KissMeData/009290/price/prices-20250101.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
20250124,160242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5470,0,3,0.00,85060570,15549,62.43,5480,5500,5440,7110,3830,5470,5470.48,16.62,0,-136,5596,5532,5496,5432,5396,5515,5415,524,1640,1000,4040,10,1,52420851,2867,7.76,0.48,12,0.03,705.00,11401.00,8500,20240119,-35.65,5010,20241115,9.18,5880,-6.97,20250114,5370,1.86,20250102,8420,-35.04,20240320,5010,9.18,20241115,0.65,N,009290,1000,524 억,,8713778,N,N,3,N,00,N
20250124,150242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,10,2,0.18,62232730,11366,45.63,5480,5500,5460,7110,3830,5470,5475.34,16.62,0,36,5596,5532,5496,5432,5396,5515,5415,524,1640,1000,4040,10,1,52420851,2873,7.77,0.48,12,0.02,705.00,11401.00,8500,20240119,-35.53,5010,20241115,9.38,5880,-6.80,20250114,5370,2.05,20250102,8420,-34.92,20240320,5010,9.38,20241115,0.65,N,009290,1000,524 억,,8713778,N,N,0,N,00,N
20250124,140243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5460,-10,5,-0.18,48131410,8787,35.28,5480,5500,5460,7110,3830,5470,5477.57,16.62,0,130,5596,5532,5496,5432,5396,5515,5415,524,1640,1000,4040,10,1,52420851,2862,7.74,0.48,12,0.02,705.00,11401.00,8500,20240119,-35.76,5010,20241115,8.98,5880,-7.14,20250114,5370,1.68,20250102,8420,-35.15,20240320,5010,8.98,20241115,0.65,N,009290,1000,524 억,,8713778,N,N,0,N,00,N
20250124,130244,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,10,2,0.18,32070950,5851,23.49,5480,5500,5480,7110,3830,5470,5481.28,16.62,0,-135,5596,5532,5496,5432,5396,5515,5415,524,1640,1000,4040,10,1,52420851,2873,7.77,0.48,12,0.01,705.00,11401.00,8500,20240119,-35.53,5010,20241115,9.38,5880,-6.80,20250114,5370,2.05,20250102,8420,-34.92,20240320,5010,9.38,20241115,0.65,N,009290,1000,524 억,,8713778,N,N,0,N,00,N
20250124,120242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5490,20,2,0.37,15197830,2772,11.13,5480,5500,5480,7110,3830,5470,5482.62,16.62,0,129,5596,5532,5496,5432,5396,5515,5415,524,1640,1000,4040,10,1,52420851,2878,7.79,0.48,12,0.01,705.00,11401.00,8500,20240119,-35.41,5010,20241115,9.58,5880,-6.63,20250114,5370,2.23,20250102,8420,-34.80,20240320,5010,9.58,20241115,0.65,N,009290,1000,524 억,,8713778,N,N,0,N,00,N
20250124,110244,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5490,20,2,0.37,14692750,2680,10.76,5480,5500,5480,7110,3830,5470,5482.37,16.62,0,129,5596,5532,5496,5432,5396,5515,5415,524,1640,1000,4040,10,1,52420851,2878,7.79,0.48,12,0.01,705.00,11401.00,8500,20240119,-35.41,5010,20241115,9.58,5880,-6.63,20250114,5370,2.23,20250102,8420,-34.80,20240320,5010,9.58,20241115,0.65,N,009290,1000,524 억,,8713778,N,N,0,N,00,N
20250124,100242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5490,20,2,0.37,12398590,2262,9.08,5480,5500,5480,7110,3830,5470,5481.25,16.62,0,129,5596,5532,5496,5432,5396,5515,5415,524,1640,1000,4040,10,1,52420851,2878,7.79,0.48,12,0.00,705.00,11401.00,8500,20240119,-35.41,5010,20241115,9.58,5880,-6.63,20250114,5370,2.23,20250102,8420,-34.80,20240320,5010,9.58,20241115,0.65,N,009290,1000,524 억,,8713778,N,N,0,N,00,N
20250124,090243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,10,2,0.18,2246800,410,1.65,5480,5480,5480,7110,3830,5470,5480.00,16.62,0,39,5596,5532,5496,5432,5396,5515,5415,524,1640,1000,4040,10,1,52420851,2873,7.77,0.48,12,0.00,705.00,11401.00,8500,20240119,-35.53,5010,20241115,9.38,5880,-6.80,20250114,5370,2.05,20250102,8420,-34.92,20240320,5010,9.38,20241115,0.65,N,009290,1000,524 억,,8713778,N,N,0,N,00,N
20250123,160243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5470,-50,5,-0.91,136846200,24897,117.28,5530,5560,5460,7170,3870,5520,5496.49,16.64,0,-7122,5600,5560,5530,5490,5460,5545,5475,524,1650,1000,4080,10,1,52420851,2867,7.76,0.48,12,0.05,705.00,11401.00,8500,20240119,-35.65,5010,20241115,9.18,5880,-6.97,20250114,5370,1.86,20250102,8420,-35.04,20240320,5010,9.18,20241115,0.65,N,009290,1000,524 억,,8721230,N,N,0,N,00,N
20250123,150241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5470,-50,5,-0.91,135117010,24581,115.80,5530,5560,5460,7170,3870,5520,5496.81,16.64,0,-6981,5600,5560,5530,5490,5460,5545,5475,524,1650,1000,4080,10,1,52420851,2867,7.76,0.48,12,0.05,705.00,11401.00,8500,20240119,-35.65,5010,20241115,9.18,5880,-6.97,20250114,5370,1.86,20250102,8420,-35.04,20240320,5010,9.18,20241115,0.65,N,009290,1000,524 억,,8721230,N,N,0,N,00,N
20250123,140242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5490,-30,5,-0.54,104314800,18954,89.29,5530,5560,5470,7170,3870,5520,5503.58,16.64,0,-6926,5600,5560,5530,5490,5460,5545,5475,524,1650,1000,4080,10,1,52420851,2878,7.79,0.48,12,0.04,705.00,11401.00,8500,20240119,-35.41,5010,20241115,9.58,5880,-6.63,20250114,5370,2.23,20250102,8420,-34.80,20240320,5010,9.58,20241115,0.65,N,009290,1000,524 억,,8721230,N,N,0,N,00,N
20250123,130241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,99260610,18036,84.96,5530,5560,5470,7170,3870,5520,5503.47,16.64,0,-6880,5600,5560,5530,5490,5460,5545,5475,524,1650,1000,4080,10,1,52420851,2888,7.82,0.48,12,0.03,705.00,11401.00,8500,20240119,-35.18,5010,20241115,9.98,5880,-6.29,20250114,5370,2.61,20250102,8420,-34.56,20240320,5010,9.98,20241115,0.65,N,009290,1000,524 억,,8721230,N,N,0,N,00,N
20250123,120242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,-40,5,-0.72,91982070,16709,78.71,5530,5560,5470,7170,3870,5520,5504.94,16.64,0,-6818,5600,5560,5530,5490,5460,5545,5475,524,1650,1000,4080,10,1,52420851,2873,7.77,0.48,12,0.03,705.00,11401.00,8500,20240119,-35.53,5010,20241115,9.38,5880,-6.80,20250114,5370,2.05,20250102,8420,-34.92,20240320,5010,9.38,20241115,0.65,N,009290,1000,524 억,,8721230,N,N,0,N,00,N
20250123,110243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5500,-20,5,-0.36,78128230,14181,66.80,5530,5560,5480,7170,3870,5520,5509.36,16.64,0,-6848,5600,5560,5530,5490,5460,5545,5475,524,1650,1000,4080,10,1,52420851,2883,7.80,0.48,12,0.03,705.00,11401.00,8500,20240119,-35.29,5010,20241115,9.78,5880,-6.46,20250114,5370,2.42,20250102,8420,-34.68,20240320,5010,9.78,20241115,0.65,N,009290,1000,524 억,,8721230,N,N,0,N,00,N
