1000,4390,10,1,52420851,3465,9.38,0.58,12,0.39,705.00,11401.00,8500,20240119,-22.24,5570,20230411,18.67,8500,-22.24,20240119,6600,0.15,20240416,8500,-22.24,20240119,5620,17.62,20230426,1.76,N,009290,1000,524 억,,10321274,N,N,454,N,00,N
20240416,130229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,-210,5,-3.06,1195684830,178277,88.53,6830,6870,6610,8910,4810,6860,6706.89,19.69,0,-34633,6986,6922,6866,6802,6746,6895,6775,524,2050,1000,4390,10,1,52420851,3486,9.43,0.58,12,0.34,705.00,11401.00,8500,20240119,-21.76,5570,20230411,19.39,8500,-21.76,20240119,6610,0.61,20240416,8500,-21.76,20240119,5620,18.33,20230426,1.76,N,009290,1000,524 억,,10321274,N,N,454,N,00,N
20240416,120232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6640,-220,5,-3.21,1145533870,170730,84.78,6830,6870,6610,8910,4810,6860,6709.62,19.69,0,-31948,6986,6922,6866,6802,6746,6895,6775,524,2050,1000,4390,10,1,52420851,3481,9.42,0.58,12,0.33,705.00,11401.00,8500,20240119,-21.88,5570,20230411,19.21,8500,-21.88,20240119,6610,0.45,20240416,8500,-21.88,20240119,5620,18.15,20230426,1.76,N,009290,1000,524 억,,10321274,N,N,454,N,00,N
20240416,110231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6680,-180,5,-2.62,735724990,109210,54.23,6830,6870,6680,8910,4810,6860,6736.79,19.69,0,-24819,6986,6922,6866,6802,6746,6895,6775,524,2050,1000,4390,10,1,52420851,3502,9.48,0.59,12,0.21,705.00,11401.00,8500,20240119,-21.41,5570,20230411,19.93,8500,-21.41,20240119,6680,0.00,20240416,8500,-21.41,20240119,5620,18.86,20230426,1.76,N,009290,1000,524 억,,10321274,N,N,454,N,00,N
20240416,100229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6700,-160,5,-2.33,448337900,66294,32.92,6830,6870,6690,8910,4810,6860,6762.87,19.69,0,-8423,6986,6922,6866,6802,6746,6895,6775,524,2050,1000,4390,10,1,52420851,3512,9.50,0.59,12,0.13,705.00,11401.00,8500,20240119,-21.18,5570,20230411,20.29,8500,-21.18,20240119,6690,0.15,20240416,8500,-21.18,20240119,5620,19.22,20230426,1.76,N,009290,1000,524 억,,10321274,N,N,454,N,00,N
20240416,090227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6840,-20,5,-0.29,30261800,4429,2.20,6830,6870,6830,8910,4810,6860,6832.65,19.69,0,1058,6986,6922,6866,6802,6746,6895,6775,524,2050,1000,4390,10,1,52420851,3586,9.70,0.60,12,0.01,705.00,11401.00,8500,20240119,-19.53,5570,20230411,22.80,8500,-19.53,20240119,6730,1.63,20240118,8500,-19.53,20240119,5620,21.71,20230426,1.76,N,009290,1000,524 억,,10321274,N,N,454,N,00,N
20240415,160227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6860,-100,5,-1.44,1365460960,198720,137.78,6900,6930,6810,9040,4880,6960,6871.34,19.82,0,-66722,7073,7016,6983,6926,6893,7000,6910,524,2080,1000,4450,10,1,52420851,3596,9.73,0.60,12,0.38,705.00,11401.00,8500,20240119,-19.29,5570,20230411,23.16,8500,-19.29,20240119,6730,1.93,20240118,8500,-19.29,20240119,5620,22.06,20230426,1.79,N,009290,1000,524 억,,10388363,N,N,454,N,00,N
20240415,150228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6860,-100,5,-1.44,1219266050,177438,123.03,6900,6930,6810,9040,4880,6960,6871.50,19.82,0,-65627,7073,7016,6983,6926,6893,7000,6910,524,2080,1000,4450,10,1,52420851,3596,9.73,0.60,12,0.34,705.00,11401.00,8500,20240119,-19.29,5570,20230411,23.16,8500,-19.29,20240119,6730,1.93,20240118,8500,-19.29,20240119,5620,22.06,20230426,1.79,N,009290,1000,524 억,,10388363,N,N,142,N,00,N
20240415,140227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6860,-100,5,-1.44,1134043910,165036,114.43,6900,6930,6810,9040,4880,6960,6871.49,19.82,0,-65119,7073,7016,6983,6926,6893,7000,6910,524,2080,1000,4450,10,1,52420851,3596,9.73,0.60,12,0.31,705.00,11401.00,8500,20240119,-19.29,5570,20230411,23.16,8500,-19.29,20240119,6730,1.93,20240118,8500,-19.29,20240119,5620,22.06,20230426,1.79,N,009290,1000,524 억,,10388363,N,N,142,N,00,N
20240415,130227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6850,-110,5,-1.58,1028350050,149608,103.73,6900,6930,6810,9040,4880,6960,6873.63,19.82,0,-63113,7073,7016,6983,6926,6893,7000,6910,524,2080,1000,4450,10,1,52420851,3591,9.72,0.60,12,0.29,705.00,11401.00,8500,20240119,-19.41,5570,20230411,22.98,8500,-19.41,20240119,6730,1.78,20240118,8500,-19.41,20240119,5620,21.89,20230426,1.79,N,009290,1000,524 억,,10388363,N,N,142,N,00,N
20240415,120228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6850,-110,5,-1.58,913093470,132738,92.04,6900,6930,6830,9040,4880,6960,6878.92,19.82,0,-59752,7073,7016,6983,6926,6893,7000,6910,524,2080,1000,4450,10,1,52420851,3591,9.72,0.60,12,0.25,705.00,11401.00,8500,20240119,-19.41,5570,20230411,22.98,8500,-19.41,20240119,6730,1.78,20240118,8500,-19.41,20240119,5620,21.89,20230426,1.79,N,009290,1000,524 억,,10388363,N,N,142,N,00,N
