KissMeData/009290/price/prices-20240601.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
20240628,160247,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6440,-40,5,-0.62,481693330,74565,125.57,6480,6550,6440,8420,4540,6480,6460.13,18.47,0,-17360,6653,6566,6503,6416,6353,6535,6385,524,1940,1000,4140,10,1,52420851,3376,9.13,0.56,12,0.14,705.00,11401.00,8500,20240119,-24.24,5770,20231006,11.61,8500,-24.24,20240119,6410,0.47,20240625,8500,-24.24,20240119,5770,11.61,20231006,1.34,N,009290,1000,524 억,,9680555,N,N,6098,N,00,N
20240628,150246,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6460,-20,5,-0.31,407794840,63094,106.25,6480,6550,6440,8420,4540,6480,6463.29,18.47,0,-17143,6653,6566,6503,6416,6353,6535,6385,524,1940,1000,4140,10,1,52420851,3386,9.16,0.57,12,0.12,705.00,11401.00,8500,20240119,-24.00,5770,20231006,11.96,8500,-24.00,20240119,6410,0.78,20240625,8500,-24.00,20240119,5770,11.96,20231006,1.34,N,009290,1000,524 억,,9680555,N,N,0,N,00,N
20240628,140246,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6480,0,3,0.00,358765310,55501,93.46,6480,6550,6440,8420,4540,6480,6464.12,18.47,0,-16240,6653,6566,6503,6416,6353,6535,6385,524,1940,1000,4140,10,1,52420851,3397,9.19,0.57,12,0.11,705.00,11401.00,8500,20240119,-23.76,5770,20231006,12.31,8500,-23.76,20240119,6410,1.09,20240625,8500,-23.76,20240119,5770,12.31,20231006,1.34,N,009290,1000,524 억,,9680555,N,N,0,N,00,N
20240628,130246,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6470,-10,5,-0.15,328381930,50809,85.56,6480,6550,6440,8420,4540,6480,6463.07,18.47,0,-13926,6653,6566,6503,6416,6353,6535,6385,524,1940,1000,4140,10,1,52420851,3392,9.18,0.57,12,0.10,705.00,11401.00,8500,20240119,-23.88,5770,20231006,12.13,8500,-23.88,20240119,6410,0.94,20240625,8500,-23.88,20240119,5770,12.13,20231006,1.34,N,009290,1000,524 억,,9680555,N,N,0,N,00,N
20240628,120245,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6460,-20,5,-0.31,237079790,36693,61.79,6480,6500,6440,8420,4540,6480,6461.17,18.47,0,-10410,6653,6566,6503,6416,6353,6535,6385,524,1940,1000,4140,10,1,52420851,3386,9.16,0.57,12,0.07,705.00,11401.00,8500,20240119,-24.00,5770,20231006,11.96,8500,-24.00,20240119,6410,0.78,20240625,8500,-24.00,20240119,5770,11.96,20231006,1.34,N,009290,1000,524 억,,9680555,N,N,0,N,00,N
20240628,110243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6470,-10,5,-0.15,194514970,30102,50.69,6480,6500,6440,8420,4540,6480,6461.86,18.47,0,-10011,6653,6566,6503,6416,6353,6535,6385,524,1940,1000,4140,10,1,52420851,3392,9.18,0.57,12,0.06,705.00,11401.00,8500,20240119,-23.88,5770,20231006,12.13,8500,-23.88,20240119,6410,0.94,20240625,8500,-23.88,20240119,5770,12.13,20231006,1.34,N,009290,1000,524 억,,9680555,N,N,0,N,00,N
20240628,100242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,-30,5,-0.46,95419440,14772,24.88,6480,6500,6440,8420,4540,6480,6459.48,18.47,0,-4049,6653,6566,6503,6416,6353,6535,6385,524,1940,1000,4140,10,1,52420851,3381,9.15,0.57,12,0.03,705.00,11401.00,8500,20240119,-24.12,5770,20231006,11.79,8500,-24.12,20240119,6410,0.62,20240625,8500,-24.12,20240119,5770,11.79,20231006,1.34,N,009290,1000,524 억,,9680555,N,N,0,N,00,N
20240628,090242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6480,0,3,0.00,4069580,628,1.06,6480,6500,6480,8420,4540,6480,6480.22,18.47,0,-533,6653,6566,6503,6416,6353,6535,6385,524,1940,1000,4140,10,1,52420851,3397,9.19,0.57,12,0.00,705.00,11401.00,8500,20240119,-23.76,5770,20231006,12.31,8500,-23.76,20240119,6410,1.09,20240625,8500,-23.76,20240119,5770,12.31,20231006,1.34,N,009290,1000,524 억,,9680555,N,N,0,N,00,N
20240627,160237,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6480,-10,5,-0.15,384825960,59324,81.53,6550,6590,6440,8430,4550,6490,6486.85,18.49,0,-11074,6576,6532,6486,6442,6396,6555,6465,524,1940,1000,4150,10,1,52420851,3397,9.19,0.57,12,0.11,705.00,11401.00,8500,20240119,-23.76,5770,20231006,12.31,8500,-23.76,20240119,6410,1.09,20240625,8500,-23.76,20240119,5770,12.31,20231006,1.36,N,009290,1000,524 억,,9690935,N,N,92,N,00,N
20240627,150243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6480,-10,5,-0.15,343759900,52984,72.82,6550,6590,6440,8430,4550,6490,6487.99,18.49,0,-10398,6576,6532,6486,6442,6396,6555,6465,524,1940,1000,4150,10,1,52420851,3397,9.19,0.57,12,0.10,705.00,11401.00,8500,20240119,-23.76,5770,20231006,12.31,8500,-23.76,20240119,6410,1.09,20240625,8500,-23.76,20240119,5770,12.31,20231006,1.36,N,009290,1000,524 억,,9690935,N,N,92,N,00,N
20240627,140241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6460,-30,5,-0.46,310678590,47876,65.80,6550,6590,6440,8430,4550,6490,6489.23,18.49,0,-9639,6576,6532,6486,6442,6396,6555,6465,524,1940,1000,4150,10,1,52420851,3386,9.16,0.57,12,0.09,705.00,11401.00,8500,20240119,-24.00,5770,20231006,11.96,8500,-24.00,20240119,6410,0.78,20240625,8500,-24.00,20240119,5770,11.96,20231006,1.36,N,009290,1000,524 억,,9690935,N,N,92,N,00,N
20240627,130242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6490,0,3,0.00,284660360,43856,60.27,6550,6590,6440,8430,4550,6490,6490.80,18.49,0,-8293,6576,6532,6486,6442,6396,6555,6465,524,1940,1000,4150,10,1,52420851,3402,9.21,0.57,12,0.08,705.00,11401.00,8500,20240119,-23.65,5770,20231006,12.48,8500,-23.65,20240119,6410,1.25,20240625,8500,-23.65,20240119,5770,12.48,20231006,1.36,N,009290,1000,524 억,,9690935,N,N,92,N,00,N
20240627,120243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6470,-20,5,-0.31,256370130,39485,54.26,6550,6590,6440,8430,4550,6490,6492.85,18.49,0,-5887,6576,6532,6486,6442,6396,6555,6465,524,1940,1000,4150,10,1,52420851,3392,9.18,0.57,12,0.08,705.00,11401.00,8500,20240119,-23.88,5770,20231006,12.13,8500,-23.88,20240119,6410,0.94,20240625,8500,-23.88,20240119,5770,12.13,20231006,1.36,N,009290,1000,524 억,,9690935,N,N,92,N,00,N
20240627,110243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6480,-10,5,-0.15,213769740,32901,45.22,6550,6590,6440,8430,4550,6490,6497.36,18.49,0,-3182,6576,6532,6486,6442,6396,6555,6465,524,1940,1000,4150,10,1,52420851,3397,9.19,0.57,12,0.06,705.00,11401.00,8500,20240119,-23.76,5770,20231006,12.31,8500,-23.76,20240119,6410,1.09,20240625,8500,-23.76,20240119,5770,12.31,20231006,1.36,N,009290,1000,524 억,,9690935,N,N,92,N,00,N
20240627,100242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6470,-20,5,-0.31,78209470,12073,16.59,6550,6550,6440,8430,4550,6490,6478.05,18.49,0,-1608,6576,6532,6486,6442,6396,6555,6465,524,1940,1000,4150,10,1,52420851,3392,9.18,0.57,12,0.02,705.00,11401.00,8500,20240119,-23.88,5770,20231006,12.13,8500,-23.88,20240119,6410,0.94,20240625,8500,-23.88,20240119,5770,12.13,20231006,1.36,N,009290,1000,524 억,,9690935,N,N,92,N,00,N
20240627,090241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6490,0,3,0.00,3050670,468,0.64,6550,6550,6490,8430,4550,6490,6518.53,18.49,0,-266,6576,6532,6486,6442,6396,6555,6465,524,1940,1000,4150,10,1,52420851,3402,9.21,0.57,12,0.00,705.00,11401.00,8500,20240119,-23.65,5770,20231006,12.48,8500,-23.65,20240119,6410,1.25,20240625,8500,-23.65,20240119,5770,12.48,20231006,1.36,N,009290,1000,524 억,,9690935,N,N,92,N,00,N
20240626,160241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6490,40,2,0.62,472033260,72692,102.96,6450,6530,6440,8380,4520,6450,6493.61,18.49,0,-3635,6503,6476,6443,6416,6383,6490,6430,524,1930,1000,4120,10,1,52420851,3402,9.21,0.57,12,0.14,705.00,11401.00,8500,20240119,-23.65,5770,20231006,12.48,8500,-23.65,20240119,6410,1.25,20240625,8500,-23.65,20240119,5770,12.48,20231006,1.33,N,009290,1000,524 억,,9694176,N,N,92,N,00,N
20240626,150242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6520,70,2,1.09,442079550,68082,96.43,6450,6530,6440,8380,4520,6450,6493.34,18.49,0,-3706,6503,6476,6443,6416,6383,6490,6430,524,1930,1000,4120,10,1,52420851,3418,9.25,0.57,12,0.13,705.00,11401.00,8500,20240119,-23.29,5770,20231006,13.00,8500,-23.29,20240119,6410,1.72,20240625,8500,-23.29,20240119,5770,13.00,20231006,1.33,N,009290,1000,524 억,,9694176,N,N,113,N,00,N