20250123,100241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5500,-20,5,-0.36,70637250,12819,60.39,5530,5560,5490,7170,3870,5520,5510.36,16.64,0,-6848,5600,5560,5530,5490,5460,5545,5475,524,1650,1000,4080,10,1,52420851,2883,7.80,0.48,12,0.02,705.00,11401.00,8500,20240119,-35.29,5010,20241115,9.78,5880,-6.46,20250114,5370,2.42,20250102,8420,-34.68,20240320,5010,9.78,20241115,0.65,N,009290,1000,524 억,,8721230,N,N,0,N,00,N
20250123,090241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,10,2,0.18,38710,7,0.03,5530,5530,5530,7170,3870,5520,5530.00,16.64,0,0,5600,5560,5530,5490,5460,5545,5475,524,1650,1000,4080,10,1,52420851,2899,7.84,0.49,12,0.00,705.00,11401.00,8500,20240119,-34.94,5010,20241115,10.38,5880,-5.95,20250114,5370,2.98,20250102,8420,-34.32,20240320,5010,10.38,20241115,0.65,N,009290,1000,524 억,,8721230,N,N,0,N,00,N
20250122,160240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,-20,5,-0.36,116826220,21140,110.15,5540,5570,5500,7200,3880,5540,5526.32,16.65,0,-4431,5640,5590,5540,5490,5440,5565,5465,524,1660,1000,4090,10,1,52420851,2894,7.83,0.48,12,0.04,705.00,11401.00,8500,20240119,-35.06,5010,20241115,10.18,5880,-6.12,20250114,5370,2.79,20250102,8420,-34.44,20240320,5010,10.18,20241115,0.66,N,009290,1000,524 억,,8725661,N,N,10,N,00,N
20250122,150240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,-20,5,-0.36,109672350,19844,103.40,5540,5570,5500,7200,3880,5540,5526.73,16.65,0,-4378,5640,5590,5540,5490,5440,5565,5465,524,1660,1000,4090,10,1,52420851,2894,7.83,0.48,12,0.04,705.00,11401.00,8500,20240119,-35.06,5010,20241115,10.18,5880,-6.12,20250114,5370,2.79,20250102,8420,-34.44,20240320,5010,10.18,20241115,0.66,N,009290,1000,524 억,,8725661,N,N,10,N,00,N
20250122,140239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,-10,5,-0.18,75754930,13686,71.31,5540,5570,5500,7200,3880,5540,5535.21,16.65,0,-2619,5640,5590,5540,5490,5440,5565,5465,524,1660,1000,4090,10,1,52420851,2899,7.84,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.94,5010,20241115,10.38,5880,-5.95,20250114,5370,2.98,20250102,8420,-34.32,20240320,5010,10.38,20241115,0.66,N,009290,1000,524 억,,8725661,N,N,10,N,00,N
20250122,130240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,-10,5,-0.18,70496580,12734,66.35,5540,5570,5500,7200,3880,5540,5536.09,16.65,0,-2314,5640,5590,5540,5490,5440,5565,5465,524,1660,1000,4090,10,1,52420851,2899,7.84,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.94,5010,20241115,10.38,5880,-5.95,20250114,5370,2.98,20250102,8420,-34.32,20240320,5010,10.38,20241115,0.66,N,009290,1000,524 억,,8725661,N,N,10,N,00,N
20250122,120240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,-10,5,-0.18,62222710,11236,58.55,5540,5570,5500,7200,3880,5540,5537.80,16.65,0,-2069,5640,5590,5540,5490,5440,5565,5465,524,1660,1000,4090,10,1,52420851,2899,7.84,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.94,5010,20241115,10.38,5880,-5.95,20250114,5370,2.98,20250102,8420,-34.32,20240320,5010,10.38,20241115,0.66,N,009290,1000,524 억,,8725661,N,N,10,N,00,N
20250122,110240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,10,2,0.18,51825620,9357,48.75,5540,5570,5500,7200,3880,5540,5538.70,16.65,0,-1370,5640,5590,5540,5490,5440,5565,5465,524,1660,1000,4090,10,1,52420851,2909,7.87,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.71,5010,20241115,10.78,5880,-5.61,20250114,5370,3.35,20250102,8420,-34.09,20240320,5010,10.78,20241115,0.66,N,009290,1000,524 억,,8725661,N,N,10,N,00,N
20250122,100240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,10,2,0.18,31700770,5715,29.78,5540,5570,5530,7200,3880,5540,5546.94,16.65,0,-687,5640,5590,5540,5490,5440,5565,5465,524,1660,1000,4090,10,1,52420851,2909,7.87,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.71,5010,20241115,10.78,5880,-5.61,20250114,5370,3.35,20250102,8420,-34.09,20240320,5010,10.78,20241115,0.66,N,009290,1000,524 억,,8725661,N,N,10,N,00,N
20250122,090241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,30,2,0.54,8880800,1603,8.35,5540,5570,5540,7200,3880,5540,5540.11,16.65,0,94,5640,5590,5540,5490,5440,5565,5465,524,1660,1000,4090,10,1,52420851,2920,7.90,0.49,12,0.00,705.00,11401.00,8500,20240119,-34.47,5010,20241115,11.18,5880,-5.27,20250114,5370,3.72,20250102,8420,-33.85,20240320,5010,11.18,20241115,0.66,N,009290,1000,524 억,,8725661,N,N,10,N,00,N
20250121,160239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,-10,5,-0.18,101879560,18415,110.52,5550,5590,5490,7210,3890,5550,5532.42,16.65,0,-1912,5616,5582,5556,5522,5496,5580,5520,524,1660,1000,4100,10,1,52420851,2904,7.86,0.49,12,0.04,705.00,11401.00,8500,20240119,-34.82,5010,20241115,10.58,5880,-5.78,20250114,5370,3.17,20250102,8420,-34.20,20240320,5010,10.58,20241115,0.66,N,009290,1000,524 억,,8727566,N,N,10,N,00,N
20250121,150240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,-10,5,-0.18,84347570,15248,91.51,5550,5590,5490,7210,3890,5550,5531.71,16.65,0,-1032,5616,5582,5556,5522,5496,5580,5520,524,1660,1000,4100,10,1,52420851,2904,7.86,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.82,5010,20241115,10.58,5880,-5.78,20250114,5370,3.17,20250102,8420,-34.20,20240320,5010,10.58,20241115,0.66,N,009290,1000,524 억,,8727566,N,N,25,N,00,N
20250121,140240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,-10,5,-0.18,74558190,13476,80.88,5550,5590,5490,7210,3890,5550,5532.66,16.65,0,-961,5616,5582,5556,5522,5496,5580,5520,524,1660,1000,4100,10,1,52420851,2904,7.86,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.82,5010,20241115,10.58,5880,-5.78,20250114,5370,3.17,20250102,8420,-34.20,20240320,5010,10.58,20241115,0.66,N,009290,1000,524 억,,8727566,N,N,25,N,00,N
20250121,130240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,-30,5,-0.54,53410860,9651,57.92,5550,5590,5490,7210,3890,5550,5534.23,16.65,0,-822,5616,5582,5556,5522,5496,5580,5520,524,1660,1000,4100,10,1,52420851,2894,7.83,0.48,12,0.02,705.00,11401.00,8500,20240119,-35.06,5010,20241115,10.18,5880,-6.12,20250114,5370,2.79,20250102,8420,-34.44,20240320,5010,10.18,20241115,0.66,N,009290,1000,524 억,,8727566,N,N,25,N,00,N