20240415,110229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6880,-80,5,-1.15,802601570,116628,80.87,6900,6930,6830,9040,4880,6960,6881.72,19.82,0,-56388,7073,7016,6983,6926,6893,7000,6910,524,2080,1000,4450,10,1,52420851,3607,9.76,0.60,12,0.22,705.00,11401.00,8500,20240119,-19.06,5570,20230411,23.52,8500,-19.06,20240119,6730,2.23,20240118,8500,-19.06,20240119,5620,22.42,20230426,1.79,N,009290,1000,524 억,,10388363,N,N,142,N,00,N
20240415,100228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6880,-80,5,-1.15,656083860,95354,66.11,6900,6930,6830,9040,4880,6960,6880.51,19.82,0,-48890,7073,7016,6983,6926,6893,7000,6910,524,2080,1000,4450,10,1,52420851,3607,9.76,0.60,12,0.18,705.00,11401.00,8500,20240119,-19.06,5570,20230411,23.52,8500,-19.06,20240119,6730,2.23,20240118,8500,-19.06,20240119,5620,22.42,20230426,1.79,N,009290,1000,524 억,,10388363,N,N,142,N,00,N
20240415,090228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6880,-80,5,-1.15,76006870,11015,7.64,6900,6920,6880,9040,4880,6960,6900.31,19.82,0,-3956,7073,7016,6983,6926,6893,7000,6910,524,2080,1000,4450,10,1,52420851,3607,9.76,0.60,12,0.02,705.00,11401.00,8500,20240119,-19.06,5570,20230411,23.52,8500,-19.06,20240119,6730,2.23,20240118,8500,-19.06,20240119,5620,22.42,20230426,1.79,N,009290,1000,524 억,,10388363,N,N,142,N,00,N
20240412,160228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6960,-40,5,-0.57,995135580,142520,94.76,7040,7040,6950,9100,4900,7000,6982.43,19.87,0,-42528,7100,7050,6980,6930,6860,7075,6955,524,2100,1000,4480,10,1,52420851,3648,9.87,0.61,12,0.27,705.00,11401.00,8500,20240119,-18.12,5570,20230411,24.96,8500,-18.12,20240119,6730,3.42,20240118,8500,-18.12,20240119,5620,23.84,20230426,1.77,N,009290,1000,524 억,,10418454,N,N,142,N,00,N
20240412,150228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6960,-40,5,-0.57,874895790,125245,83.27,7040,7040,6950,9100,4900,7000,6985.47,19.87,0,-33372,7100,7050,6980,6930,6860,7075,6955,524,2100,1000,4480,10,1,52420851,3648,9.87,0.61,12,0.24,705.00,11401.00,8500,20240119,-18.12,5570,20230411,24.96,8500,-18.12,20240119,6730,3.42,20240118,8500,-18.12,20240119,5620,23.84,20230426,1.77,N,009290,1000,524 억,,10418454,N,N,148,N,00,N
20240412,140228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6960,-40,5,-0.57,673164990,96256,64.00,7040,7040,6960,9100,4900,7000,6993.49,19.87,0,-22425,7100,7050,6980,6930,6860,7075,6955,524,2100,1000,4480,10,1,52420851,3648,9.87,0.61,12,0.18,705.00,11401.00,8500,20240119,-18.12,5570,20230411,24.96,8500,-18.12,20240119,6730,3.42,20240118,8500,-18.12,20240119,5620,23.84,20230426,1.77,N,009290,1000,524 억,,10418454,N,N,148,N,00,N
20240412,130226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6980,-20,5,-0.29,543824760,77701,51.66,7040,7040,6980,9100,4900,7000,6998.94,19.87,0,-14843,7100,7050,6980,6930,6860,7075,6955,524,2100,1000,4480,10,1,52420851,3659,9.90,0.61,12,0.15,705.00,11401.00,8500,20240119,-17.88,5570,20230411,25.31,8500,-17.88,20240119,6730,3.71,20240118,8500,-17.88,20240119,5620,24.20,20230426,1.77,N,009290,1000,524 억,,10418454,N,N,148,N,00,N
20240412,120228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6990,-10,5,-0.14,462585490,66079,43.94,7040,7040,6980,9100,4900,7000,7000.49,19.87,0,-10589,7100,7050,6980,6930,6860,7075,6955,524,2100,1000,4480,10,1,52420851,3664,9.91,0.61,12,0.13,705.00,11401.00,8500,20240119,-17.76,5570,20230411,25.49,8500,-17.76,20240119,6730,3.86,20240118,8500,-17.76,20240119,5620,24.38,20230426,1.77,N,009290,1000,524 억,,10418454,N,N,148,N,00,N
20240412,110226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7010,10,2,0.14,300953870,42966,28.57,7040,7040,6980,9100,4900,7000,7004.47,19.87,0,-5035,7100,7050,6980,6930,6860,7075,6955,524,2100,1000,4480,10,1,52420851,3675,9.94,0.61,12,0.08,705.00,11401.00,8500,20240119,-17.53,5570,20230411,25.85,8500,-17.53,20240119,6730,4.16,20240118,8500,-17.53,20240119,5620,24.73,20230426,1.77,N,009290,1000,524 억,,10418454,N,N,148,N,00,N
20240412,100227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7010,10,2,0.14,225024880,32131,21.36,7040,7040,6980,9100,4900,7000,7003.36,19.87,0,-3356,7100,7050,6980,6930,6860,7075,6955,524,2100,1000,4480,10,1,52420851,3675,9.94,0.61,12,0.06,705.00,11401.00,8500,20240119,-17.53,5570,20230411,25.85,8500,-17.53,20240119,6730,4.16,20240118,8500,-17.53,20240119,5620,24.73,20230426,1.77,N,009290,1000,524 억,,10418454,N,N,148,N,00,N
20240412,090227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7040,40,2,0.57,53877510,7664,5.10,7040,7040,7000,9100,4900,7000,7029.95,19.87,0,282,7100,7050,6980,6930,6860,7075,6955,524,2100,1000,4480,10,1,52420851,3690,9.99,0.62,12,0.01,705.00,11401.00,8500,20240119,-17.18,5570,20230411,26.39,8500,-17.18,20240119,6730,4.61,20240118,8500,-17.18,20240119,5620,25.27,20230426,1.77,N,009290,1000,524 억,,10418454,N,N,148,N,00,N