20240626,140241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6520,70,2,1.09,362726200,55878,79.14,6450,6530,6440,8380,4520,6450,6491.40,18.49,0,-5477,6503,6476,6443,6416,6383,6490,6430,524,1930,1000,4120,10,1,52420851,3418,9.25,0.57,12,0.11,705.00,11401.00,8500,20240119,-23.29,5770,20231006,13.00,8500,-23.29,20240119,6410,1.72,20240625,8500,-23.29,20240119,5770,13.00,20231006,1.33,N,009290,1000,524 억,,9694176,N,N,113,N,00,N
20240626,130243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6500,50,2,0.78,233288820,35985,50.97,6450,6510,6440,8380,4520,6450,6482.95,18.49,0,-9360,6503,6476,6443,6416,6383,6490,6430,524,1930,1000,4120,10,1,52420851,3407,9.22,0.57,12,0.07,705.00,11401.00,8500,20240119,-23.53,5770,20231006,12.65,8500,-23.53,20240119,6410,1.40,20240625,8500,-23.53,20240119,5770,12.65,20231006,1.33,N,009290,1000,524 억,,9694176,N,N,113,N,00,N
20240626,120242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6480,30,2,0.47,185450090,28625,40.54,6450,6510,6440,8380,4520,6450,6478.61,18.49,0,-9137,6503,6476,6443,6416,6383,6490,6430,524,1930,1000,4120,10,1,52420851,3397,9.19,0.57,12,0.05,705.00,11401.00,8500,20240119,-23.76,5770,20231006,12.31,8500,-23.76,20240119,6410,1.09,20240625,8500,-23.76,20240119,5770,12.31,20231006,1.33,N,009290,1000,524 억,,9694176,N,N,113,N,00,N
20240626,110242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6490,40,2,0.62,132110070,20406,28.90,6450,6510,6440,8380,4520,6450,6474.08,18.49,0,-4987,6503,6476,6443,6416,6383,6490,6430,524,1930,1000,4120,10,1,52420851,3402,9.21,0.57,12,0.04,705.00,11401.00,8500,20240119,-23.65,5770,20231006,12.48,8500,-23.65,20240119,6410,1.25,20240625,8500,-23.65,20240119,5770,12.48,20231006,1.33,N,009290,1000,524 억,,9694176,N,N,113,N,00,N
20240626,100242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6480,30,2,0.47,93139900,14397,20.39,6450,6500,6440,8380,4520,6450,6469.40,18.49,0,-3699,6503,6476,6443,6416,6383,6490,6430,524,1930,1000,4120,10,1,52420851,3397,9.19,0.57,12,0.03,705.00,11401.00,8500,20240119,-23.76,5770,20231006,12.31,8500,-23.76,20240119,6410,1.09,20240625,8500,-23.76,20240119,5770,12.31,20231006,1.33,N,009290,1000,524 억,,9694176,N,N,113,N,00,N
20240626,090241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6490,40,2,0.62,17812400,2747,3.89,6450,6500,6450,8380,4520,6450,6484.31,18.49,0,-1583,6503,6476,6443,6416,6383,6490,6430,524,1930,1000,4120,10,1,52420851,3402,9.21,0.57,12,0.01,705.00,11401.00,8500,20240119,-23.65,5770,20231006,12.48,8500,-23.65,20240119,6410,1.25,20240625,8500,-23.65,20240119,5770,12.48,20231006,1.33,N,009290,1000,524 억,,9694176,N,N,113,N,00,N
20240625,160241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,-10,5,-0.15,453528700,70469,63.34,6410,6470,6410,8390,4530,6460,6435.82,18.48,9637,5927,6553,6506,6463,6416,6373,6485,6395,524,1930,1000,4130,10,1,52420851,3381,9.15,0.57,12,0.13,705.00,11401.00,8500,20240119,-24.12,5770,20231006,11.79,8500,-24.12,20240119,6410,0.62,20240625,8500,-24.12,20240119,5770,11.79,20231006,1.34,N,009290,1000,524 억,,9688249,N,N,113,N,00,N
20240625,150242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6470,10,2,0.15,437951420,68056,61.17,6410,6470,6410,8390,4530,6460,6435.16,18.48,9637,6243,6553,6506,6463,6416,6373,6485,6395,524,1930,1000,4130,10,1,52420851,3392,9.18,0.57,12,0.13,705.00,11401.00,8500,20240119,-23.88,5770,20231006,12.13,8500,-23.88,20240119,6410,0.94,20240625,8500,-23.88,20240119,5770,12.13,20231006,1.34,N,009290,1000,524 억,,9688249,N,N,104,N,00,N
20240625,140241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6440,-20,5,-0.31,410466500,63794,57.34,6410,6470,6410,8390,4530,6460,6434.25,18.48,9637,5208,6553,6506,6463,6416,6373,6485,6395,524,1930,1000,4130,10,1,52420851,3376,9.13,0.56,12,0.12,705.00,11401.00,8500,20240119,-24.24,5770,20231006,11.61,8500,-24.24,20240119,6410,0.47,20240625,8500,-24.24,20240119,5770,11.61,20231006,1.34,N,009290,1000,524 억,,9688249,N,N,104,N,00,N
20240625,130241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6440,-20,5,-0.31,357981280,55637,50.01,6410,6470,6410,8390,4530,6460,6434.23,18.48,9637,3993,6553,6506,6463,6416,6373,6485,6395,524,1930,1000,4130,10,1,52420851,3376,9.13,0.56,12,0.11,705.00,11401.00,8500,20240119,-24.24,5770,20231006,11.61,8500,-24.24,20240119,6410,0.47,20240625,8500,-24.24,20240119,5770,11.61,20231006,1.34,N,009290,1000,524 억,,9688249,N,N,104,N,00,N
20240625,120243,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,-10,5,-0.15,224670010,34901,31.37,6410,6470,6410,8390,4530,6460,6437.35,18.48,9637,219,6553,6506,6463,6416,6373,6485,6395,524,1930,1000,4130,10,1,52420851,3381,9.15,0.57,12,0.07,705.00,11401.00,8500,20240119,-24.12,5770,20231006,11.79,8500,-24.12,20240119,6410,0.62,20240625,8500,-24.12,20240119,5770,11.79,20231006,1.34,N,009290,1000,524 억,,9688249,N,N,104,N,00,N
20240625,110244,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6440,-20,5,-0.31,176551170,27438,24.66,6410,6470,6410,8390,4530,6460,6434.55,18.48,9637,1130,6553,6506,6463,6416,6373,6485,6395,524,1930,1000,4130,10,1,52420851,3376,9.13,0.56,12,0.05,705.00,11401.00,8500,20240119,-24.24,5770,20231006,11.61,8500,-24.24,20240119,6410,0.47,20240625,8500,-24.24,20240119,5770,11.61,20231006,1.34,N,009290,1000,524 억,,9688249,N,N,104,N,00,N
20240625,100241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,-10,5,-0.15,91360520,14195,12.76,6410,6470,6410,8390,4530,6460,6436.11,18.48,9637,2930,6553,6506,6463,6416,6373,6485,6395,524,1930,1000,4130,10,1,52420851,3381,9.15,0.57,12,0.03,705.00,11401.00,8500,20240119,-24.12,5770,20231006,11.79,8500,-24.12,20240119,6410,0.62,20240625,8500,-24.12,20240119,5770,11.79,20231006,1.34,N,009290,1000,524 억,,9688249,N,N,104,N,00,N
20240625,090241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6440,-20,5,-0.31,37595230,5857,5.26,6410,6450,6410,8390,4530,6460,6418.85,18.48,9637,2098,6553,6506,6463,6416,6373,6485,6395,524,1930,1000,4130,10,1,52420851,3376,9.13,0.56,12,0.01,705.00,11401.00,8500,20240119,-24.24,5770,20231006,11.61,8500,-24.24,20240119,6410,0.47,20240625,8500,-24.24,20240119,5770,11.61,20231006,1.34,N,009290,1000,524 억,,9688249,N,N,104,N,00,N
20240624,160241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6460,-40,5,-0.62,715227200,110671,53.59,6500,6510,6420,8450,4550,6500,6462.64,18.52,0,-17726,6700,6600,6530,6430,6360,6565,6395,524,1950,1000,4160,10,1,52420851,3386,9.16,0.57,12,0.21,705.00,11401.00,8500,20240119,-24.00,5770,20231006,11.96,8500,-24.00,20240119,6420,0.62,20240624,8500,-24.00,20240119,5770,11.96,20231006,1.34,N,009290,1000,524 억,,9706450,N,N,104,N,00,N
20240624,150240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6440,-60,5,-0.92,688803560,106575,51.61,6500,6510,6420,8450,4550,6500,6463.09,18.52,0,-16602,6700,6600,6530,6430,6360,6565,6395,524,1950,1000,4160,10,1,52420851,3376,9.13,0.56,12,0.20,705.00,11401.00,8500,20240119,-24.24,5770,20231006,11.61,8500,-24.24,20240119,6420,0.31,20240624,8500,-24.24,20240119,5770,11.61,20231006,1.34,N,009290,1000,524 억,,9706450,N,N,27,N,00,N
20240624,140241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6460,-40,5,-0.62,443647440,68554,33.20,6500,6510,6450,8450,4550,6500,6471.50,18.52,0,-8902,6700,6600,6530,6430,6360,6565,6395,524,1950,1000,4160,10,1,52420851,3386,9.16,0.57,12,0.13,705.00,11401.00,8500,20240119,-24.00,5770,20231006,11.96,8500,-24.00,20240119,6450,0.16,20240624,8500,-24.00,20240119,5770,11.96,20231006,1.34,N,009290,1000,524 억,,9706450,N,N,27,N,00,N
20240624,130240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6490,-10,5,-0.15,374748700,57903,28.04,6500,6510,6450,8450,4550,6500,6472.01,18.52,0,-6189,6700,6600,6530,6430,6360,6565,6395,524,1950,1000,4160,10,1,52420851,3402,9.21,0.57,12,0.11,705.00,11401.00,8500,20240119,-23.65,5770,20231006,12.48,8500,-23.65,20240119,6450,0.62,20240624,8500,-23.65,20240119,5770,12.48,20231006,1.34,N,009290,1000,524 억,,9706450,N,N,27,N,00,N