20250121,120236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,-20,5,-0.36,51591590,9322,55.95,5550,5590,5490,7210,3890,5550,5534.39,16.65,0,-685,5616,5582,5556,5522,5496,5580,5520,524,1660,1000,4100,10,1,52420851,2899,7.84,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.94,5010,20241115,10.38,5880,-5.95,20250114,5370,2.98,20250102,8420,-34.32,20240320,5010,10.38,20241115,0.66,N,009290,1000,524 억,,8727566,N,N,25,N,00,N
20250121,110232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,-10,5,-0.18,42392100,7659,45.97,5550,5590,5490,7210,3890,5550,5534.94,16.65,0,-623,5616,5582,5556,5522,5496,5580,5520,524,1660,1000,4100,10,1,52420851,2904,7.86,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.82,5010,20241115,10.58,5880,-5.78,20250114,5370,3.17,20250102,8420,-34.20,20240320,5010,10.58,20241115,0.66,N,009290,1000,524 억,,8727566,N,N,25,N,00,N
20250121,100229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,0,3,0.00,13713580,2461,14.77,5550,5590,5550,7210,3890,5550,5572.36,16.65,0,-716,5616,5582,5556,5522,5496,5580,5520,524,1660,1000,4100,10,1,52420851,2909,7.87,0.49,12,0.00,705.00,11401.00,8500,20240119,-34.71,5010,20241115,10.78,5880,-5.61,20250114,5370,3.35,20250102,8420,-34.09,20240320,5010,10.78,20241115,0.66,N,009290,1000,524 억,,8727566,N,N,25,N,00,N
20250121,090240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,0,3,0.00,321900,58,0.35,5550,5550,5550,7210,3890,5550,5550.00,16.65,0,-8,5616,5582,5556,5522,5496,5580,5520,524,1660,1000,4100,10,1,52420851,2909,7.87,0.49,12,0.00,705.00,11401.00,8500,20240119,-34.71,5010,20241115,10.78,5880,-5.61,20250114,5370,3.35,20250102,8420,-34.09,20240320,5010,10.78,20241115,0.66,N,009290,1000,524 억,,8727566,N,N,25,N,00,N
20250120,160238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,-40,5,-0.72,92163560,16602,79.65,5550,5590,5530,7260,3920,5590,5551.35,16.65,0,16,5663,5626,5603,5566,5543,5615,5555,524,1670,1000,4130,10,1,52420851,2909,7.87,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.71,5010,20241115,10.78,5880,-5.61,20250114,5370,3.35,20250102,8420,-34.09,20240320,5010,10.78,20241115,0.66,N,009290,1000,524 억,,8726853,N,N,25,N,00,N
20250120,150240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,-40,5,-0.72,73554080,13249,63.57,5550,5590,5530,7260,3920,5590,5551.67,16.65,0,384,5663,5626,5603,5566,5543,5615,5555,524,1670,1000,4130,10,1,52420851,2909,7.87,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.71,5010,20241115,10.78,5880,-5.61,20250114,5370,3.35,20250102,8420,-34.09,20240320,5010,10.78,20241115,0.66,N,009290,1000,524 억,,8726853,N,N,14,N,00,N
20250120,140239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,-20,5,-0.36,55452690,9987,47.92,5550,5590,5530,7260,3920,5590,5552.49,16.65,0,221,5663,5626,5603,5566,5543,5615,5555,524,1670,1000,4130,10,1,52420851,2920,7.90,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.47,5010,20241115,11.18,5880,-5.27,20250114,5370,3.72,20250102,8420,-33.85,20240320,5010,11.18,20241115,0.66,N,009290,1000,524 억,,8726853,N,N,14,N,00,N
20250120,130238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,-20,5,-0.36,53667290,9666,46.38,5550,5590,5530,7260,3920,5590,5552.17,16.65,0,293,5663,5626,5603,5566,5543,5615,5555,524,1670,1000,4130,10,1,52420851,2920,7.90,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.47,5010,20241115,11.18,5880,-5.27,20250114,5370,3.72,20250102,8420,-33.85,20240320,5010,11.18,20241115,0.66,N,009290,1000,524 억,,8726853,N,N,14,N,00,N
20250120,120239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,-30,5,-0.54,43044120,7754,37.20,5550,5590,5530,7260,3920,5590,5551.21,16.65,0,402,5663,5626,5603,5566,5543,5615,5555,524,1670,1000,4130,10,1,52420851,2915,7.89,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.59,5010,20241115,10.98,5880,-5.44,20250114,5370,3.54,20250102,8420,-33.97,20240320,5010,10.98,20241115,0.66,N,009290,1000,524 억,,8726853,N,N,14,N,00,N
20250120,110239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,-10,5,-0.18,42003220,7567,36.30,5550,5590,5530,7260,3920,5590,5550.84,16.65,0,416,5663,5626,5603,5566,5543,5615,5555,524,1670,1000,4130,10,1,52420851,2925,7.91,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.35,5010,20241115,11.38,5880,-5.10,20250114,5370,3.91,20250102,8420,-33.73,20240320,5010,11.38,20241115,0.66,N,009290,1000,524 억,,8726853,N,N,14,N,00,N
20250120,100239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,-20,5,-0.36,38795110,6990,33.54,5550,5590,5530,7260,3920,5590,5550.09,16.65,0,515,5663,5626,5603,5566,5543,5615,5555,524,1670,1000,4130,10,1,52420851,2920,7.90,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.47,5010,20241115,11.18,5880,-5.27,20250114,5370,3.72,20250102,8420,-33.85,20240320,5010,11.18,20241115,0.66,N,009290,1000,524 억,,8726853,N,N,14,N,00,N
20250120,090239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,-10,5,-0.18,19379480,3491,16.75,5550,5590,5550,7260,3920,5590,5551.27,16.65,0,194,5663,5626,5603,5566,5543,5615,5555,524,1670,1000,4130,10,1,52420851,2925,7.91,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.35,5010,20241115,11.38,5880,-5.10,20250114,5370,3.91,20250102,8420,-33.73,20240320,5010,11.38,20241115,0.66,N,009290,1000,524 억,,8726853,N,N,14,N,00,N
20250117,160238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,0,3,0.00,116740980,20843,218.16,5640,5640,5580,7260,3920,5590,5600.98,16.65,0,-2698,5670,5630,5600,5560,5530,5615,5545,524,1670,1000,4130,10,1,52420851,2930,7.93,0.49,12,0.04,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,5880,-4.93,20250114,5370,4.10,20250102,8500,-34.24,20240119,5010,11.58,20241115,0.67,N,009290,1000,524 억,,8729880,N,N,14,N,00,N
20250117,150239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,10,2,0.18,95410350,17030,178.25,5640,5640,5580,7260,3920,5590,5602.49,16.65,0,-2624,5670,5630,5600,5560,5530,5615,5545,524,1670,1000,4130,10,1,52420851,2936,7.94,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,5880,-4.76,20250114,5370,4.28,20250102,8500,-34.12,20240119,5010,11.78,20241115,0.67,N,009290,1000,524 억,,8729880,N,N,22,N,00,N