20240411,160225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7000,-20,5,-0.28,1036006850,148706,92.24,6960,7030,6910,9120,4920,7020,6966.69,19.96,0,-50529,7273,7146,7073,6946,6873,7110,6910,524,2100,1000,4490,10,1,52420851,3669,9.93,0.61,12,0.28,705.00,11401.00,8500,20240119,-17.65,5570,20230411,25.67,8500,-17.65,20240119,6730,4.01,20240118,8500,-17.65,20240119,5570,25.67,20230411,1.79,N,009290,1000,524 억,,10465430,N,N,148,N,00,N
20240411,150229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7000,-20,5,-0.28,971788860,139533,86.55,6960,7030,6910,9120,4920,7020,6964.57,19.96,0,-47983,7273,7146,7073,6946,6873,7110,6910,524,2100,1000,4490,10,1,52420851,3669,9.93,0.61,12,0.27,705.00,11401.00,8500,20240119,-17.65,5570,20230411,25.67,8500,-17.65,20240119,6730,4.01,20240118,8500,-17.65,20240119,5570,25.67,20230411,1.79,N,009290,1000,524 억,,10465430,N,N,22,N,00,N
20240411,140231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6980,-40,5,-0.57,824032970,118436,73.46,6960,7020,6910,9120,4920,7020,6957.61,19.96,0,-42765,7273,7146,7073,6946,6873,7110,6910,524,2100,1000,4490,10,1,52420851,3659,9.90,0.61,12,0.23,705.00,11401.00,8500,20240119,-17.88,5570,20230411,25.31,8500,-17.88,20240119,6730,3.71,20240118,8500,-17.88,20240119,5570,25.31,20230411,1.79,N,009290,1000,524 억,,10465430,N,N,22,N,00,N
20240411,130224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6950,-70,5,-1.00,688287870,98938,61.37,6960,7020,6910,9120,4920,7020,6956.75,19.96,0,-38465,7273,7146,7073,6946,6873,7110,6910,524,2100,1000,4490,10,1,52420851,3643,9.86,0.61,12,0.19,705.00,11401.00,8500,20240119,-18.24,5570,20230411,24.78,8500,-18.24,20240119,6730,3.27,20240118,8500,-18.24,20240119,5570,24.78,20230411,1.79,N,009290,1000,524 억,,10465430,N,N,22,N,00,N
20240411,120226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6980,-40,5,-0.57,599753110,86222,53.48,6960,7020,6910,9120,4920,7020,6955.90,19.96,0,-34240,7273,7146,7073,6946,6873,7110,6910,524,2100,1000,4490,10,1,52420851,3659,9.90,0.61,12,0.16,705.00,11401.00,8500,20240119,-17.88,5570,20230411,25.31,8500,-17.88,20240119,6730,3.71,20240118,8500,-17.88,20240119,5570,25.31,20230411,1.79,N,009290,1000,524 억,,10465430,N,N,22,N,00,N
20240411,110225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6950,-70,5,-1.00,560123490,80537,49.96,6960,7020,6910,9120,4920,7020,6954.84,19.96,0,-31281,7273,7146,7073,6946,6873,7110,6910,524,2100,1000,4490,10,1,52420851,3643,9.86,0.61,12,0.15,705.00,11401.00,8500,20240119,-18.24,5570,20230411,24.78,8500,-18.24,20240119,6730,3.27,20240118,8500,-18.24,20240119,5570,24.78,20230411,1.79,N,009290,1000,524 억,,10465430,N,N,22,N,00,N
20240411,100226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6960,-60,5,-0.85,394814080,56765,35.21,6960,7020,6910,9120,4920,7020,6955.21,19.96,0,-23259,7273,7146,7073,6946,6873,7110,6910,524,2100,1000,4490,10,1,52420851,3648,9.87,0.61,12,0.11,705.00,11401.00,8500,20240119,-18.12,5570,20230411,24.96,8500,-18.12,20240119,6730,3.42,20240118,8500,-18.12,20240119,5570,24.96,20230411,1.79,N,009290,1000,524 억,,10465430,N,N,22,N,00,N
20240411,090226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6940,-80,5,-1.14,110473960,15893,9.86,6960,7010,6910,9120,4920,7020,6951.01,19.96,0,-798,7273,7146,7073,6946,6873,7110,6910,524,2100,1000,4490,10,1,52420851,3638,9.84,0.61,12,0.03,705.00,11401.00,8500,20240119,-18.35,5570,20230411,24.60,8500,-18.35,20240119,6730,3.12,20240118,8500,-18.35,20240119,5570,24.60,20230411,1.79,N,009290,1000,524 억,,10465430,N,N,22,N,00,N
20240409,160223,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7020,-50,5,-0.71,1123597470,159471,91.34,7200,7200,7000,9190,4950,7070,7045.89,20.06,0,-52421,7243,7156,7113,7026,6983,7135,7005,524,2120,1000,4520,10,1,52420851,3680,9.96,0.62,12,0.30,705.00,11401.00,8500,20240119,-17.41,5520,20230404,27.17,8500,-17.41,20240119,6730,4.31,20240118,8500,-17.41,20240119,5570,26.03,20230411,1.82,N,009290,1000,524 억,,10517708,N,N,22,N,00,N
20240409,150224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7010,-60,5,-0.85,1034232770,146734,84.04,7200,7200,7000,9190,4950,7070,7048.35,20.06,0,-49461,7243,7156,7113,7026,6983,7135,7005,524,2120,1000,4520,10,1,52420851,3675,9.94,0.61,12,0.28,705.00,11401.00,8500,20240119,-17.53,5520,20230404,26.99,8500,-17.53,20240119,6730,4.16,20240118,8500,-17.53,20240119,5570,25.85,20230411,1.82,N,009290,1000,524 억,,10517708,N,N,349,N,00,N