20240624,120241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,-50,5,-0.77,347845200,53749,26.03,6500,6510,6450,8450,4550,6500,6471.66,18.52,0,-6041,6700,6600,6530,6430,6360,6565,6395,524,1950,1000,4160,10,1,52420851,3381,9.15,0.57,12,0.10,705.00,11401.00,8500,20240119,-24.12,5770,20231006,11.79,8500,-24.12,20240119,6450,0.00,20240624,8500,-24.12,20240119,5770,11.79,20231006,1.34,N,009290,1000,524 억,,9706450,N,N,27,N,00,N
20240624,110241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6470,-30,5,-0.46,251410380,38816,18.80,6500,6510,6450,8450,4550,6500,6476.98,18.52,0,-5815,6700,6600,6530,6430,6360,6565,6395,524,1950,1000,4160,10,1,52420851,3392,9.18,0.57,12,0.07,705.00,11401.00,8500,20240119,-23.88,5770,20231006,12.13,8500,-23.88,20240119,6450,0.31,20240624,8500,-23.88,20240119,5770,12.13,20231006,1.34,N,009290,1000,524 억,,9706450,N,N,27,N,00,N
20240624,100241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6500,0,3,0.00,143773840,22175,10.74,6500,6510,6460,8450,4550,6500,6483.60,18.52,0,-2184,6700,6600,6530,6430,6360,6565,6395,524,1950,1000,4160,10,1,52420851,3407,9.22,0.57,12,0.04,705.00,11401.00,8500,20240119,-23.53,5770,20231006,12.65,8500,-23.53,20240119,6460,0.62,20240624,8500,-23.53,20240119,5770,12.65,20231006,1.34,N,009290,1000,524 억,,9706450,N,N,27,N,00,N
20240624,090241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6500,0,3,0.00,7983020,1229,0.60,6500,6510,6480,8450,4550,6500,6495.54,18.52,0,-199,6700,6600,6530,6430,6360,6565,6395,524,1950,1000,4160,10,1,52420851,3407,9.22,0.57,12,0.00,705.00,11401.00,8500,20240119,-23.53,5770,20231006,12.65,8500,-23.53,20240119,6460,0.62,20240621,8500,-23.53,20240119,5770,12.65,20231006,1.34,N,009290,1000,524 억,,9706450,N,N,27,N,00,N
20240621,160235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6500,-90,5,-1.37,1199317260,183904,197.17,6560,6630,6460,8560,4620,6590,6521.44,18.60,0,-46227,6730,6660,6610,6540,6490,6635,6515,524,1970,1000,4210,10,1,52420851,3407,9.22,0.57,12,0.35,705.00,11401.00,8500,20240119,-23.53,5770,20231006,12.65,8500,-23.53,20240119,6460,0.62,20240621,8500,-23.53,20240119,5770,12.65,20231006,1.38,N,009290,1000,524 억,,9752758,N,N,27,N,00,N
20240621,150234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6500,-90,5,-1.37,986155790,151104,162.00,6560,6630,6460,8560,4620,6590,6526.34,18.60,0,-44370,6730,6660,6610,6540,6490,6635,6515,524,1970,1000,4210,10,1,52420851,3407,9.22,0.57,12,0.29,705.00,11401.00,8500,20240119,-23.53,5770,20231006,12.65,8500,-23.53,20240119,6460,0.62,20240621,8500,-23.53,20240119,5770,12.65,20231006,1.38,N,009290,1000,524 억,,9752758,N,N,83,N,00,N
20240621,140234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6500,-90,5,-1.37,934010610,143082,153.40,6560,6630,6460,8560,4620,6590,6527.80,18.60,0,-41593,6730,6660,6610,6540,6490,6635,6515,524,1970,1000,4210,10,1,52420851,3407,9.22,0.57,12,0.27,705.00,11401.00,8500,20240119,-23.53,5770,20231006,12.65,8500,-23.53,20240119,6460,0.62,20240621,8500,-23.53,20240119,5770,12.65,20231006,1.38,N,009290,1000,524 억,,9752758,N,N,83,N,00,N
20240621,130234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6520,-70,5,-1.06,872996610,133703,143.35,6560,6630,6460,8560,4620,6590,6529.37,18.60,0,-39696,6730,6660,6610,6540,6490,6635,6515,524,1970,1000,4210,10,1,52420851,3418,9.25,0.57,12,0.26,705.00,11401.00,8500,20240119,-23.29,5770,20231006,13.00,8500,-23.29,20240119,6460,0.93,20240621,8500,-23.29,20240119,5770,13.00,20231006,1.38,N,009290,1000,524 억,,9752758,N,N,83,N,00,N
20240621,120236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6530,-60,5,-0.91,576537700,88074,94.43,6560,6630,6500,8560,4620,6590,6546.06,18.60,0,-15936,6730,6660,6610,6540,6490,6635,6515,524,1970,1000,4210,10,1,52420851,3423,9.26,0.57,12,0.17,705.00,11401.00,8500,20240119,-23.18,5770,20231006,13.17,8500,-23.18,20240119,6480,0.77,20240610,8500,-23.18,20240119,5770,13.17,20231006,1.38,N,009290,1000,524 억,,9752758,N,N,83,N,00,N
20240621,110235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6540,-50,5,-0.76,372921510,56842,60.94,6560,6630,6530,8560,4620,6590,6560.67,18.60,0,-2943,6730,6660,6610,6540,6490,6635,6515,524,1970,1000,4210,10,1,52420851,3428,9.28,0.57,12,0.11,705.00,11401.00,8500,20240119,-23.06,5770,20231006,13.34,8500,-23.06,20240119,6480,0.93,20240610,8500,-23.06,20240119,5770,13.34,20231006,1.38,N,009290,1000,524 억,,9752758,N,N,83,N,00,N
20240621,100234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,0,3,0.00,192669610,29324,31.44,6560,6630,6550,8560,4620,6590,6570.37,18.60,0,3147,6730,6660,6610,6540,6490,6635,6515,524,1970,1000,4210,10,1,52420851,3455,9.35,0.58,12,0.06,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6480,1.70,20240610,8500,-22.47,20240119,5770,14.21,20231006,1.38,N,009290,1000,524 억,,9752758,N,N,83,N,00,N
20240621,090236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,10,2,0.15,27826680,4232,4.54,6560,6620,6560,8560,4620,6590,6575.30,18.60,0,378,6730,6660,6610,6540,6490,6635,6515,524,1970,1000,4210,10,1,52420851,3460,9.36,0.58,12,0.01,705.00,11401.00,8500,20240119,-22.35,5770,20231006,14.38,8500,-22.35,20240119,6480,1.85,20240610,8500,-22.35,20240119,5770,14.38,20231006,1.38,N,009290,1000,524 억,,9752758,N,N,83,N,00,N
20240620,160235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,-10,5,-0.15,606320630,91739,84.38,6620,6680,6560,8580,4620,6600,6609.20,18.65,0,-21200,6740,6670,6620,6550,6500,6645,6525,524,1980,1000,4220,10,1,52420851,3455,9.35,0.58,12,0.18,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6480,1.70,20240610,8500,-22.47,20240119,5770,14.21,20231006,1.31,N,009290,1000,524 억,,9773923,N,N,83,N,00,N
20240620,150235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,10,2,0.15,548783790,83018,76.36,6620,6680,6560,8580,4620,6600,6610.42,18.65,0,-17227,6740,6670,6620,6550,6500,6645,6525,524,1980,1000,4220,10,1,52420851,3465,9.38,0.58,12,0.16,705.00,11401.00,8500,20240119,-22.24,5770,20231006,14.56,8500,-22.24,20240119,6480,2.01,20240610,8500,-22.24,20240119,5770,14.56,20231006,1.31,N,009290,1000,524 억,,9773923,N,N,33,N,00,N
20240620,140235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,0,3,0.00,497183020,75213,69.18,6620,6680,6560,8580,4620,6600,6610.33,18.65,0,-15546,6740,6670,6620,6550,6500,6645,6525,524,1980,1000,4220,10,1,52420851,3460,9.36,0.58,12,0.14,705.00,11401.00,8500,20240119,-22.35,5770,20231006,14.38,8500,-22.35,20240119,6480,1.85,20240610,8500,-22.35,20240119,5770,14.38,20231006,1.31,N,009290,1000,524 억,,9773923,N,N,33,N,00,N
20240620,130235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,0,3,0.00,472584910,71492,65.76,6620,6680,6560,8580,4620,6600,6610.32,18.65,0,-14693,6740,6670,6620,6550,6500,6645,6525,524,1980,1000,4220,10,1,52420851,3460,9.36,0.58,12,0.14,705.00,11401.00,8500,20240119,-22.35,5770,20231006,14.38,8500,-22.35,20240119,6480,1.85,20240610,8500,-22.35,20240119,5770,14.38,20231006,1.31,N,009290,1000,524 억,,9773923,N,N,33,N,00,N
20240620,120235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,20,2,0.30,308860120,46662,42.92,6620,6680,6560,8580,4620,6600,6619.09,18.65,0,-12216,6740,6670,6620,6550,6500,6645,6525,524,1980,1000,4220,10,1,52420851,3470,9.39,0.58,12,0.09,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6480,2.16,20240610,8500,-22.12,20240119,5770,14.73,20231006,1.31,N,009290,1000,524 억,,9773923,N,N,33,N,00,N
20240620,110236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,0,3,0.00,242220410,36582,33.65,6620,6680,6560,8580,4620,6600,6621.30,18.65,0,-6580,6740,6670,6620,6550,6500,6645,6525,524,1980,1000,4220,10,1,52420851,3460,9.36,0.58,12,0.07,705.00,11401.00,8500,20240119,-22.35,5770,20231006,14.38,8500,-22.35,20240119,6480,1.85,20240610,8500,-22.35,20240119,5770,14.38,20231006,1.31,N,009290,1000,524 억,,9773923,N,N,33,N,00,N