20250117,140239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,0,3,0.00,94123970,16800,175.84,5640,5640,5580,7260,3920,5590,5602.62,16.65,0,-2565,5670,5630,5600,5560,5530,5615,5545,524,1670,1000,4130,10,1,52420851,2930,7.93,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,5880,-4.93,20250114,5370,4.10,20250102,8500,-34.24,20240119,5010,11.58,20241115,0.67,N,009290,1000,524 억,,8729880,N,N,22,N,00,N
20250117,130238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,-10,5,-0.18,86378960,15413,161.33,5640,5640,5580,7260,3920,5590,5604.29,16.65,0,-2509,5670,5630,5600,5560,5530,5615,5545,524,1670,1000,4130,10,1,52420851,2925,7.91,0.49,12,0.03,705.00,11401.00,8500,20240119,-34.35,5010,20241115,11.38,5880,-5.10,20250114,5370,3.91,20250102,8500,-34.35,20240119,5010,11.38,20241115,0.67,N,009290,1000,524 억,,8729880,N,N,22,N,00,N
20250117,120239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,40,2,0.72,71629360,12775,133.71,5640,5640,5580,7260,3920,5590,5606.99,16.65,0,-2606,5670,5630,5600,5560,5530,5615,5545,524,1670,1000,4130,10,1,52420851,2951,7.99,0.49,12,0.02,705.00,11401.00,8500,20240119,-33.76,5010,20241115,12.38,5880,-4.25,20250114,5370,4.84,20250102,8500,-33.76,20240119,5010,12.38,20241115,0.67,N,009290,1000,524 억,,8729880,N,N,22,N,00,N
20250117,110239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5640,50,2,0.89,67243370,11995,125.55,5640,5640,5580,7260,3920,5590,5605.95,16.65,0,-2655,5670,5630,5600,5560,5530,5615,5545,524,1670,1000,4130,10,1,52420851,2957,8.00,0.49,12,0.02,705.00,11401.00,8500,20240119,-33.65,5010,20241115,12.57,5880,-4.08,20250114,5370,5.03,20250102,8500,-33.65,20240119,5010,12.57,20241115,0.67,N,009290,1000,524 억,,8729880,N,N,22,N,00,N
20250117,100239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5610,20,2,0.36,42931060,7664,80.22,5640,5640,5590,7260,3920,5590,5601.65,16.65,0,-1332,5670,5630,5600,5560,5530,5615,5545,524,1670,1000,4130,10,1,52420851,2941,7.96,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.00,5010,20241115,11.98,5880,-4.59,20250114,5370,4.47,20250102,8500,-34.00,20240119,5010,11.98,20241115,0.67,N,009290,1000,524 억,,8729880,N,N,22,N,00,N
20250117,090239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5610,20,2,0.36,3992730,709,7.42,5640,5640,5610,7260,3920,5590,5631.50,16.65,0,-37,5670,5630,5600,5560,5530,5615,5545,524,1670,1000,4130,10,1,52420851,2941,7.96,0.49,12,0.00,705.00,11401.00,8500,20240119,-34.00,5010,20241115,11.98,5880,-4.59,20250114,5370,4.47,20250102,8500,-34.00,20240119,5010,11.98,20241115,0.67,N,009290,1000,524 억,,8729880,N,N,22,N,00,N
20250116,160238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,30,2,0.54,53064930,9470,32.55,5610,5640,5570,7220,3900,5560,5603.49,16.65,0,-751,5740,5650,5580,5490,5420,5615,5455,524,1660,1000,4110,10,1,52420851,2930,7.93,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,5880,-4.93,20250114,5370,4.10,20250102,8500,-34.24,20240119,5010,11.58,20241115,0.67,N,009290,1000,524 억,,8730633,N,N,22,N,00,N
20250116,150227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,40,2,0.72,51565810,9202,31.62,5610,5640,5570,7220,3900,5560,5603.76,16.65,0,-725,5740,5650,5580,5490,5420,5615,5455,524,1660,1000,4110,10,1,52420851,2936,7.94,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,5880,-4.76,20250114,5370,4.28,20250102,8500,-34.12,20240119,5010,11.78,20241115,0.67,N,009290,1000,524 억,,8730633,N,N,3,N,00,N
20250116,140239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5610,50,2,0.90,41481830,7401,25.43,5610,5640,5570,7220,3900,5560,5604.90,16.65,0,-769,5740,5650,5580,5490,5420,5615,5455,524,1660,1000,4110,10,1,52420851,2941,7.96,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.00,5010,20241115,11.98,5880,-4.59,20250114,5370,4.47,20250102,8500,-34.00,20240119,5010,11.98,20241115,0.67,N,009290,1000,524 억,,8730633,N,N,3,N,00,N
20250116,130239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,30,2,0.54,35978030,6418,22.06,5610,5640,5570,7220,3900,5560,5605.80,16.65,0,-637,5740,5650,5580,5490,5420,5615,5455,524,1660,1000,4110,10,1,52420851,2930,7.93,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,5880,-4.93,20250114,5370,4.10,20250102,8500,-34.24,20240119,5010,11.58,20241115,0.67,N,009290,1000,524 억,,8730633,N,N,3,N,00,N
20250116,120239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,40,2,0.72,30810050,5494,18.88,5610,5640,5570,7220,3900,5560,5607.95,16.65,0,-492,5740,5650,5580,5490,5420,5615,5455,524,1660,1000,4110,10,1,52420851,2936,7.94,0.49,12,0.01,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,5880,-4.76,20250114,5370,4.28,20250102,8500,-34.12,20240119,5010,11.78,20241115,0.67,N,009290,1000,524 억,,8730633,N,N,3,N,00,N
20250116,110239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5620,60,2,1.08,23620300,4211,14.47,5610,5640,5570,7220,3900,5560,5609.19,16.65,0,-337,5740,5650,5580,5490,5420,5615,5455,524,1660,1000,4110,10,1,52420851,2946,7.97,0.49,12,0.01,705.00,11401.00,8500,20240119,-33.88,5010,20241115,12.18,5880,-4.42,20250114,5370,4.66,20250102,8500,-33.88,20240119,5010,12.18,20241115,0.67,N,009290,1000,524 억,,8730633,N,N,3,N,00,N
20250116,100239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5640,80,2,1.44,19689690,3512,12.07,5610,5640,5570,7220,3900,5560,5606.40,16.65,0,-178,5740,5650,5580,5490,5420,5615,5455,524,1660,1000,4110,10,1,52420851,2957,8.00,0.49,12,0.01,705.00,11401.00,8500,20240119,-33.65,5010,20241115,12.57,5880,-4.08,20250114,5370,5.03,20250102,8500,-33.65,20240119,5010,12.57,20241115,0.67,N,009290,1000,524 억,,8730633,N,N,3,N,00,N
20250116,090238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,40,2,0.72,5077040,905,3.11,5610,5610,5600,7220,3900,5560,5609.99,16.65,0,-135,5740,5650,5580,5490,5420,5615,5455,524,1660,1000,4110,10,1,52420851,2936,7.94,0.49,12,0.00,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,5880,-4.76,20250114,5370,4.28,20250102,8500,-34.12,20240119,5010,11.78,20241115,0.67,N,009290,1000,524 억,,8730633,N,N,3,N,00,N
20250115,160238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,-70,5,-1.24,161743660,28986,60.69,5630,5670,5510,7310,3950,5630,5580.06,16.66,0,-3199,5976,5802,5706,5532,5436,5755,5485,524,1680,1000,4160,10,1,52420851,2915,7.89,0.49,12,0.06,705.00,11401.00,8500,20240119,-34.59,5010,20241115,10.98,5880,-5.44,20250114,5370,3.54,20250102,8500,-34.59,20240119,5010,10.98,20241115,0.67,N,009290,1000,524 억,,8733067,N,N,3,N,00,N