20240409,140227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7030,-40,5,-0.57,736212720,104281,59.73,7200,7200,7000,9190,4950,7070,7059.89,20.06,0,-31405,7243,7156,7113,7026,6983,7135,7005,524,2120,1000,4520,10,1,52420851,3685,9.97,0.62,12,0.20,705.00,11401.00,8500,20240119,-17.29,5520,20230404,27.36,8500,-17.29,20240119,6730,4.46,20240118,8500,-17.29,20240119,5570,26.21,20230411,1.82,N,009290,1000,524 억,,10517708,N,N,349,N,00,N
20240409,130224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7010,-60,5,-0.85,706428840,100043,57.30,7200,7200,7000,9190,4950,7070,7061.25,20.06,0,-30201,7243,7156,7113,7026,6983,7135,7005,524,2120,1000,4520,10,1,52420851,3675,9.94,0.61,12,0.19,705.00,11401.00,8500,20240119,-17.53,5520,20230404,26.99,8500,-17.53,20240119,6730,4.16,20240118,8500,-17.53,20240119,5570,25.85,20230411,1.82,N,009290,1000,524 억,,10517708,N,N,349,N,00,N
20240409,120224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7030,-40,5,-0.57,480408640,67861,38.87,7200,7200,7020,9190,4950,7070,7079.30,20.06,0,-17929,7243,7156,7113,7026,6983,7135,7005,524,2120,1000,4520,10,1,52420851,3685,9.97,0.62,12,0.13,705.00,11401.00,8500,20240119,-17.29,5520,20230404,27.36,8500,-17.29,20240119,6730,4.46,20240118,8500,-17.29,20240119,5570,26.21,20230411,1.82,N,009290,1000,524 억,,10517708,N,N,349,N,00,N
20240409,110225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7070,0,3,0.00,261402530,36784,21.07,7200,7200,7060,9190,4950,7070,7106.42,20.06,0,-7472,7243,7156,7113,7026,6983,7135,7005,524,2120,1000,4520,10,1,52420851,3706,10.03,0.62,12,0.07,705.00,11401.00,8500,20240119,-16.82,5520,20230404,28.08,8500,-16.82,20240119,6730,5.05,20240118,8500,-16.82,20240119,5570,26.93,20230411,1.82,N,009290,1000,524 억,,10517708,N,N,349,N,00,N
20240409,100223,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7090,20,2,0.28,181914160,25545,14.63,7200,7200,7060,9190,4950,7070,7121.32,20.06,0,-3688,7243,7156,7113,7026,6983,7135,7005,524,2120,1000,4520,10,1,52420851,3717,10.06,0.62,12,0.05,705.00,11401.00,8500,20240119,-16.59,5520,20230404,28.44,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5570,27.29,20230411,1.82,N,009290,1000,524 억,,10517708,N,N,349,N,00,N
20240409,090226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7140,70,2,0.99,48419190,6727,3.85,7200,7200,7130,9190,4950,7070,7197.74,20.06,0,-867,7243,7156,7113,7026,6983,7135,7005,524,2120,1000,4520,10,1,52420851,3743,10.13,0.63,12,0.01,705.00,11401.00,8500,20240119,-16.00,5520,20230404,29.35,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5570,28.19,20230411,1.82,N,009290,1000,524 억,,10517708,N,N,349,N,00,N
20240408,160224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7070,-120,5,-1.67,1231259160,173048,69.35,7200,7200,7070,9340,5040,7190,7115.17,20.18,0,-60831,7490,7340,7220,7070,6950,7415,7145,524,2150,1000,4600,10,1,52420851,3706,10.03,0.62,12,0.33,705.00,11401.00,8500,20240119,-16.82,5490,20230403,28.78,8500,-16.82,20240119,6730,5.05,20240118,8500,-16.82,20240119,5570,26.93,20230411,1.83,N,009290,1000,524 억,,10580975,N,N,349,N,00,N
20240408,150224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7080,-110,5,-1.53,1114350460,156533,62.73,7200,7200,7080,9340,5040,7190,7118.95,20.18,0,-57608,7490,7340,7220,7070,6950,7415,7145,524,2150,1000,4600,10,1,52420851,3711,10.04,0.62,12,0.30,705.00,11401.00,8500,20240119,-16.71,5490,20230403,28.96,8500,-16.71,20240119,6730,5.20,20240118,8500,-16.71,20240119,5570,27.11,20230411,1.83,N,009290,1000,524 억,,10580975,N,N,1219,N,00,N
20240408,140225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7100,-90,5,-1.25,985730290,138396,55.46,7200,7200,7080,9340,5040,7190,7122.53,20.18,0,-53298,7490,7340,7220,7070,6950,7415,7145,524,2150,1000,4600,10,1,52420851,3722,10.07,0.62,12,0.26,705.00,11401.00,8500,20240119,-16.47,5490,20230403,29.33,8500,-16.47,20240119,6730,5.50,20240118,8500,-16.47,20240119,5570,27.47,20230411,1.83,N,009290,1000,524 억,,10580975,N,N,1219,N,00,N
20240408,130224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7090,-100,5,-1.39,884336250,124126,49.74,7200,7200,7080,9340,5040,7190,7124.50,20.18,0,-44540,7490,7340,7220,7070,6950,7415,7145,524,2150,1000,4600,10,1,52420851,3717,10.06,0.62,12,0.24,705.00,11401.00,8500,20240119,-16.59,5490,20230403,29.14,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5570,27.29,20230411,1.83,N,009290,1000,524 억,,10580975,N,N,1219,N,00,N
20240408,120224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7120,-70,5,-0.97,825833930,115885,46.44,7200,7200,7080,9340,5040,7190,7126.32,20.18,0,-41238,7490,7340,7220,7070,6950,7415,7145,524,2150,1000,4600,10,1,52420851,3732,10.10,0.62,12,0.22,705.00,11401.00,8500,20240119,-16.24,5490,20230403,29.69,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5570,27.83,20230411,1.83,N,009290,1000,524 억,,10580975,N,N,1219,N,00,N