20240620,100235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6630,30,2,0.45,120764670,18234,16.77,6620,6680,6560,8580,4620,6600,6623.05,18.65,0,-2061,6740,6670,6620,6550,6500,6645,6525,524,1980,1000,4220,10,1,52420851,3476,9.40,0.58,12,0.03,705.00,11401.00,8500,20240119,-22.00,5770,20231006,14.90,8500,-22.00,20240119,6480,2.31,20240610,8500,-22.00,20240119,5770,14.90,20231006,1.31,N,009290,1000,524 억,,9773923,N,N,33,N,00,N
20240620,090236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,-10,5,-0.15,24529250,3726,3.43,6620,6630,6560,8580,4620,6600,6583.27,18.65,0,-966,6740,6670,6620,6550,6500,6645,6525,524,1980,1000,4220,10,1,52420851,3455,9.35,0.58,12,0.01,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6480,1.70,20240610,8500,-22.47,20240119,5770,14.21,20231006,1.31,N,009290,1000,524 억,,9773923,N,N,33,N,00,N
20240619,160234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,-80,5,-1.20,706330110,106744,32.18,6690,6690,6570,8680,4680,6680,6617.05,18.70,0,-29447,6913,6796,6703,6586,6493,6750,6540,524,2000,1000,4270,10,1,52420851,3460,9.36,0.58,12,0.20,705.00,11401.00,8500,20240119,-22.35,5770,20231006,14.38,8500,-22.35,20240119,6480,1.85,20240610,8500,-22.35,20240119,5770,14.38,20231006,1.27,N,009290,1000,524 억,,9803215,N,N,33,N,00,N
20240619,150232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,-80,5,-1.20,679643670,102701,30.96,6690,6690,6570,8680,4680,6680,6617.69,18.70,0,-28932,6913,6796,6703,6586,6493,6750,6540,524,2000,1000,4270,10,1,52420851,3460,9.36,0.58,12,0.20,705.00,11401.00,8500,20240119,-22.35,5770,20231006,14.38,8500,-22.35,20240119,6480,1.85,20240610,8500,-22.35,20240119,5770,14.38,20231006,1.27,N,009290,1000,524 억,,9803215,N,N,32,N,00,N
20240619,140236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,-60,5,-0.90,643231690,97198,29.30,6690,6690,6570,8680,4680,6680,6617.75,18.70,0,-26395,6913,6796,6703,6586,6493,6750,6540,524,2000,1000,4270,10,1,52420851,3470,9.39,0.58,12,0.19,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6480,2.16,20240610,8500,-22.12,20240119,5770,14.73,20231006,1.27,N,009290,1000,524 억,,9803215,N,N,32,N,00,N
20240619,130233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,-70,5,-1.05,503784170,76041,22.92,6690,6690,6580,8680,4680,6680,6625.16,18.70,0,-21745,6913,6796,6703,6586,6493,6750,6540,524,2000,1000,4270,10,1,52420851,3465,9.38,0.58,12,0.15,705.00,11401.00,8500,20240119,-22.24,5770,20231006,14.56,8500,-22.24,20240119,6480,2.01,20240610,8500,-22.24,20240119,5770,14.56,20231006,1.27,N,009290,1000,524 억,,9803215,N,N,32,N,00,N
20240619,120233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,-80,5,-1.20,459444100,69318,20.90,6690,6690,6580,8680,4680,6680,6628.06,18.70,0,-20960,6913,6796,6703,6586,6493,6750,6540,524,2000,1000,4270,10,1,52420851,3460,9.36,0.58,12,0.13,705.00,11401.00,8500,20240119,-22.35,5770,20231006,14.38,8500,-22.35,20240119,6480,1.85,20240610,8500,-22.35,20240119,5770,14.38,20231006,1.27,N,009290,1000,524 억,,9803215,N,N,32,N,00,N
20240619,110234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6640,-40,5,-0.60,264243050,39815,12.00,6690,6690,6620,8680,4680,6680,6636.77,18.70,0,-17133,6913,6796,6703,6586,6493,6750,6540,524,2000,1000,4270,10,1,52420851,3481,9.42,0.58,12,0.08,705.00,11401.00,8500,20240119,-21.88,5770,20231006,15.08,8500,-21.88,20240119,6480,2.47,20240610,8500,-21.88,20240119,5770,15.08,20231006,1.27,N,009290,1000,524 억,,9803215,N,N,32,N,00,N
20240619,100235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6640,-40,5,-0.60,191232010,28804,8.68,6690,6690,6620,8680,4680,6680,6639.08,18.70,0,-12536,6913,6796,6703,6586,6493,6750,6540,524,2000,1000,4270,10,1,52420851,3481,9.42,0.58,12,0.05,705.00,11401.00,8500,20240119,-21.88,5770,20231006,15.08,8500,-21.88,20240119,6480,2.47,20240610,8500,-21.88,20240119,5770,15.08,20231006,1.27,N,009290,1000,524 억,,9803215,N,N,32,N,00,N
20240619,090238,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,-30,5,-0.45,14054030,2110,0.64,6690,6690,6650,8680,4680,6680,6660.68,18.70,0,-665,6913,6796,6703,6586,6493,6750,6540,524,2000,1000,4270,10,1,52420851,3486,9.43,0.58,12,0.00,705.00,11401.00,8500,20240119,-21.76,5770,20231006,15.25,8500,-21.76,20240119,6480,2.62,20240610,8500,-21.76,20240119,5770,15.25,20231006,1.27,N,009290,1000,524 억,,9803215,N,N,32,N,00,N
20240618,160233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6680,-140,5,-2.05,2211972980,331515,101.99,6790,6820,6610,8860,4780,6820,6672.32,18.75,0,-125339,6933,6876,6773,6716,6613,6905,6745,524,2040,1000,4360,10,1,52420851,3502,9.48,0.59,12,0.63,705.00,11401.00,8500,20240119,-21.41,5770,20231006,15.77,8500,-21.41,20240119,6480,3.09,20240610,8500,-21.41,20240119,5770,15.77,20231006,1.21,N,009290,1000,524 억,,9829922,N,N,32,N,00,N
20240618,150231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,-170,5,-2.49,2024181230,303216,93.29,6790,6820,6610,8860,4780,6820,6675.71,18.75,0,-123320,6933,6876,6773,6716,6613,6905,6745,524,2040,1000,4360,10,1,52420851,3486,9.43,0.58,12,0.58,705.00,11401.00,8500,20240119,-21.76,5770,20231006,15.25,8500,-21.76,20240119,6480,2.62,20240610,8500,-21.76,20240119,5770,15.25,20231006,1.21,N,009290,1000,524 억,,9829922,N,N,14,N,00,N
20240618,140232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,-200,5,-2.93,1731676930,259095,79.71,6790,6820,6610,8860,4780,6820,6683.56,18.75,0,-117198,6933,6876,6773,6716,6613,6905,6745,524,2040,1000,4360,10,1,52420851,3470,9.39,0.58,12,0.49,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6480,2.16,20240610,8500,-22.12,20240119,5770,14.73,20231006,1.21,N,009290,1000,524 억,,9829922,N,N,14,N,00,N
20240618,130233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6630,-190,5,-2.79,1389361990,207451,63.82,6790,6820,6610,8860,4780,6820,6697.30,18.75,0,-98989,6933,6876,6773,6716,6613,6905,6745,524,2040,1000,4360,10,1,52420851,3476,9.40,0.58,12,0.40,705.00,11401.00,8500,20240119,-22.00,5770,20231006,14.90,8500,-22.00,20240119,6480,2.31,20240610,8500,-22.00,20240119,5770,14.90,20231006,1.21,N,009290,1000,524 억,,9829922,N,N,14,N,00,N
20240618,120233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6660,-160,5,-2.35,864508980,128414,39.51,6790,6820,6650,8860,4780,6820,6732.20,18.75,0,-48496,6933,6876,6773,6716,6613,6905,6745,524,2040,1000,4360,10,1,52420851,3491,9.45,0.58,12,0.24,705.00,11401.00,8500,20240119,-21.65,5770,20231006,15.42,8500,-21.65,20240119,6480,2.78,20240610,8500,-21.65,20240119,5770,15.42,20231006,1.21,N,009290,1000,524 억,,9829922,N,N,14,N,00,N
20240618,110232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,-80,5,-1.17,492723030,72962,22.45,6790,6820,6720,8860,4780,6820,6753.15,18.75,0,-23574,6933,6876,6773,6716,6613,6905,6745,524,2040,1000,4360,10,1,52420851,3533,9.56,0.59,12,0.14,705.00,11401.00,8500,20240119,-20.71,5770,20231006,16.81,8500,-20.71,20240119,6480,4.01,20240610,8500,-20.71,20240119,5770,16.81,20231006,1.21,N,009290,1000,524 억,,9829922,N,N,14,N,00,N
20240618,100232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-70,5,-1.03,347775690,51448,15.83,6790,6820,6720,8860,4780,6820,6759.75,18.75,0,-19064,6933,6876,6773,6716,6613,6905,6745,524,2040,1000,4360,10,1,52420851,3538,9.57,0.59,12,0.10,705.00,11401.00,8500,20240119,-20.59,5770,20231006,16.98,8500,-20.59,20240119,6480,4.17,20240610,8500,-20.59,20240119,5770,16.98,20231006,1.21,N,009290,1000,524 억,,9829922,N,N,14,N,00,N
20240618,090234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6800,-20,5,-0.29,24374530,3589,1.10,6790,6820,6790,8860,4780,6820,6791.45,18.75,0,-110,6933,6876,6773,6716,6613,6905,6745,524,2040,1000,4360,10,1,52420851,3565,9.65,0.60,12,0.01,705.00,11401.00,8500,20240119,-20.00,5770,20231006,17.85,8500,-20.00,20240119,6480,4.94,20240610,8500,-20.00,20240119,5770,17.85,20231006,1.21,N,009290,1000,524 억,,9829922,N,N,14,N,00,N