20250115,150239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,-70,5,-1.24,142605910,25544,53.48,5630,5670,5510,7310,3950,5630,5582.76,16.66,0,-2869,5976,5802,5706,5532,5436,5755,5485,524,1680,1000,4160,10,1,52420851,2915,7.89,0.49,12,0.05,705.00,11401.00,8500,20240119,-34.59,5010,20241115,10.98,5880,-5.44,20250114,5370,3.54,20250102,8500,-34.59,20240119,5010,10.98,20241115,0.67,N,009290,1000,524 억,,8733067,N,N,21,N,00,N
20250115,140239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,-60,5,-1.07,126645420,22674,47.47,5630,5670,5510,7310,3950,5630,5585.49,16.66,0,-2647,5976,5802,5706,5532,5436,5755,5485,524,1680,1000,4160,10,1,52420851,2920,7.90,0.49,12,0.04,705.00,11401.00,8500,20240119,-34.47,5010,20241115,11.18,5880,-5.27,20250114,5370,3.72,20250102,8500,-34.47,20240119,5010,11.18,20241115,0.67,N,009290,1000,524 억,,8733067,N,N,21,N,00,N
20250115,130238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,-40,5,-0.71,122265400,21889,45.83,5630,5670,5510,7310,3950,5630,5585.70,16.66,0,-2368,5976,5802,5706,5532,5436,5755,5485,524,1680,1000,4160,10,1,52420851,2930,7.93,0.49,12,0.04,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,5880,-4.93,20250114,5370,4.10,20250102,8500,-34.24,20240119,5010,11.58,20241115,0.67,N,009290,1000,524 억,,8733067,N,N,21,N,00,N
20250115,120238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,-40,5,-0.71,112764230,20185,42.26,5630,5670,5510,7310,3950,5630,5586.54,16.66,0,-2170,5976,5802,5706,5532,5436,5755,5485,524,1680,1000,4160,10,1,52420851,2930,7.93,0.49,12,0.04,705.00,11401.00,8500,20240119,-34.24,5010,20241115,11.58,5880,-4.93,20250114,5370,4.10,20250102,8500,-34.24,20240119,5010,11.58,20241115,0.67,N,009290,1000,524 억,,8733067,N,N,21,N,00,N
20250115,110238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,-30,5,-0.53,53981910,9611,20.12,5630,5670,5580,7310,3950,5630,5616.68,16.66,0,-2072,5976,5802,5706,5532,5436,5755,5485,524,1680,1000,4160,10,1,52420851,2936,7.94,0.49,12,0.02,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,5880,-4.76,20250114,5370,4.28,20250102,8500,-34.12,20240119,5010,11.78,20241115,0.67,N,009290,1000,524 억,,8733067,N,N,21,N,00,N
20250115,100238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,0,3,0.00,29726710,5278,11.05,5630,5670,5610,7310,3950,5630,5632.19,16.66,0,-624,5976,5802,5706,5532,5436,5755,5485,524,1680,1000,4160,10,1,52420851,2951,7.99,0.49,12,0.01,705.00,11401.00,8500,20240119,-33.76,5010,20241115,12.38,5880,-4.25,20250114,5370,4.84,20250102,8500,-33.76,20240119,5010,12.38,20241115,0.67,N,009290,1000,524 억,,8733067,N,N,21,N,00,N
20250115,090239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,40,2,0.71,2347750,417,0.87,5630,5670,5630,7310,3950,5630,5630.10,16.66,0,-153,5976,5802,5706,5532,5436,5755,5485,524,1680,1000,4160,10,1,52420851,2972,8.04,0.50,12,0.00,705.00,11401.00,8500,20240119,-33.29,5010,20241115,13.17,5880,-3.57,20250114,5370,5.59,20250102,8500,-33.29,20240119,5010,13.17,20241115,0.67,N,009290,1000,524 억,,8733067,N,N,21,N,00,N
20250114,160236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,0,3,0.00,270753620,47715,249.24,5640,5880,5610,7310,3950,5630,5674.39,16.67,0,-2637,5770,5700,5660,5590,5550,5680,5570,524,1680,1000,4160,10,1,52420851,2951,7.99,0.49,12,0.09,705.00,11401.00,8500,20240119,-33.76,5010,20241115,12.38,5880,-4.25,20250114,5370,4.84,20250102,8500,-33.76,20240119,5010,12.38,20241115,0.67,N,009290,1000,524 억,,8735999,N,N,21,N,00,N
20250114,150237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5650,20,2,0.36,254167160,44771,233.86,5640,5880,5610,7310,3950,5630,5677.05,16.67,0,-2584,5770,5700,5660,5590,5550,5680,5570,524,1680,1000,4160,10,1,52420851,2962,8.01,0.50,12,0.09,705.00,11401.00,8500,20240119,-33.53,5010,20241115,12.77,5880,-3.91,20250114,5370,5.21,20250102,8500,-33.53,20240119,5010,12.77,20241115,0.67,N,009290,1000,524 억,,8735999,N,N,38,N,00,N
20250114,140237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5640,10,2,0.18,224900270,39580,206.75,5640,5880,5610,7310,3950,5630,5682.17,16.67,0,-2514,5770,5700,5660,5590,5550,5680,5570,524,1680,1000,4160,10,1,52420851,2957,8.00,0.49,12,0.08,705.00,11401.00,8500,20240119,-33.65,5010,20241115,12.57,5880,-4.08,20250114,5370,5.03,20250102,8500,-33.65,20240119,5010,12.57,20241115,0.67,N,009290,1000,524 억,,8735999,N,N,38,N,00,N
20250114,130237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,40,2,0.71,210245340,36978,193.16,5640,5880,5610,7310,3950,5630,5685.69,16.67,0,-689,5770,5700,5660,5590,5550,5680,5570,524,1680,1000,4160,10,1,52420851,2972,8.04,0.50,12,0.07,705.00,11401.00,8500,20240119,-33.29,5010,20241115,13.17,5880,-3.57,20250114,5370,5.59,20250102,8500,-33.29,20240119,5010,13.17,20241115,0.67,N,009290,1000,524 억,,8735999,N,N,38,N,00,N
20250114,120236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5620,-10,5,-0.18,192530300,33842,176.78,5640,5880,5610,7310,3950,5630,5689.09,16.67,0,-468,5770,5700,5660,5590,5550,5680,5570,524,1680,1000,4160,10,1,52420851,2946,7.97,0.49,12,0.06,705.00,11401.00,8500,20240119,-33.88,5010,20241115,12.18,5880,-4.42,20250114,5370,4.66,20250102,8500,-33.88,20240119,5010,12.18,20241115,0.67,N,009290,1000,524 억,,8735999,N,N,38,N,00,N
20250114,110238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5610,-20,5,-0.36,174977530,30724,160.49,5640,5880,5610,7310,3950,5630,5695.14,16.67,0,20,5770,5700,5660,5590,5550,5680,5570,524,1680,1000,4160,10,1,52420851,2941,7.96,0.49,12,0.06,705.00,11401.00,8500,20240119,-34.00,5010,20241115,11.98,5880,-4.59,20250114,5370,4.47,20250102,8500,-34.00,20240119,5010,11.98,20241115,0.67,N,009290,1000,524 억,,8735999,N,N,38,N,00,N
20250114,100236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5680,50,2,0.89,120434980,21032,109.86,5640,5880,5610,7310,3950,5630,5726.27,16.67,0,1011,5770,5700,5660,5590,5550,5680,5570,524,1680,1000,4160,10,1,52420851,2978,8.06,0.50,12,0.04,705.00,11401.00,8500,20240119,-33.18,5010,20241115,13.37,5880,-3.40,20250114,5370,5.77,20250102,8500,-33.18,20240119,5010,13.37,20241115,0.67,N,009290,1000,524 억,,8735999,N,N,38,N,00,N