20240408,110225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7090,-100,5,-1.39,757093090,106206,42.56,7200,7200,7080,9340,5040,7190,7128.53,20.18,0,-36425,7490,7340,7220,7070,6950,7415,7145,524,2150,1000,4600,10,1,52420851,3717,10.06,0.62,12,0.20,705.00,11401.00,8500,20240119,-16.59,5490,20230403,29.14,8500,-16.59,20240119,6730,5.35,20240118,8500,-16.59,20240119,5570,27.29,20230411,1.83,N,009290,1000,524 억,,10580975,N,N,1219,N,00,N
20240408,100222,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7110,-80,5,-1.11,422346560,59102,23.69,7200,7200,7110,9340,5040,7190,7146.06,20.18,0,-26633,7490,7340,7220,7070,6950,7415,7145,524,2150,1000,4600,10,1,52420851,3727,10.09,0.62,12,0.11,705.00,11401.00,8500,20240119,-16.35,5490,20230403,29.51,8500,-16.35,20240119,6730,5.65,20240118,8500,-16.35,20240119,5570,27.65,20230411,1.83,N,009290,1000,524 억,,10580975,N,N,1219,N,00,N
20240408,090225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,7200,10,2,0.14,36939260,5143,2.06,7200,7200,7160,9340,5040,7190,7182.43,20.18,0,-3842,7490,7340,7220,7070,6950,7415,7145,524,2150,1000,4600,10,1,52420851,3774,10.21,0.63,12,0.01,705.00,11401.00,8500,20240119,-15.29,5490,20230403,31.15,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5570,29.26,20230411,1.83,N,009290,1000,524 억,,10580975,N,N,1219,N,00,N
20240405,160223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7190,70,2,0.98,1793368730,248440,222.67,7100,7370,7100,9250,4990,7120,7218.53,20.23,0,-25820,7220,7170,7140,7090,7060,7155,7075,524,2130,1000,4550,10,1,52420851,3769,10.20,0.63,12,0.47,705.00,11401.00,8500,20240119,-15.41,5480,20230331,31.20,8500,-15.41,20240119,6730,6.84,20240118,8500,-15.41,20240119,5570,29.08,20230411,1.85,N,009290,1000,524 억,,10606348,N,N,1219,N,00,N
20240405,150223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,20,2,0.28,1709068860,236691,212.14,7100,7370,7100,9250,4990,7120,7220.69,20.23,0,-22709,7220,7170,7140,7090,7060,7155,7075,524,2130,1000,4550,10,1,52420851,3743,10.13,0.63,12,0.45,705.00,11401.00,8500,20240119,-16.00,5480,20230331,30.29,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5570,28.19,20230411,1.85,N,009290,1000,524 억,,10606348,N,N,5,N,00,N
20240405,140224,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7190,70,2,0.98,1570862450,217382,194.84,7100,7370,7100,9250,4990,7120,7226.29,20.23,0,-22076,7220,7170,7140,7090,7060,7155,7075,524,2130,1000,4550,10,1,52420851,3769,10.20,0.63,12,0.41,705.00,11401.00,8500,20240119,-15.41,5480,20230331,31.20,8500,-15.41,20240119,6730,6.84,20240118,8500,-15.41,20240119,5570,29.08,20230411,1.85,N,009290,1000,524 억,,10606348,N,N,5,N,00,N
20240405,130222,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7200,80,2,1.12,1433875040,198346,177.78,7100,7370,7100,9250,4990,7120,7229.18,20.23,0,-17092,7220,7170,7140,7090,7060,7155,7075,524,2130,1000,4550,10,1,52420851,3774,10.21,0.63,12,0.38,705.00,11401.00,8500,20240119,-15.29,5480,20230331,31.39,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5570,29.26,20230411,1.85,N,009290,1000,524 억,,10606348,N,N,5,N,00,N
20240405,120223,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7220,100,2,1.40,1374083890,190061,170.35,7100,7370,7100,9250,4990,7120,7229.72,20.23,0,-14687,7220,7170,7140,7090,7060,7155,7075,524,2130,1000,4550,10,1,52420851,3785,10.24,0.63,12,0.36,705.00,11401.00,8500,20240119,-15.06,5480,20230331,31.75,8500,-15.06,20240119,6730,7.28,20240118,8500,-15.06,20240119,5570,29.62,20230411,1.85,N,009290,1000,524 억,,10606348,N,N,5,N,00,N
20240405,110224,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7190,70,2,0.98,1280149380,177021,158.66,7100,7370,7100,9250,4990,7120,7231.64,20.23,0,-11019,7220,7170,7140,7090,7060,7155,7075,524,2130,1000,4550,10,1,52420851,3769,10.20,0.63,12,0.34,705.00,11401.00,8500,20240119,-15.41,5480,20230331,31.20,8500,-15.41,20240119,6730,6.84,20240118,8500,-15.41,20240119,5570,29.08,20230411,1.85,N,009290,1000,524 억,,10606348,N,N,5,N,00,N
20240405,100211,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7210,90,2,1.26,177637480,24840,22.26,7100,7210,7100,9250,4990,7120,7151.31,20.23,0,-3719,7220,7170,7140,7090,7060,7155,7075,524,2130,1000,4550,10,1,52420851,3780,10.23,0.63,12,0.05,705.00,11401.00,8500,20240119,-15.18,5480,20230331,31.57,8500,-15.18,20240119,6730,7.13,20240118,8500,-15.18,20240119,5570,29.44,20230411,1.85,N,009290,1000,524 억,,10606348,N,N,5,N,00,N
20240405,090222,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7130,10,2,0.14,36155560,5073,4.55,7100,7160,7100,9250,4990,7120,7127.10,20.23,0,242,7220,7170,7140,7090,7060,7155,7075,524,2130,1000,4550,10,1,52420851,3738,10.11,0.63,12,0.01,705.00,11401.00,8500,20240119,-16.12,5480,20230331,30.11,8500,-16.12,20240119,6730,5.94,20240118,8500,-16.12,20240119,5570,28.01,20230411,1.85,N,009290,1000,524 억,,10606348,N,N,5,N,00,N