20240617,160231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6820,70,2,1.04,2162589590,320657,104.22,6750,6830,6670,8770,4730,6750,6743.97,18.62,0,-67794,6910,6830,6730,6650,6550,6840,6660,524,2020,1000,4320,10,1,52420851,3575,9.67,0.60,12,0.61,705.00,11401.00,8500,20240119,-19.76,5770,20231006,18.20,8500,-19.76,20240119,6480,5.25,20240610,8500,-19.76,20240119,5770,18.20,20231006,1.24,N,009290,1000,524 억,,9759158,N,N,14,N,00,N
20240617,150235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,0,3,0.00,1754798060,260647,84.71,6750,6830,6670,8770,4730,6750,6732.47,18.62,0,-56212,6910,6830,6730,6650,6550,6840,6660,524,2020,1000,4320,10,1,52420851,3538,9.57,0.59,12,0.50,705.00,11401.00,8500,20240119,-20.59,5770,20231006,16.98,8500,-20.59,20240119,6480,4.17,20240610,8500,-20.59,20240119,5770,16.98,20231006,1.24,N,009290,1000,524 억,,9759158,N,N,2,N,00,N
20240617,140231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6710,-40,5,-0.59,1432859770,212664,69.12,6750,6830,6670,8770,4730,6750,6737.67,18.62,0,-51891,6910,6830,6730,6650,6550,6840,6660,524,2020,1000,4320,10,1,52420851,3517,9.52,0.59,12,0.41,705.00,11401.00,8500,20240119,-21.06,5770,20231006,16.29,8500,-21.06,20240119,6480,3.55,20240610,8500,-21.06,20240119,5770,16.29,20231006,1.24,N,009290,1000,524 억,,9759158,N,N,2,N,00,N
20240617,130231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6720,-30,5,-0.44,1125551890,166862,54.23,6750,6830,6670,8770,4730,6750,6745.41,18.62,0,-50181,6910,6830,6730,6650,6550,6840,6660,524,2020,1000,4320,10,1,52420851,3523,9.53,0.59,12,0.32,705.00,11401.00,8500,20240119,-20.94,5770,20231006,16.46,8500,-20.94,20240119,6480,3.70,20240610,8500,-20.94,20240119,5770,16.46,20231006,1.24,N,009290,1000,524 억,,9759158,N,N,2,N,00,N
20240617,120230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6710,-40,5,-0.59,849689700,125649,40.84,6750,6830,6700,8770,4730,6750,6762.41,18.62,0,-30850,6910,6830,6730,6650,6550,6840,6660,524,2020,1000,4320,10,1,52420851,3517,9.52,0.59,12,0.24,705.00,11401.00,8500,20240119,-21.06,5770,20231006,16.29,8500,-21.06,20240119,6480,3.55,20240610,8500,-21.06,20240119,5770,16.29,20231006,1.24,N,009290,1000,524 억,,9759158,N,N,2,N,00,N
20240617,110230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,30,2,0.44,502642610,74037,24.06,6750,6830,6730,8770,4730,6750,6789.07,18.62,0,3848,6910,6830,6730,6650,6550,6840,6660,524,2020,1000,4320,10,1,52420851,3554,9.62,0.59,12,0.14,705.00,11401.00,8500,20240119,-20.24,5770,20231006,17.50,8500,-20.24,20240119,6480,4.63,20240610,8500,-20.24,20240119,5770,17.50,20231006,1.24,N,009290,1000,524 억,,9759158,N,N,2,N,00,N
20240617,100231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6800,50,2,0.74,338580900,49868,16.21,6750,6830,6730,8770,4730,6750,6789.54,18.62,0,-2062,6910,6830,6730,6650,6550,6840,6660,524,2020,1000,4320,10,1,52420851,3565,9.65,0.60,12,0.10,705.00,11401.00,8500,20240119,-20.00,5770,20231006,17.85,8500,-20.00,20240119,6480,4.94,20240610,8500,-20.00,20240119,5770,17.85,20231006,1.24,N,009290,1000,524 억,,9759158,N,N,2,N,00,N
20240617,090231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6730,-20,5,-0.30,20915410,3099,1.01,6750,6750,6730,8770,4730,6750,6749.08,18.62,0,-437,6910,6830,6730,6650,6550,6840,6660,524,2020,1000,4320,10,1,52420851,3528,9.55,0.59,12,0.01,705.00,11401.00,8500,20240119,-20.82,5770,20231006,16.64,8500,-20.82,20240119,6480,3.86,20240610,8500,-20.82,20240119,5770,16.64,20231006,1.24,N,009290,1000,524 억,,9759158,N,N,2,N,00,N
20240614,160216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,20,2,0.30,2057549040,307282,208.11,6750,6810,6630,8740,4720,6730,6695.93,18.55,0,-104050,6836,6782,6716,6662,6596,6810,6690,524,2010,1000,4300,10,1,52420851,3538,9.57,0.59,12,0.59,705.00,11401.00,8500,20240119,-20.59,5770,20231006,16.98,8500,-20.59,20240119,6480,4.17,20240610,8500,-20.59,20240119,5770,16.98,20231006,1.22,N,009290,1000,524 억,,9723877,N,N,2,N,00,N
20240614,150216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,-40,5,-0.59,1901129990,283969,192.32,6750,6810,6630,8740,4720,6730,6694.85,18.55,0,-101147,6836,6782,6716,6662,6596,6810,6690,524,2010,1000,4300,10,1,52420851,3507,9.49,0.59,12,0.54,705.00,11401.00,8500,20240119,-21.29,5770,20231006,15.94,8500,-21.29,20240119,6480,3.24,20240610,8500,-21.29,20240119,5770,15.94,20231006,1.22,N,009290,1000,524 억,,9723877,N,N,489,N,00,N
20240614,140216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6660,-70,5,-1.04,1500253710,223778,151.56,6750,6810,6640,8740,4720,6730,6704.21,18.55,0,-84545,6836,6782,6716,6662,6596,6810,6690,524,2010,1000,4300,10,1,52420851,3491,9.45,0.58,12,0.43,705.00,11401.00,8500,20240119,-21.65,5770,20231006,15.42,8500,-21.65,20240119,6480,2.78,20240610,8500,-21.65,20240119,5770,15.42,20231006,1.22,N,009290,1000,524 억,,9723877,N,N,489,N,00,N
20240614,130216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6680,-50,5,-0.74,1173421220,174687,118.31,6750,6810,6660,8740,4720,6730,6717.28,18.55,0,-62774,6836,6782,6716,6662,6596,6810,6690,524,2010,1000,4300,10,1,52420851,3502,9.48,0.59,12,0.33,705.00,11401.00,8500,20240119,-21.41,5770,20231006,15.77,8500,-21.41,20240119,6480,3.09,20240610,8500,-21.41,20240119,5770,15.77,20231006,1.22,N,009290,1000,524 억,,9723877,N,N,489,N,00,N
20240614,120217,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,-40,5,-0.59,804142740,119418,80.88,6750,6810,6660,8740,4720,6730,6733.85,18.55,0,-38167,6836,6782,6716,6662,6596,6810,6690,524,2010,1000,4300,10,1,52420851,3507,9.49,0.59,12,0.23,705.00,11401.00,8500,20240119,-21.29,5770,20231006,15.94,8500,-21.29,20240119,6480,3.24,20240610,8500,-21.29,20240119,5770,15.94,20231006,1.22,N,009290,1000,524 억,,9723877,N,N,489,N,00,N
20240614,110227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,50,2,0.74,504009940,74729,50.61,6750,6810,6660,8740,4720,6730,6744.50,18.55,0,-7836,6836,6782,6716,6662,6596,6810,6690,524,2010,1000,4300,10,1,52420851,3554,9.62,0.59,12,0.14,705.00,11401.00,8500,20240119,-20.24,5770,20231006,17.50,8500,-20.24,20240119,6480,4.63,20240610,8500,-20.24,20240119,5770,17.50,20231006,1.22,N,009290,1000,524 억,,9723877,N,N,489,N,00,N
20240614,100228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6730,0,3,0.00,243386940,36214,24.53,6750,6760,6660,8740,4720,6730,6720.80,18.55,0,-7474,6836,6782,6716,6662,6596,6810,6690,524,2010,1000,4300,10,1,52420851,3528,9.55,0.59,12,0.07,705.00,11401.00,8500,20240119,-20.82,5770,20231006,16.64,8500,-20.82,20240119,6480,3.86,20240610,8500,-20.82,20240119,5770,16.64,20231006,1.22,N,009290,1000,524 억,,9723877,N,N,489,N,00,N
20240614,090229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6710,-20,5,-0.30,59038810,8760,5.93,6750,6760,6710,8740,4720,6730,6739.59,18.55,0,-4608,6836,6782,6716,6662,6596,6810,6690,524,2010,1000,4300,10,1,52420851,3517,9.52,0.59,12,0.02,705.00,11401.00,8500,20240119,-21.06,5770,20231006,16.29,8500,-21.06,20240119,6480,3.55,20240610,8500,-21.06,20240119,5770,16.29,20231006,1.22,N,009290,1000,524 억,,9723877,N,N,489,N,00,N
20240613,160226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6730,100,2,1.51,956426230,142545,47.66,6670,6770,6650,8610,4650,6630,6709.62,18.52,0,13315,6943,6786,6683,6526,6423,6865,6605,524,1980,1000,4240,10,1,52420851,3528,9.55,0.59,12,0.27,705.00,11401.00,8500,20240119,-20.82,5770,20231006,16.64,8500,-20.82,20240119,6480,3.86,20240610,8500,-20.82,20240119,5770,16.64,20231006,1.24,N,009290,1000,524 억,,9708919,N,N,489,N,00,N
20240613,150231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6720,90,2,1.36,915692290,136491,45.63,6670,6770,6650,8610,4650,6630,6708.81,18.52,0,15247,6943,6786,6683,6526,6423,6865,6605,524,1980,1000,4240,10,1,52420851,3523,9.53,0.59,12,0.26,705.00,11401.00,8500,20240119,-20.94,5770,20231006,16.46,8500,-20.94,20240119,6480,3.70,20240610,8500,-20.94,20240119,5770,16.46,20231006,1.24,N,009290,1000,524 억,,9708919,N,N,222,N,00,N