20250114,090236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5640,10,2,0.18,377880,67,0.35,5640,5640,5640,7310,3950,5630,5640.00,16.67,0,-36,5770,5700,5660,5590,5550,5680,5570,524,1680,1000,4160,10,1,52420851,2957,8.00,0.49,12,0.00,705.00,11401.00,8500,20240119,-33.65,5010,20241115,12.57,5830,-3.26,20250108,5370,5.03,20250102,8500,-33.65,20240119,5010,12.57,20241115,0.67,N,009290,1000,524 억,,8735999,N,N,38,N,00,N
20250113,160235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,-80,5,-1.40,106221040,18721,68.64,5730,5730,5620,7420,4000,5710,5674.20,16.68,0,-5076,5836,5772,5736,5672,5636,5755,5655,524,1710,1000,4220,10,1,52420851,2951,7.99,0.49,12,0.04,705.00,11401.00,8500,20240119,-33.76,5010,20241115,12.38,5830,-3.43,20250108,5370,4.84,20250102,8500,-33.76,20240119,5010,12.38,20241115,0.68,N,009290,1000,524 억,,8743192,N,N,38,N,00,N
20250113,150236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,103281900,18199,66.72,5730,5730,5620,7420,4000,5710,5675.14,16.68,0,-5076,5836,5772,5736,5672,5636,5755,5655,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.03,705.00,11401.00,8500,20240119,-33.29,5010,20241115,13.17,5830,-2.74,20250108,5370,5.59,20250102,8500,-33.29,20240119,5010,13.17,20241115,0.68,N,009290,1000,524 억,,8743192,N,N,44,N,00,N
20250113,140233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5660,-50,5,-0.88,65766820,11551,42.35,5730,5730,5640,7420,4000,5710,5693.60,16.68,0,-3920,5836,5772,5736,5672,5636,5755,5655,524,1710,1000,4220,10,1,52420851,2967,8.03,0.50,12,0.02,705.00,11401.00,8500,20240119,-33.41,5010,20241115,12.97,5830,-2.92,20250108,5370,5.40,20250102,8500,-33.41,20240119,5010,12.97,20241115,0.68,N,009290,1000,524 억,,8743192,N,N,44,N,00,N
20250113,130232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5660,-50,5,-0.88,56228430,9865,36.17,5730,5730,5650,7420,4000,5710,5699.79,16.68,0,-3221,5836,5772,5736,5672,5636,5755,5655,524,1710,1000,4220,10,1,52420851,2967,8.03,0.50,12,0.02,705.00,11401.00,8500,20240119,-33.41,5010,20241115,12.97,5830,-2.92,20250108,5370,5.40,20250102,8500,-33.41,20240119,5010,12.97,20241115,0.68,N,009290,1000,524 억,,8743192,N,N,44,N,00,N
20250113,120233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,45213770,7921,29.04,5730,5730,5680,7420,4000,5710,5708.09,16.68,0,-2211,5836,5772,5736,5672,5636,5755,5655,524,1710,1000,4220,10,1,52420851,2988,8.09,0.50,12,0.02,705.00,11401.00,8500,20240119,-32.94,5010,20241115,13.77,5830,-2.23,20250108,5370,6.15,20250102,8500,-32.94,20240119,5010,13.77,20241115,0.68,N,009290,1000,524 억,,8743192,N,N,44,N,00,N
20250113,110233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5690,-20,5,-0.35,34989560,6127,22.46,5730,5730,5680,7420,4000,5710,5710.72,16.68,0,-1805,5836,5772,5736,5672,5636,5755,5655,524,1710,1000,4220,10,1,52420851,2983,8.07,0.50,12,0.01,705.00,11401.00,8500,20240119,-33.06,5010,20241115,13.57,5830,-2.40,20250108,5370,5.96,20250102,8500,-33.06,20240119,5010,13.57,20241115,0.68,N,009290,1000,524 억,,8743192,N,N,44,N,00,N
20250113,100233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5720,10,2,0.18,16230330,2841,10.42,5730,5730,5680,7420,4000,5710,5712.89,16.68,0,-879,5836,5772,5736,5672,5636,5755,5655,524,1710,1000,4220,10,1,52420851,2998,8.11,0.50,12,0.01,705.00,11401.00,8500,20240119,-32.71,5010,20241115,14.17,5830,-1.89,20250108,5370,6.52,20250102,8500,-32.71,20240119,5010,14.17,20241115,0.68,N,009290,1000,524 억,,8743192,N,N,44,N,00,N
20250113,090234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5730,20,2,0.35,3723780,651,2.39,5730,5730,5710,7420,4000,5710,5720.09,16.68,0,-345,5836,5772,5736,5672,5636,5755,5655,524,1710,1000,4220,10,1,52420851,3004,8.13,0.50,12,0.00,705.00,11401.00,8500,20240119,-32.59,5010,20241115,14.37,5830,-1.72,20250108,5370,6.70,20250102,8500,-32.59,20240119,5010,14.37,20241115,0.68,N,009290,1000,524 억,,8743192,N,N,44,N,00,N
20250110,160232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5710,-60,5,-1.04,156410070,27171,101.14,5770,5800,5700,7500,4040,5770,5756.51,16.69,0,-7090,5816,5792,5766,5742,5716,5805,5755,524,1730,1000,4260,10,1,52420851,2993,8.10,0.50,12,0.05,705.00,11401.00,8500,20240119,-32.82,5010,20241115,13.97,5830,-2.06,20250108,5370,6.33,20250102,8500,-32.82,20240119,5010,13.97,20241115,0.67,N,009290,1000,524 억,,8750724,N,N,44,N,00,N
20250110,150232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,0,3,0.00,133035100,23081,85.92,5770,5800,5720,7500,4040,5770,5763.84,16.69,0,-6242,5816,5792,5766,5742,5716,5805,5755,524,1730,1000,4260,10,1,52420851,3025,8.18,0.51,12,0.04,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5830,-1.03,20250108,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.67,N,009290,1000,524 억,,8750724,N,N,3,N,00,N
20250110,140232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5760,-10,5,-0.17,119318690,20699,77.05,5770,5800,5720,7500,4040,5770,5764.47,16.69,0,-4564,5816,5792,5766,5742,5716,5805,5755,524,1730,1000,4260,10,1,52420851,3019,8.17,0.51,12,0.04,705.00,11401.00,8500,20240119,-32.24,5010,20241115,14.97,5830,-1.20,20250108,5370,7.26,20250102,8500,-32.24,20240119,5010,14.97,20241115,0.67,N,009290,1000,524 억,,8750724,N,N,3,N,00,N
20250110,130233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,0,3,0.00,95509160,16551,61.61,5770,5800,5750,7500,4040,5770,5770.60,16.69,0,-3942,5816,5792,5766,5742,5716,5805,5755,524,1730,1000,4260,10,1,52420851,3025,8.18,0.51,12,0.03,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5830,-1.03,20250108,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.67,N,009290,1000,524 억,,8750724,N,N,3,N,00,N
20250110,120232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,0,3,0.00,83563650,14480,53.90,5770,5800,5750,7500,4040,5770,5770.97,16.69,0,-3074,5816,5792,5766,5742,5716,5805,5755,524,1730,1000,4260,10,1,52420851,3025,8.18,0.51,12,0.03,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5830,-1.03,20250108,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.67,N,009290,1000,524 억,,8750724,N,N,3,N,00,N