20240404,160221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,0,3,0.00,784309300,109863,86.40,7130,7190,7110,9250,4990,7120,7139.03,20.29,0,-35830,7240,7180,7150,7090,7060,7165,7075,524,2130,1000,4550,10,1,52420851,3732,10.10,0.62,12,0.21,705.00,11401.00,8500,20240119,-16.24,5480,20230330,29.93,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5520,28.99,20230404,1.89,N,009290,1000,524 억,,10633797,N,N,5,N,00,N
20240404,150222,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,20,2,0.28,725352610,101588,79.89,7130,7190,7110,9250,4990,7120,7140.14,20.29,0,-35204,7240,7180,7150,7090,7060,7165,7075,524,2130,1000,4550,10,1,52420851,3743,10.13,0.63,12,0.19,705.00,11401.00,8500,20240119,-16.00,5480,20230330,30.29,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5520,29.35,20230404,1.89,N,009290,1000,524 억,,10633797,N,N,1361,N,00,N
20240404,140221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7110,-10,5,-0.14,568964520,79676,62.66,7130,7190,7110,9250,4990,7120,7140.98,20.29,0,-23332,7240,7180,7150,7090,7060,7165,7075,524,2130,1000,4550,10,1,52420851,3727,10.09,0.62,12,0.15,705.00,11401.00,8500,20240119,-16.35,5480,20230330,29.74,8500,-16.35,20240119,6730,5.65,20240118,8500,-16.35,20240119,5520,28.80,20230404,1.89,N,009290,1000,524 억,,10633797,N,N,1361,N,00,N
20240404,130220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,0,3,0.00,520249460,72835,57.28,7130,7190,7110,9250,4990,7120,7142.85,20.29,0,-20601,7240,7180,7150,7090,7060,7165,7075,524,2130,1000,4550,10,1,52420851,3732,10.10,0.62,12,0.14,705.00,11401.00,8500,20240119,-16.24,5480,20230330,29.93,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5520,28.99,20230404,1.89,N,009290,1000,524 억,,10633797,N,N,1361,N,00,N
20240404,120220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7130,10,2,0.14,422109960,59054,46.44,7130,7190,7120,9250,4990,7120,7147.86,20.29,0,-14217,7240,7180,7150,7090,7060,7165,7075,524,2130,1000,4550,10,1,52420851,3738,10.11,0.63,12,0.11,705.00,11401.00,8500,20240119,-16.12,5480,20230330,30.11,8500,-16.12,20240119,6730,5.94,20240118,8500,-16.12,20240119,5520,29.17,20230404,1.89,N,009290,1000,524 억,,10633797,N,N,1361,N,00,N
20240404,110221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,20,2,0.28,353842990,49487,38.92,7130,7190,7120,9250,4990,7120,7150.22,20.29,0,-7341,7240,7180,7150,7090,7060,7165,7075,524,2130,1000,4550,10,1,52420851,3743,10.13,0.63,12,0.09,705.00,11401.00,8500,20240119,-16.00,5480,20230330,30.29,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5520,29.35,20230404,1.89,N,009290,1000,524 억,,10633797,N,N,1361,N,00,N
20240404,100220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,50,2,0.70,260114040,36351,28.59,7130,7190,7120,9250,4990,7120,7155.62,20.29,0,-3964,7240,7180,7150,7090,7060,7165,7075,524,2130,1000,4550,10,1,52420851,3759,10.17,0.63,12,0.07,705.00,11401.00,8500,20240119,-15.65,5480,20230330,30.84,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5520,29.89,20230404,1.89,N,009290,1000,524 억,,10633797,N,N,1361,N,00,N
20240404,090221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,30,2,0.42,25097450,3519,2.77,7130,7150,7130,9250,4990,7120,7131.98,20.29,0,454,7240,7180,7150,7090,7060,7165,7075,524,2130,1000,4550,10,1,52420851,3748,10.14,0.63,12,0.01,705.00,11401.00,8500,20240119,-15.88,5480,20230330,30.47,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5520,29.53,20230404,1.89,N,009290,1000,524 억,,10633797,N,N,1361,N,00,N
20240403,160221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7120,-80,5,-1.11,883160220,123666,44.16,7150,7210,7120,9360,5040,7200,7141.62,20.32,0,-17122,7453,7326,7233,7106,7013,7280,7060,524,2160,1000,4600,10,1,52420851,3732,10.10,0.62,12,0.24,705.00,11401.00,8500,20240119,-16.24,5480,20230329,29.93,8500,-16.24,20240119,6730,5.79,20240118,8500,-16.24,20240119,5490,29.69,20230403,1.93,N,009290,1000,524 억,,10651093,N,N,1361,N,00,N
20240403,150220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7130,-70,5,-0.97,780707020,109284,39.02,7150,7210,7120,9360,5040,7200,7143.84,20.32,0,-16400,7453,7326,7233,7106,7013,7280,7060,524,2160,1000,4600,10,1,52420851,3738,10.11,0.63,12,0.21,705.00,11401.00,8500,20240119,-16.12,5480,20230329,30.11,8500,-16.12,20240119,6730,5.94,20240118,8500,-16.12,20240119,5490,29.87,20230403,1.93,N,009290,1000,524 억,,10651093,N,N,1,N,00,N
20240403,140219,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7170,-30,5,-0.42,577146690,80792,28.85,7150,7210,7120,9360,5040,7200,7143.61,20.32,0,-9945,7453,7326,7233,7106,7013,7280,7060,524,2160,1000,4600,10,1,52420851,3759,10.17,0.63,12,0.15,705.00,11401.00,8500,20240119,-15.65,5480,20230329,30.84,8500,-15.65,20240119,6730,6.54,20240118,8500,-15.65,20240119,5490,30.60,20230403,1.93,N,009290,1000,524 억,,10651093,N,N,1,N,00,N