20240613,140228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,60,2,0.90,847901040,126385,42.26,6670,6770,6650,8610,4650,6630,6708.87,18.52,0,16400,6943,6786,6683,6526,6423,6865,6605,524,1980,1000,4240,10,1,52420851,3507,9.49,0.59,12,0.24,705.00,11401.00,8500,20240119,-21.29,5770,20231006,15.94,8500,-21.29,20240119,6480,3.24,20240610,8500,-21.29,20240119,5770,15.94,20231006,1.24,N,009290,1000,524 억,,9708919,N,N,222,N,00,N
20240613,130228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6710,80,2,1.21,787924190,117432,39.26,6670,6770,6650,8610,4650,6630,6709.62,18.52,0,16831,6943,6786,6683,6526,6423,6865,6605,524,1980,1000,4240,10,1,52420851,3517,9.52,0.59,12,0.22,705.00,11401.00,8500,20240119,-21.06,5770,20231006,16.29,8500,-21.06,20240119,6480,3.55,20240610,8500,-21.06,20240119,5770,16.29,20231006,1.24,N,009290,1000,524 억,,9708919,N,N,222,N,00,N
20240613,120228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,110,2,1.66,585382170,87351,29.20,6670,6740,6650,8610,4650,6630,6701.49,18.52,0,12960,6943,6786,6683,6526,6423,6865,6605,524,1980,1000,4240,10,1,52420851,3533,9.56,0.59,12,0.17,705.00,11401.00,8500,20240119,-20.71,5770,20231006,16.81,8500,-20.71,20240119,6480,4.01,20240610,8500,-20.71,20240119,5770,16.81,20231006,1.24,N,009290,1000,524 억,,9708919,N,N,222,N,00,N
20240613,110227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6710,80,2,1.21,438353990,65428,21.88,6670,6740,6650,8610,4650,6630,6699.79,18.52,0,5541,6943,6786,6683,6526,6423,6865,6605,524,1980,1000,4240,10,1,52420851,3517,9.52,0.59,12,0.12,705.00,11401.00,8500,20240119,-21.06,5770,20231006,16.29,8500,-21.06,20240119,6480,3.55,20240610,8500,-21.06,20240119,5770,16.29,20231006,1.24,N,009290,1000,524 억,,9708919,N,N,222,N,00,N
20240613,100227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,60,2,0.90,302965790,45241,15.13,6670,6740,6650,8610,4650,6630,6696.71,18.52,0,6424,6943,6786,6683,6526,6423,6865,6605,524,1980,1000,4240,10,1,52420851,3507,9.49,0.59,12,0.09,705.00,11401.00,8500,20240119,-21.29,5770,20231006,15.94,8500,-21.29,20240119,6480,3.24,20240610,8500,-21.29,20240119,5770,15.94,20231006,1.24,N,009290,1000,524 억,,9708919,N,N,222,N,00,N
20240613,090230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6660,30,2,0.45,11844910,1776,0.59,6670,6680,6650,8610,4650,6630,6669.43,18.52,0,182,6943,6786,6683,6526,6423,6865,6605,524,1980,1000,4240,10,1,52420851,3491,9.45,0.58,12,0.00,705.00,11401.00,8500,20240119,-21.65,5770,20231006,15.42,8500,-21.65,20240119,6480,2.78,20240610,8500,-21.65,20240119,5770,15.42,20231006,1.24,N,009290,1000,524 억,,9708919,N,N,222,N,00,N
20240612,160224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6630,40,2,0.61,1998361450,298412,26.58,6580,6840,6580,8560,4620,6590,6697.63,18.45,0,36278,7583,7086,6793,6296,6003,7335,6545,524,1970,1000,4210,10,1,52420851,3476,9.40,0.58,12,0.57,705.00,11401.00,8500,20240119,-22.00,5770,20231006,14.90,8500,-22.00,20240119,6480,2.31,20240610,8500,-22.00,20240119,5770,14.90,20231006,1.25,N,009290,1000,524 억,,9669688,N,N,222,N,00,N
20240612,150232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6640,50,2,0.76,1947680950,290770,25.90,6580,6840,6580,8560,4620,6590,6699.37,18.45,0,35425,7583,7086,6793,6296,6003,7335,6545,524,1970,1000,4210,10,1,52420851,3481,9.42,0.58,12,0.55,705.00,11401.00,8500,20240119,-21.88,5770,20231006,15.08,8500,-21.88,20240119,6480,2.47,20240610,8500,-21.88,20240119,5770,15.08,20231006,1.25,N,009290,1000,524 억,,9669688,N,N,52,N,00,N
20240612,140226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,60,2,0.91,1845084130,275299,24.52,6580,6840,6580,8560,4620,6590,6703.22,18.45,0,34559,7583,7086,6793,6296,6003,7335,6545,524,1970,1000,4210,10,1,52420851,3486,9.43,0.58,12,0.53,705.00,11401.00,8500,20240119,-21.76,5770,20231006,15.25,8500,-21.76,20240119,6480,2.62,20240610,8500,-21.76,20240119,5770,15.25,20231006,1.25,N,009290,1000,524 억,,9669688,N,N,52,N,00,N
20240612,130227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6630,40,2,0.61,1785187380,266273,23.72,6580,6840,6580,8560,4620,6590,6705.52,18.45,0,34025,7583,7086,6793,6296,6003,7335,6545,524,1970,1000,4210,10,1,52420851,3476,9.40,0.58,12,0.51,705.00,11401.00,8500,20240119,-22.00,5770,20231006,14.90,8500,-22.00,20240119,6480,2.31,20240610,8500,-22.00,20240119,5770,14.90,20231006,1.25,N,009290,1000,524 억,,9669688,N,N,52,N,00,N
20240612,120225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,60,2,0.91,1622779060,241758,21.54,6580,6840,6580,8560,4620,6590,6713.79,18.45,0,25275,7583,7086,6793,6296,6003,7335,6545,524,1970,1000,4210,10,1,52420851,3486,9.43,0.58,12,0.46,705.00,11401.00,8500,20240119,-21.76,5770,20231006,15.25,8500,-21.76,20240119,6480,2.62,20240610,8500,-21.76,20240119,5770,15.25,20231006,1.25,N,009290,1000,524 억,,9669688,N,N,52,N,00,N
20240612,110225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6710,120,2,1.82,1402051620,208654,18.59,6580,6840,6580,8560,4620,6590,6721.20,18.45,0,18267,7583,7086,6793,6296,6003,7335,6545,524,1970,1000,4210,10,1,52420851,3517,9.52,0.59,12,0.40,705.00,11401.00,8500,20240119,-21.06,5770,20231006,16.29,8500,-21.06,20240119,6480,3.55,20240610,8500,-21.06,20240119,5770,16.29,20231006,1.25,N,009290,1000,524 억,,9669688,N,N,52,N,00,N
20240612,100226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6720,130,2,1.97,1232267930,183361,16.33,6580,6840,6580,8560,4620,6590,6722.39,18.45,0,20694,7583,7086,6793,6296,6003,7335,6545,524,1970,1000,4210,10,1,52420851,3523,9.53,0.59,12,0.35,705.00,11401.00,8500,20240119,-20.94,5770,20231006,16.46,8500,-20.94,20240119,6480,3.70,20240610,8500,-20.94,20240119,5770,16.46,20231006,1.25,N,009290,1000,524 억,,9669688,N,N,52,N,00,N
20240612,090226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6630,40,2,0.61,94809540,14355,1.28,6580,6640,6580,8560,4620,6590,6608.01,18.45,0,7198,7583,7086,6793,6296,6003,7335,6545,524,1970,1000,4210,10,1,52420851,3476,9.40,0.58,12,0.03,705.00,11401.00,8500,20240119,-22.00,5770,20231006,14.90,8500,-22.00,20240119,6480,2.31,20240610,8500,-22.00,20240119,5770,14.90,20231006,1.25,N,009290,1000,524 억,,9669688,N,N,52,N,00,N
20240610,160225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6530,-50,5,-0.76,731212670,112012,107.11,6570,6640,6480,8550,4610,6580,6527.99,18.60,0,-18268,6726,6652,6596,6522,6466,6690,6560,524,1970,1000,4210,10,1,52420851,3423,9.26,0.57,12,0.21,705.00,11401.00,8500,20240119,-23.18,5770,20231006,13.17,8500,-23.18,20240119,6480,0.77,20240610,8500,-23.18,20240119,5770,13.17,20231006,1.31,N,009290,1000,524 억,,9752884,N,N,104,N,00,N
20240610,150225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6530,-50,5,-0.76,691587980,105947,101.31,6570,6640,6480,8550,4610,6580,6527.68,18.60,0,-14141,6726,6652,6596,6522,6466,6690,6560,524,1970,1000,4210,10,1,52420851,3423,9.26,0.57,12,0.20,705.00,11401.00,8500,20240119,-23.18,5770,20231006,13.17,8500,-23.18,20240119,6480,0.77,20240610,8500,-23.18,20240119,5770,13.17,20231006,1.31,N,009290,1000,524 억,,9752884,N,N,1157,N,00,N
20240610,140225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6530,-50,5,-0.76,642040210,98366,94.06,6570,6640,6480,8550,4610,6580,6527.05,18.60,0,-9932,6726,6652,6596,6522,6466,6690,6560,524,1970,1000,4210,10,1,52420851,3423,9.26,0.57,12,0.19,705.00,11401.00,8500,20240119,-23.18,5770,20231006,13.17,8500,-23.18,20240119,6480,0.77,20240610,8500,-23.18,20240119,5770,13.17,20231006,1.31,N,009290,1000,524 억,,9752884,N,N,1157,N,00,N