20250110,110231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,10,2,0.17,73465770,12731,47.39,5770,5800,5750,7500,4040,5770,5770.62,16.69,0,-1924,5816,5792,5766,5742,5716,5805,5755,524,1730,1000,4260,10,1,52420851,3030,8.20,0.51,12,0.02,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.67,N,009290,1000,524 억,,8750724,N,N,3,N,00,N
20250110,100232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,10,2,0.17,47069990,8152,30.35,5770,5800,5760,7500,4040,5770,5774.04,16.69,0,-249,5816,5792,5766,5742,5716,5805,5755,524,1730,1000,4260,10,1,52420851,3030,8.20,0.51,12,0.02,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.67,N,009290,1000,524 억,,8750724,N,N,3,N,00,N
20250110,090232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,10,2,0.17,7188620,1246,4.64,5770,5780,5760,7500,4040,5770,5769.36,16.69,0,-997,5816,5792,5766,5742,5716,5805,5755,524,1730,1000,4260,10,1,52420851,3030,8.20,0.51,12,0.00,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.67,N,009290,1000,524 억,,8750724,N,N,3,N,00,N
20250109,160231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,20,2,0.35,154838220,26860,54.75,5750,5790,5740,7470,4030,5750,5764.63,16.70,0,-1944,5863,5806,5773,5716,5683,5835,5745,524,1720,1000,4250,10,1,52420851,3025,8.18,0.51,12,0.05,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5830,-1.03,20250108,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.68,N,009290,1000,524 억,,8753290,N,N,3,N,00,N
20250109,150232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,20,2,0.35,150908950,26179,53.37,5750,5790,5740,7470,4030,5750,5764.50,16.70,0,-1608,5863,5806,5773,5716,5683,5835,5745,524,1720,1000,4250,10,1,52420851,3025,8.18,0.51,12,0.05,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5830,-1.03,20250108,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.68,N,009290,1000,524 억,,8753290,N,N,30,N,00,N
20250109,140231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,30,2,0.52,139268630,24164,49.26,5750,5790,5740,7470,4030,5750,5763.48,16.70,0,-1245,5863,5806,5773,5716,5683,5835,5745,524,1720,1000,4250,10,1,52420851,3030,8.20,0.51,12,0.05,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.68,N,009290,1000,524 억,,8753290,N,N,30,N,00,N
20250109,130231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5760,10,2,0.17,106790550,18528,37.77,5750,5790,5740,7470,4030,5750,5763.74,16.70,0,-767,5863,5806,5773,5716,5683,5835,5745,524,1720,1000,4250,10,1,52420851,3019,8.17,0.51,12,0.04,705.00,11401.00,8500,20240119,-32.24,5010,20241115,14.97,5830,-1.20,20250108,5370,7.26,20250102,8500,-32.24,20240119,5010,14.97,20241115,0.68,N,009290,1000,524 억,,8753290,N,N,30,N,00,N
20250109,120231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,30,2,0.52,92106550,15988,32.59,5750,5790,5740,7470,4030,5750,5760.98,16.70,0,-337,5863,5806,5773,5716,5683,5835,5745,524,1720,1000,4250,10,1,52420851,3030,8.20,0.51,12,0.03,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.68,N,009290,1000,524 억,,8753290,N,N,30,N,00,N
20250109,110231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,30,2,0.52,75781030,13160,26.83,5750,5790,5740,7470,4030,5750,5758.44,16.70,0,-274,5863,5806,5773,5716,5683,5835,5745,524,1720,1000,4250,10,1,52420851,3030,8.20,0.51,12,0.03,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.68,N,009290,1000,524 억,,8753290,N,N,30,N,00,N
20250109,100230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5760,10,2,0.17,60564420,10523,21.45,5750,5790,5740,7470,4030,5750,5755.43,16.70,0,-295,5863,5806,5773,5716,5683,5835,5745,524,1720,1000,4250,10,1,52420851,3019,8.17,0.51,12,0.02,705.00,11401.00,8500,20240119,-32.24,5010,20241115,14.97,5830,-1.20,20250108,5370,7.26,20250102,8500,-32.24,20240119,5010,14.97,20241115,0.68,N,009290,1000,524 억,,8753290,N,N,30,N,00,N
20250109,090232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,30,2,0.52,3030850,527,1.07,5750,5780,5750,7470,4030,5750,5751.14,16.70,0,41,5863,5806,5773,5716,5683,5835,5745,524,1720,1000,4250,10,1,52420851,3030,8.20,0.51,12,0.00,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.68,N,009290,1000,524 억,,8753290,N,N,30,N,00,N
20250108,160229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5750,20,2,0.35,283669970,49046,104.93,5740,5830,5740,7440,4020,5730,5783.75,16.70,0,-400,5823,5776,5733,5686,5643,5800,5710,524,1710,1000,4240,10,1,52420851,3014,8.16,0.50,12,0.09,705.00,11401.00,8500,20240119,-32.35,5010,20241115,14.77,5830,-1.37,20250108,5370,7.08,20250102,8500,-32.35,20240119,5010,14.77,20241115,0.67,N,009290,1000,524 억,,8753803,N,N,30,N,00,N
20250108,150230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,50,2,0.87,263948010,45625,97.61,5740,5830,5740,7440,4020,5730,5785.16,16.70,0,312,5823,5776,5733,5686,5643,5800,5710,524,1710,1000,4240,10,1,52420851,3030,8.20,0.51,12,0.09,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.67,N,009290,1000,524 억,,8753803,N,N,22,N,00,N
20250108,140232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,40,2,0.70,240245590,41514,88.82,5740,5830,5740,7440,4020,5730,5787.10,16.70,0,1483,5823,5776,5733,5686,5643,5800,5710,524,1710,1000,4240,10,1,52420851,3025,8.18,0.51,12,0.08,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5830,-1.03,20250108,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.67,N,009290,1000,524 억,,8753803,N,N,22,N,00,N
20250108,130233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,50,2,0.87,214244360,37011,79.18,5740,5830,5740,7440,4020,5730,5788.67,16.70,0,1898,5823,5776,5733,5686,5643,5800,5710,524,1710,1000,4240,10,1,52420851,3030,8.20,0.51,12,0.07,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.67,N,009290,1000,524 억,,8753803,N,N,22,N,00,N
20250108,120229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,40,2,0.70,178188100,30763,65.81,5740,5830,5740,7440,4020,5730,5792.29,16.70,0,4183,5823,5776,5733,5686,5643,5800,5710,524,1710,1000,4240,10,1,52420851,3025,8.18,0.51,12,0.06,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5830,-1.03,20250108,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.67,N,009290,1000,524 억,,8753803,N,N,22,N,00,N