20240403,130219,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,-50,5,-0.69,487702650,68319,24.40,7150,7210,7120,9360,5040,7200,7138.61,20.32,0,-8589,7453,7326,7233,7106,7013,7280,7060,524,2160,1000,4600,10,1,52420851,3748,10.14,0.63,12,0.13,705.00,11401.00,8500,20240119,-15.88,5480,20230329,30.47,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5490,30.24,20230403,1.93,N,009290,1000,524 억,,10651093,N,N,1,N,00,N
20240403,120220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,-50,5,-0.69,457308710,64065,22.88,7150,7210,7120,9360,5040,7200,7138.20,20.32,0,-8089,7453,7326,7233,7106,7013,7280,7060,524,2160,1000,4600,10,1,52420851,3748,10.14,0.63,12,0.12,705.00,11401.00,8500,20240119,-15.88,5480,20230329,30.47,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5490,30.24,20230403,1.93,N,009290,1000,524 억,,10651093,N,N,1,N,00,N
20240403,110220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7140,-60,5,-0.83,432524200,60594,21.64,7150,7210,7120,9360,5040,7200,7138.07,20.32,0,-7609,7453,7326,7233,7106,7013,7280,7060,524,2160,1000,4600,10,1,52420851,3743,10.13,0.63,12,0.12,705.00,11401.00,8500,20240119,-16.00,5480,20230329,30.29,8500,-16.00,20240119,6730,6.09,20240118,8500,-16.00,20240119,5490,30.05,20230403,1.93,N,009290,1000,524 억,,10651093,N,N,1,N,00,N
20240403,100219,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7150,-50,5,-0.69,290030980,40607,14.50,7150,7210,7120,9360,5040,7200,7142.39,20.32,0,-4174,7453,7326,7233,7106,7013,7280,7060,524,2160,1000,4600,10,1,52420851,3748,10.14,0.63,12,0.08,705.00,11401.00,8500,20240119,-15.88,5480,20230329,30.47,8500,-15.88,20240119,6730,6.24,20240118,8500,-15.88,20240119,5490,30.24,20230403,1.93,N,009290,1000,524 억,,10651093,N,N,1,N,00,N
20240403,090219,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7160,-40,5,-0.56,39565000,5536,1.98,7150,7180,7130,9360,5040,7200,7146.86,20.32,0,18,7453,7326,7233,7106,7013,7280,7060,524,2160,1000,4600,10,1,52420851,3753,10.16,0.63,12,0.01,705.00,11401.00,8500,20240119,-15.76,5480,20230329,30.66,8500,-15.76,20240119,6730,6.39,20240118,8500,-15.76,20240119,5490,30.42,20230403,1.93,N,009290,1000,524 억,,10651093,N,N,1,N,00,N
20240402,160214,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7200,-120,5,-1.64,2013491910,279435,184.02,7350,7360,7140,9510,5130,7320,7205.58,20.49,0,-91244,7440,7380,7320,7260,7200,7410,7290,524,2190,1000,4680,10,1,52420851,3774,10.21,0.63,12,0.53,705.00,11401.00,8500,20240119,-15.29,5480,20230329,31.39,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5490,31.15,20230403,1.97,N,009290,1000,524 억,,10742941,N,N,1,N,00,N
20240402,150220,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7200,-120,5,-1.64,1944292300,269802,177.67,7350,7360,7140,9510,5130,7320,7206.37,20.49,0,-90730,7440,7380,7320,7260,7200,7410,7290,524,2190,1000,4680,10,1,52420851,3774,10.21,0.63,12,0.51,705.00,11401.00,8500,20240119,-15.29,5480,20230329,31.39,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5490,31.15,20230403,1.97,N,009290,1000,524 억,,10742941,N,N,965,N,00,N
20240402,140221,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7190,-130,5,-1.78,1576768740,218525,143.91,7350,7360,7160,9510,5130,7320,7215.51,20.49,0,-89681,7440,7380,7320,7260,7200,7410,7290,524,2190,1000,4680,10,1,52420851,3769,10.20,0.63,12,0.42,705.00,11401.00,8500,20240119,-15.41,5480,20230329,31.20,8500,-15.41,20240119,6730,6.84,20240118,8500,-15.41,20240119,5490,30.97,20230403,1.97,N,009290,1000,524 억,,10742941,N,N,965,N,00,N
20240402,130218,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7190,-130,5,-1.78,1325993340,183593,120.90,7350,7360,7180,9510,5130,7320,7222.46,20.49,0,-76669,7440,7380,7320,7260,7200,7410,7290,524,2190,1000,4680,10,1,52420851,3769,10.20,0.63,12,0.35,705.00,11401.00,8500,20240119,-15.41,5480,20230329,31.20,8500,-15.41,20240119,6730,6.84,20240118,8500,-15.41,20240119,5490,30.97,20230403,1.97,N,009290,1000,524 억,,10742941,N,N,965,N,00,N
20240402,120217,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7220,-100,5,-1.37,1074573540,148653,97.89,7350,7360,7190,9510,5130,7320,7228.74,20.49,0,-54030,7440,7380,7320,7260,7200,7410,7290,524,2190,1000,4680,10,1,52420851,3785,10.24,0.63,12,0.28,705.00,11401.00,8500,20240119,-15.06,5480,20230329,31.75,8500,-15.06,20240119,6730,7.28,20240118,8500,-15.06,20240119,5490,31.51,20230403,1.97,N,009290,1000,524 억,,10742941,N,N,965,N,00,N