20240610,130225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6500,-80,5,-1.22,603294590,92428,88.38,6570,6640,6480,8550,4610,6580,6527.18,18.60,0,-8363,6726,6652,6596,6522,6466,6690,6560,524,1970,1000,4210,10,1,52420851,3407,9.22,0.57,12,0.18,705.00,11401.00,8500,20240119,-23.53,5770,20231006,12.65,8500,-23.53,20240119,6480,0.31,20240610,8500,-23.53,20240119,5770,12.65,20231006,1.31,N,009290,1000,524 억,,9752884,N,N,1157,N,00,N
20240610,120225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6510,-70,5,-1.06,446890910,68342,65.35,6570,6640,6500,8550,4610,6580,6539.04,18.60,0,-8113,6726,6652,6596,6522,6466,6690,6560,524,1970,1000,4210,10,1,52420851,3413,9.23,0.57,12,0.13,705.00,11401.00,8500,20240119,-23.41,5770,20231006,12.82,8500,-23.41,20240119,6500,0.15,20240610,8500,-23.41,20240119,5770,12.82,20231006,1.31,N,009290,1000,524 억,,9752884,N,N,1157,N,00,N
20240610,110225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6510,-70,5,-1.06,364521960,55699,53.26,6570,6640,6500,8550,4610,6580,6544.50,18.60,0,-6429,6726,6652,6596,6522,6466,6690,6560,524,1970,1000,4210,10,1,52420851,3413,9.23,0.57,12,0.11,705.00,11401.00,8500,20240119,-23.41,5770,20231006,12.82,8500,-23.41,20240119,6500,0.15,20240610,8500,-23.41,20240119,5770,12.82,20231006,1.31,N,009290,1000,524 억,,9752884,N,N,1157,N,00,N
20240610,100226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6560,-20,5,-0.30,136503510,20806,19.90,6570,6610,6540,8550,4610,6580,6560.78,18.60,0,-5776,6726,6652,6596,6522,6466,6690,6560,524,1970,1000,4210,10,1,52420851,3439,9.30,0.58,12,0.04,705.00,11401.00,8500,20240119,-22.82,5770,20231006,13.69,8500,-22.82,20240119,6510,0.77,20240419,8500,-22.82,20240119,5770,13.69,20231006,1.31,N,009290,1000,524 억,,9752884,N,N,1157,N,00,N
20240610,090229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,10,2,0.15,22327480,3398,3.25,6570,6590,6570,8550,4610,6580,6570.77,18.60,0,388,6726,6652,6596,6522,6466,6690,6560,524,1970,1000,4210,10,1,52420851,3455,9.35,0.58,12,0.01,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6510,1.23,20240419,8500,-22.47,20240119,5770,14.21,20231006,1.31,N,009290,1000,524 억,,9752884,N,N,1157,N,00,N
20240607,160230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6580,0,3,0.00,687373600,104200,102.20,6570,6670,6540,8550,4610,6580,6596.69,18.62,0,5534,6680,6630,6590,6540,6500,6610,6520,524,1970,1000,4210,10,1,52420851,3449,9.33,0.58,12,0.20,705.00,11401.00,8500,20240119,-22.59,5770,20231006,14.04,8500,-22.59,20240119,6510,1.08,20240419,8500,-22.59,20240119,5770,14.04,20231006,1.31,N,009290,1000,524 억,,9758811,N,N,1157,N,00,N
20240607,150232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,40,2,0.61,647721810,98187,96.30,6570,6670,6540,8550,4610,6580,6596.82,18.62,0,5582,6680,6630,6590,6540,6500,6610,6520,524,1970,1000,4210,10,1,52420851,3470,9.39,0.58,12,0.19,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6510,1.69,20240419,8500,-22.12,20240119,5770,14.73,20231006,1.31,N,009290,1000,524 억,,9758811,N,N,102,N,00,N
20240607,140230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,70,2,1.06,596342720,90425,88.69,6570,6670,6540,8550,4610,6580,6594.89,18.62,0,3092,6680,6630,6590,6540,6500,6610,6520,524,1970,1000,4210,10,1,52420851,3486,9.43,0.58,12,0.17,705.00,11401.00,8500,20240119,-21.76,5770,20231006,15.25,8500,-21.76,20240119,6510,2.15,20240419,8500,-21.76,20240119,5770,15.25,20231006,1.31,N,009290,1000,524 억,,9758811,N,N,102,N,00,N
20240607,130231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,30,2,0.46,424648790,64543,63.30,6570,6620,6540,8550,4610,6580,6579.32,18.62,0,-3006,6680,6630,6590,6540,6500,6610,6520,524,1970,1000,4210,10,1,52420851,3465,9.38,0.58,12,0.12,705.00,11401.00,8500,20240119,-22.24,5770,20231006,14.56,8500,-22.24,20240119,6510,1.54,20240419,8500,-22.24,20240119,5770,14.56,20231006,1.31,N,009290,1000,524 억,,9758811,N,N,102,N,00,N
20240607,120231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6570,-10,5,-0.15,381738990,58031,56.92,6570,6620,6540,8550,4610,6580,6578.19,18.62,0,-4524,6680,6630,6590,6540,6500,6610,6520,524,1970,1000,4210,10,1,52420851,3444,9.32,0.58,12,0.11,705.00,11401.00,8500,20240119,-22.71,5770,20231006,13.86,8500,-22.71,20240119,6510,0.92,20240419,8500,-22.71,20240119,5770,13.86,20231006,1.31,N,009290,1000,524 억,,9758811,N,N,102,N,00,N
20240607,110230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6550,-30,5,-0.46,294857550,44783,43.92,6570,6620,6550,8550,4610,6580,6584.14,18.62,0,140,6680,6630,6590,6540,6500,6610,6520,524,1970,1000,4210,10,1,52420851,3434,9.29,0.57,12,0.09,705.00,11401.00,8500,20240119,-22.94,5770,20231006,13.52,8500,-22.94,20240119,6510,0.61,20240419,8500,-22.94,20240119,5770,13.52,20231006,1.31,N,009290,1000,524 억,,9758811,N,N,102,N,00,N
20240607,100230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,10,2,0.15,209602440,31811,31.20,6570,6620,6570,8550,4610,6580,6588.99,18.62,0,4982,6680,6630,6590,6540,6500,6610,6520,524,1970,1000,4210,10,1,52420851,3455,9.35,0.58,12,0.06,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6510,1.23,20240419,8500,-22.47,20240119,5770,14.21,20231006,1.31,N,009290,1000,524 억,,9758811,N,N,102,N,00,N
20240607,090228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6600,20,2,0.30,15157190,2307,2.26,6570,6600,6570,8550,4610,6580,6570.09,18.62,0,38,6680,6630,6590,6540,6500,6610,6520,524,1970,1000,4210,10,1,52420851,3460,9.36,0.58,12,0.00,705.00,11401.00,8500,20240119,-22.35,5770,20231006,14.38,8500,-22.35,20240119,6510,1.38,20240419,8500,-22.35,20240119,5770,14.38,20231006,1.31,N,009290,1000,524 억,,9758811,N,N,102,N,00,N
20240605,160228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6580,-10,5,-0.15,669559980,101758,137.02,6610,6640,6550,8560,4620,6590,6579.92,18.67,0,-25834,6710,6650,6620,6560,6530,6635,6545,524,1970,1000,4210,10,1,52420851,3449,9.33,0.58,12,0.19,705.00,11401.00,8500,20240119,-22.59,5770,20231006,14.04,8500,-22.59,20240119,6510,1.08,20240419,8500,-22.59,20240119,5770,14.04,20231006,1.33,N,009290,1000,524 억,,9784559,N,N,102,N,00,N
20240605,150228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6550,-40,5,-0.61,647027040,98329,132.40,6610,6640,6550,8560,4620,6590,6580.23,18.67,0,-25252,6710,6650,6620,6560,6530,6635,6545,524,1970,1000,4210,10,1,52420851,3434,9.29,0.57,12,0.19,705.00,11401.00,8500,20240119,-22.94,5770,20231006,13.52,8500,-22.94,20240119,6510,0.61,20240419,8500,-22.94,20240119,5770,13.52,20231006,1.33,N,009290,1000,524 억,,9784559,N,N,593,N,00,N
20240605,140228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6570,-20,5,-0.30,530363020,80534,108.44,6610,6640,6550,8560,4620,6590,6585.58,18.67,0,-24156,6710,6650,6620,6560,6530,6635,6545,524,1970,1000,4210,10,1,52420851,3444,9.32,0.58,12,0.15,705.00,11401.00,8500,20240119,-22.71,5770,20231006,13.86,8500,-22.71,20240119,6510,0.92,20240419,8500,-22.71,20240119,5770,13.86,20231006,1.33,N,009290,1000,524 억,,9784559,N,N,593,N,00,N
20240605,130230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6570,-20,5,-0.30,487248050,73979,99.62,6610,6640,6550,8560,4620,6590,6586.30,18.67,0,-24918,6710,6650,6620,6560,6530,6635,6545,524,1970,1000,4210,10,1,52420851,3444,9.32,0.58,12,0.14,705.00,11401.00,8500,20240119,-22.71,5770,20231006,13.86,8500,-22.71,20240119,6510,0.92,20240419,8500,-22.71,20240119,5770,13.86,20231006,1.33,N,009290,1000,524 억,,9784559,N,N,593,N,00,N
20240605,120228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,0,3,0.00,452671680,68718,92.53,6610,6640,6550,8560,4620,6590,6587.38,18.67,0,-24298,6710,6650,6620,6560,6530,6635,6545,524,1970,1000,4210,10,1,52420851,3455,9.35,0.58,12,0.13,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6510,1.23,20240419,8500,-22.47,20240119,5770,14.21,20231006,1.33,N,009290,1000,524 억,,9784559,N,N,593,N,00,N
20240605,110229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,0,3,0.00,438970780,66636,89.73,6610,6640,6550,8560,4620,6590,6587.59,18.67,0,-23805,6710,6650,6620,6560,6530,6635,6545,524,1970,1000,4210,10,1,52420851,3455,9.35,0.58,12,0.13,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6510,1.23,20240419,8500,-22.47,20240119,5770,14.21,20231006,1.33,N,009290,1000,524 억,,9784559,N,N,593,N,00,N