20240402,110217,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7210,-110,5,-1.50,920556260,127294,83.83,7350,7360,7190,9510,5130,7320,7231.73,20.49,0,-52079,7440,7380,7320,7260,7200,7410,7290,524,2190,1000,4680,10,1,52420851,3780,10.23,0.63,12,0.24,705.00,11401.00,8500,20240119,-15.18,5480,20230329,31.57,8500,-15.18,20240119,6730,7.13,20240118,8500,-15.18,20240119,5490,31.33,20230403,1.97,N,009290,1000,524 억,,10742941,N,N,965,N,00,N
20240402,100218,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7200,-120,5,-1.64,723515880,99981,65.84,7350,7360,7200,9510,5130,7320,7236.53,20.49,0,-37377,7440,7380,7320,7260,7200,7410,7290,524,2190,1000,4680,10,1,52420851,3774,10.21,0.63,12,0.19,705.00,11401.00,8500,20240119,-15.29,5480,20230329,31.39,8500,-15.29,20240119,6730,6.98,20240118,8500,-15.29,20240119,5490,31.15,20230403,1.97,N,009290,1000,524 억,,10742941,N,N,965,N,00,N
20240402,090217,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7320,0,3,0.00,45475570,6213,4.09,7350,7360,7280,9510,5130,7320,7319.42,20.49,0,-5636,7440,7380,7320,7260,7200,7410,7290,524,2190,1000,4680,10,1,52420851,3837,10.38,0.64,12,0.01,705.00,11401.00,8500,20240119,-13.88,5480,20230329,33.58,8500,-13.88,20240119,6730,8.77,20240118,8500,-13.88,20240119,5490,33.33,20230403,1.97,N,009290,1000,524 억,,10742941,N,N,965,N,00,N
20240401,160216,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7320,50,2,0.69,1098292720,149903,64.19,7260,7380,7260,9450,5090,7270,7326.81,20.46,0,17802,7443,7356,7313,7226,7183,7335,7205,524,2180,1000,4650,10,1,52420851,3837,10.38,0.64,12,0.29,705.00,11401.00,8500,20240119,-13.88,5400,20230327,35.56,8500,-13.88,20240119,6730,8.77,20240118,8500,-13.88,20240119,5490,33.33,20230403,1.95,N,009290,1000,524 억,,10723767,N,N,965,N,00,N
20240401,150217,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7340,70,2,0.96,992545200,135457,58.00,7260,7380,7260,9450,5090,7270,7327.47,20.46,0,14556,7443,7356,7313,7226,7183,7335,7205,524,2180,1000,4650,10,1,52420851,3848,10.41,0.64,12,0.26,705.00,11401.00,8500,20240119,-13.65,5400,20230327,35.93,8500,-13.65,20240119,6730,9.06,20240118,8500,-13.65,20240119,5490,33.70,20230403,1.95,N,009290,1000,524 억,,10723767,N,N,778,N,00,N
20240401,140216,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7350,80,2,1.10,931226420,127103,54.42,7260,7380,7260,9450,5090,7270,7326.64,20.46,0,17234,7443,7356,7313,7226,7183,7335,7205,524,2180,1000,4650,10,1,52420851,3853,10.43,0.64,12,0.24,705.00,11401.00,8500,20240119,-13.53,5400,20230327,36.11,8500,-13.53,20240119,6730,9.21,20240118,8500,-13.53,20240119,5490,33.88,20230403,1.95,N,009290,1000,524 억,,10723767,N,N,778,N,00,N
20240401,130217,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7320,50,2,0.69,735339430,100356,42.97,7260,7380,7260,9450,5090,7270,7327.43,20.46,0,20963,7443,7356,7313,7226,7183,7335,7205,524,2180,1000,4650,10,1,52420851,3837,10.38,0.64,12,0.19,705.00,11401.00,8500,20240119,-13.88,5400,20230327,35.56,8500,-13.88,20240119,6730,8.77,20240118,8500,-13.88,20240119,5490,33.33,20230403,1.95,N,009290,1000,524 억,,10723767,N,N,778,N,00,N
20240401,120218,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7320,50,2,0.69,672778870,91812,39.31,7260,7380,7260,9450,5090,7270,7327.92,20.46,0,20047,7443,7356,7313,7226,7183,7335,7205,524,2180,1000,4650,10,1,52420851,3837,10.38,0.64,12,0.18,705.00,11401.00,8500,20240119,-13.88,5400,20230327,35.56,8500,-13.88,20240119,6730,8.77,20240118,8500,-13.88,20240119,5490,33.33,20230403,1.95,N,009290,1000,524 억,,10723767,N,N,778,N,00,N
20240401,110218,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7340,70,2,0.96,468194190,63871,27.35,7260,7380,7260,9450,5090,7270,7330.51,20.46,0,6257,7443,7356,7313,7226,7183,7335,7205,524,2180,1000,4650,10,1,52420851,3848,10.41,0.64,12,0.12,705.00,11401.00,8500,20240119,-13.65,5400,20230327,35.93,8500,-13.65,20240119,6730,9.06,20240118,8500,-13.65,20240119,5490,33.70,20230403,1.95,N,009290,1000,524 억,,10723767,N,N,778,N,00,N
20240401,100215,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7340,70,2,0.96,293169470,40063,17.15,7260,7360,7260,9450,5090,7270,7317.96,20.46,0,3470,7443,7356,7313,7226,7183,7335,7205,524,2180,1000,4650,10,1,52420851,3848,10.41,0.64,12,0.08,705.00,11401.00,8500,20240119,-13.65,5400,20230327,35.93,8500,-13.65,20240119,6730,9.06,20240118,8500,-13.65,20240119,5490,33.70,20230403,1.95,N,009290,1000,524 억,,10723767,N,N,778,N,00,N
20240401,090216,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,7300,30,2,0.41,27377810,3769,1.61,7260,7300,7260,9450,5090,7270,7263.59,20.46,0,710,7443,7356,7313,7226,7183,7335,7205,524,2180,1000,4650,10,1,52420851,3827,10.35,0.64,12,0.01,705.00,11401.00,8500,20240119,-14.12,5400,20230327,35.19,8500,-14.12,20240119,6730,8.47,20240118,8500,-14.12,20240119,5490,32.97,20230403,1.95,N,009290,1000,524 억,,10723767,N,N,778,N,00,N