20240605,100229,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6570,-20,5,-0.30,369946140,56156,75.62,6610,6640,6550,8560,4620,6590,6587.83,18.67,0,-22499,6710,6650,6620,6560,6530,6635,6545,524,1970,1000,4210,10,1,52420851,3444,9.32,0.58,12,0.11,705.00,11401.00,8500,20240119,-22.71,5770,20231006,13.86,8500,-22.71,20240119,6510,0.92,20240419,8500,-22.71,20240119,5770,13.86,20231006,1.33,N,009290,1000,524 억,,9784559,N,N,593,N,00,N
20240605,090228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,30,2,0.46,16581040,2511,3.38,6610,6630,6590,8560,4620,6590,6603.36,18.67,0,-326,6710,6650,6620,6560,6530,6635,6545,524,1970,1000,4210,10,1,52420851,3470,9.39,0.58,12,0.00,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6510,1.69,20240419,8500,-22.12,20240119,5770,14.73,20231006,1.33,N,009290,1000,524 억,,9784559,N,N,593,N,00,N
20240604,160226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,-90,5,-1.35,490909400,74254,76.15,6680,6680,6590,8680,4680,6680,6611.22,18.69,0,-13979,6746,6712,6646,6612,6546,6730,6630,524,2000,1000,4270,10,1,52420851,3455,9.35,0.58,12,0.14,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6510,1.23,20240419,8500,-22.47,20240119,5770,14.21,20231006,1.35,N,009290,1000,524 억,,9795432,N,N,593,N,00,N
20240604,150227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,-90,5,-1.35,449527240,67976,69.71,6680,6680,6590,8680,4680,6680,6613.03,18.69,0,-10301,6746,6712,6646,6612,6546,6730,6630,524,2000,1000,4270,10,1,52420851,3455,9.35,0.58,12,0.13,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6510,1.23,20240419,8500,-22.47,20240119,5770,14.21,20231006,1.35,N,009290,1000,524 억,,9795432,N,N,402,N,00,N
20240604,140228,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,-70,5,-1.05,330776630,49983,51.26,6680,6680,6590,8680,4680,6680,6617.78,18.69,0,-808,6746,6712,6646,6612,6546,6730,6630,524,2000,1000,4270,10,1,52420851,3465,9.38,0.58,12,0.10,705.00,11401.00,8500,20240119,-22.24,5770,20231006,14.56,8500,-22.24,20240119,6510,1.54,20240419,8500,-22.24,20240119,5770,14.56,20231006,1.35,N,009290,1000,524 억,,9795432,N,N,402,N,00,N
20240604,130227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,-60,5,-0.90,299999800,45325,46.48,6680,6680,6600,8680,4680,6680,6618.86,18.69,0,-1382,6746,6712,6646,6612,6546,6730,6630,524,2000,1000,4270,10,1,52420851,3470,9.39,0.58,12,0.09,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6510,1.69,20240419,8500,-22.12,20240119,5770,14.73,20231006,1.35,N,009290,1000,524 억,,9795432,N,N,402,N,00,N
20240604,120226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,-60,5,-0.90,242562000,36650,37.59,6680,6680,6600,8680,4680,6680,6618.34,18.69,0,-418,6746,6712,6646,6612,6546,6730,6630,524,2000,1000,4270,10,1,52420851,3470,9.39,0.58,12,0.07,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6510,1.69,20240419,8500,-22.12,20240119,5770,14.73,20231006,1.35,N,009290,1000,524 억,,9795432,N,N,402,N,00,N
20240604,110226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,-60,5,-0.90,218505190,33019,33.86,6680,6680,6600,8680,4680,6680,6617.56,18.69,0,534,6746,6712,6646,6612,6546,6730,6630,524,2000,1000,4270,10,1,52420851,3470,9.39,0.58,12,0.06,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6510,1.69,20240419,8500,-22.12,20240119,5770,14.73,20231006,1.35,N,009290,1000,524 억,,9795432,N,N,402,N,00,N
20240604,100226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,-70,5,-1.05,149644380,22607,23.18,6680,6680,6600,8680,4680,6680,6619.38,18.69,0,-1374,6746,6712,6646,6612,6546,6730,6630,524,2000,1000,4270,10,1,52420851,3465,9.38,0.58,12,0.04,705.00,11401.00,8500,20240119,-22.24,5770,20231006,14.56,8500,-22.24,20240119,6510,1.54,20240419,8500,-22.24,20240119,5770,14.56,20231006,1.35,N,009290,1000,524 억,,9795432,N,N,402,N,00,N
20240604,090227,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,-60,5,-0.90,11258030,1695,1.74,6680,6680,6620,8680,4680,6680,6641.91,18.69,0,1057,6746,6712,6646,6612,6546,6730,6630,524,2000,1000,4270,10,1,52420851,3470,9.39,0.58,12,0.00,705.00,11401.00,8500,20240119,-22.12,5770,20231006,14.73,8500,-22.12,20240119,6510,1.69,20240419,8500,-22.12,20240119,5770,14.73,20231006,1.35,N,009290,1000,524 억,,9795432,N,N,402,N,00,N
20240603,160226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6680,90,2,1.37,646363420,97506,184.15,6590,6680,6580,8560,4620,6590,6628.94,18.66,0,14239,6690,6640,6580,6530,6470,6665,6555,524,1970,1000,4210,10,1,52420851,3502,9.48,0.59,12,0.19,705.00,11401.00,8500,20240119,-21.41,5770,20231006,15.77,8500,-21.41,20240119,6510,2.61,20240419,8500,-21.41,20240119,5770,15.77,20231006,1.37,N,009290,1000,524 억,,9784351,N,N,402,N,00,N
20240603,150225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,60,2,0.91,609646970,91999,173.75,6590,6680,6580,8560,4620,6590,6626.67,18.66,0,14938,6690,6640,6580,6530,6470,6665,6555,524,1970,1000,4210,10,1,52420851,3486,9.43,0.58,12,0.18,705.00,11401.00,8500,20240119,-21.76,5770,20231006,15.25,8500,-21.76,20240119,6510,2.15,20240419,8500,-21.76,20240119,5770,15.25,20231006,1.37,N,009290,1000,524 억,,9784351,N,N,83,N,00,N
20240603,140225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6650,60,2,0.91,553328860,83534,157.76,6590,6680,6580,8560,4620,6590,6624.00,18.66,0,16176,6690,6640,6580,6530,6470,6665,6555,524,1970,1000,4210,10,1,52420851,3486,9.43,0.58,12,0.16,705.00,11401.00,8500,20240119,-21.76,5770,20231006,15.25,8500,-21.76,20240119,6510,2.15,20240419,8500,-21.76,20240119,5770,15.25,20231006,1.37,N,009290,1000,524 억,,9784351,N,N,83,N,00,N
20240603,130226,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6640,50,2,0.76,472981500,71429,134.90,6590,6680,6580,8560,4620,6590,6621.70,18.66,0,13695,6690,6640,6580,6530,6470,6665,6555,524,1970,1000,4210,10,1,52420851,3481,9.42,0.58,12,0.14,705.00,11401.00,8500,20240119,-21.88,5770,20231006,15.08,8500,-21.88,20240119,6510,2.00,20240419,8500,-21.88,20240119,5770,15.08,20231006,1.37,N,009290,1000,524 억,,9784351,N,N,83,N,00,N
20240603,120225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6640,50,2,0.76,409304800,61838,116.79,6590,6680,6580,8560,4620,6590,6618.99,18.66,0,11481,6690,6640,6580,6530,6470,6665,6555,524,1970,1000,4210,10,1,52420851,3481,9.42,0.58,12,0.12,705.00,11401.00,8500,20240119,-21.88,5770,20231006,15.08,8500,-21.88,20240119,6510,2.00,20240419,8500,-21.88,20240119,5770,15.08,20231006,1.37,N,009290,1000,524 억,,9784351,N,N,83,N,00,N
20240603,110225,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6610,20,2,0.30,343674020,51970,98.15,6590,6670,6580,8560,4620,6590,6612.93,18.66,0,12194,6690,6640,6580,6530,6470,6665,6555,524,1970,1000,4210,10,1,52420851,3465,9.38,0.58,12,0.10,705.00,11401.00,8500,20240119,-22.24,5770,20231006,14.56,8500,-22.24,20240119,6510,1.54,20240419,8500,-22.24,20240119,5770,14.56,20231006,1.37,N,009290,1000,524 억,,9784351,N,N,83,N,00,N
20240603,100223,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6640,50,2,0.76,113196980,17076,32.25,6590,6670,6580,8560,4620,6590,6629.01,18.66,0,-857,6690,6640,6580,6530,6470,6665,6555,524,1970,1000,4210,10,1,52420851,3481,9.42,0.58,12,0.03,705.00,11401.00,8500,20240119,-21.88,5770,20231006,15.08,8500,-21.88,20240119,6510,2.00,20240419,8500,-21.88,20240119,5770,15.08,20231006,1.37,N,009290,1000,524 억,,9784351,N,N,83,N,00,N
20240603,090224,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6590,0,3,0.00,10425570,1582,2.99,6590,6600,6580,8560,4620,6590,6590.12,18.66,0,-68,6690,6640,6580,6530,6470,6665,6555,524,1970,1000,4210,10,1,52420851,3455,9.35,0.58,12,0.00,705.00,11401.00,8500,20240119,-22.47,5770,20231006,14.21,8500,-22.47,20240119,6510,1.23,20240419,8500,-22.47,20240119,5770,14.21,20231006,1.37,N,009290,1000,524 억,,9784351,N,N,83,N,00,N