20250108,110230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5780,50,2,0.87,166941930,28817,61.65,5740,5830,5740,7440,4020,5730,5793.18,16.70,0,5103,5823,5776,5733,5686,5643,5800,5710,524,1710,1000,4240,10,1,52420851,3030,8.20,0.51,12,0.05,705.00,11401.00,8500,20240119,-32.00,5010,20241115,15.37,5830,-0.86,20250108,5370,7.64,20250102,8500,-32.00,20240119,5010,15.37,20241115,0.67,N,009290,1000,524 억,,8753803,N,N,22,N,00,N
20250108,100230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5790,60,2,1.05,124662390,21498,45.99,5740,5830,5740,7440,4020,5730,5798.79,16.70,0,4602,5823,5776,5733,5686,5643,5800,5710,524,1710,1000,4240,10,1,52420851,3035,8.21,0.51,12,0.04,705.00,11401.00,8500,20240119,-31.88,5010,20241115,15.57,5830,-0.69,20250108,5370,7.82,20250102,8500,-31.88,20240119,5010,15.57,20241115,0.67,N,009290,1000,524 억,,8753803,N,N,22,N,00,N
20250108,090232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5800,70,2,1.22,20933440,3622,7.75,5740,5800,5740,7440,4020,5730,5779.53,16.70,0,3030,5823,5776,5733,5686,5643,5800,5710,524,1710,1000,4240,10,1,52420851,3040,8.23,0.51,12,0.01,705.00,11401.00,8500,20240119,-31.76,5010,20241115,15.77,5800,0.00,20250108,5370,8.01,20250102,8500,-31.76,20240119,5010,15.77,20241115,0.67,N,009290,1000,524 억,,8753803,N,N,22,N,00,N
20250107,160228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5730,20,2,0.35,267191750,46542,61.17,5710,5780,5690,7420,4000,5710,5740.89,16.69,0,1606,5843,5776,5703,5636,5563,5810,5670,524,1710,1000,4220,10,1,52420851,3004,8.13,0.50,12,0.09,705.00,11401.00,8500,20240119,-32.59,5010,20241115,14.37,5780,-0.87,20250107,5370,6.70,20250102,8500,-32.59,20240119,5010,14.37,20241115,0.66,N,009290,1000,524 억,,8751583,N,N,22,N,00,N
20250107,150230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5740,30,2,0.53,260712840,45411,59.69,5710,5780,5690,7420,4000,5710,5741.18,16.69,0,1349,5843,5776,5703,5636,5563,5810,5670,524,1710,1000,4220,10,1,52420851,3009,8.14,0.50,12,0.09,705.00,11401.00,8500,20240119,-32.47,5010,20241115,14.57,5780,-0.69,20250107,5370,6.89,20250102,8500,-32.47,20240119,5010,14.57,20241115,0.66,N,009290,1000,524 억,,8751583,N,N,0,N,00,N
20250107,140228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5740,30,2,0.53,222359320,38711,50.88,5710,5780,5700,7420,4000,5710,5744.09,16.69,0,1300,5843,5776,5703,5636,5563,5810,5670,524,1710,1000,4220,10,1,52420851,3009,8.14,0.50,12,0.07,705.00,11401.00,8500,20240119,-32.47,5010,20241115,14.57,5780,-0.69,20250107,5370,6.89,20250102,8500,-32.47,20240119,5010,14.57,20241115,0.66,N,009290,1000,524 억,,8751583,N,N,0,N,00,N
20250107,130230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,205941880,35844,47.11,5710,5780,5700,7420,4000,5710,5745.50,16.69,0,2330,5843,5776,5703,5636,5563,5810,5670,524,1710,1000,4220,10,1,52420851,2988,8.09,0.50,12,0.07,705.00,11401.00,8500,20240119,-32.94,5010,20241115,13.77,5780,-1.38,20250107,5370,6.15,20250102,8500,-32.94,20240119,5010,13.77,20241115,0.66,N,009290,1000,524 억,,8751583,N,N,0,N,00,N
20250107,120230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5750,40,2,0.70,152727200,26543,34.89,5710,5780,5710,7420,4000,5710,5753.95,16.69,0,3291,5843,5776,5703,5636,5563,5810,5670,524,1710,1000,4220,10,1,52420851,3014,8.16,0.50,12,0.05,705.00,11401.00,8500,20240119,-32.35,5010,20241115,14.77,5780,-0.52,20250107,5370,7.08,20250102,8500,-32.35,20240119,5010,14.77,20241115,0.66,N,009290,1000,524 억,,8751583,N,N,0,N,00,N
20250107,110228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5760,50,2,0.88,135634760,23570,30.98,5710,5780,5710,7420,4000,5710,5754.55,16.69,0,3558,5843,5776,5703,5636,5563,5810,5670,524,1710,1000,4220,10,1,52420851,3019,8.17,0.51,12,0.04,705.00,11401.00,8500,20240119,-32.24,5010,20241115,14.97,5780,-0.35,20250107,5370,7.26,20250102,8500,-32.24,20240119,5010,14.97,20241115,0.66,N,009290,1000,524 억,,8751583,N,N,0,N,00,N
20250107,100231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,60,2,1.05,78363370,13614,17.89,5710,5780,5710,7420,4000,5710,5756.09,16.69,0,-108,5843,5776,5703,5636,5563,5810,5670,524,1710,1000,4220,10,1,52420851,3025,8.18,0.51,12,0.03,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5780,-0.17,20250107,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.66,N,009290,1000,524 억,,8751583,N,N,0,N,00,N
20250107,090230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5770,60,2,1.05,8659570,1508,1.98,5710,5770,5710,7420,4000,5710,5742.42,16.69,0,691,5843,5776,5703,5636,5563,5810,5670,524,1710,1000,4220,10,1,52420851,3025,8.18,0.51,12,0.00,705.00,11401.00,8500,20240119,-32.12,5010,20241115,15.17,5770,0.00,20250106,5370,7.45,20250102,8500,-32.12,20240119,5010,15.17,20241115,0.66,N,009290,1000,524 억,,8751583,N,N,0,N,00,N
20250106,160227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5710,80,2,1.42,434009260,76054,257.30,5630,5770,5630,7310,3950,5630,5706.59,16.63,0,35407,5703,5666,5633,5596,5563,5650,5580,524,1680,1000,4160,10,1,52420851,2993,8.10,0.50,12,0.15,705.00,11401.00,8500,20240119,-32.82,5010,20241115,13.97,5770,-1.04,20250106,5370,6.33,20250102,8500,-32.82,20240119,5010,13.97,20241115,0.67,N,009290,1000,524 억,,8716373,N,N,23,N,00,N
20250106,150227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5740,110,2,1.95,409624920,71796,242.90,5630,5770,5630,7310,3950,5630,5705.40,16.63,0,34831,5703,5666,5633,5596,5563,5650,5580,524,1680,1000,4160,10,1,52420851,3009,8.14,0.50,12,0.14,705.00,11401.00,8500,20240119,-32.47,5010,20241115,14.57,5770,-0.52,20250106,5370,6.89,20250102,8500,-32.47,20240119,5010,14.57,20241115,0.67,N,009290,1000,524 억,,8716373,N,N,23,N,00,N
20250106,140227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5720,90,2,1.60,390173600,68406,231.43,5630,5770,5630,7310,3950,5630,5703.79,16.63,0,34062,5703,5666,5633,5596,5563,5650,5580,524,1680,1000,4160,10,1,52420851,2998,8.11,0.50,12,0.13,705.00,11401.00,8500,20240119,-32.71,5010,20241115,14.17,5770,-0.87,20250106,5370,6.52,20250102,8500,-32.71,20240119,5010,14.17,20241115,0.67,N,009290,1000,524 억,,8716373,N,N,23,N,00,N
20250106,130226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5710,80,2,1.42,311005540,54601,184.72,5630,5730,5630,7310,3950,5630,5695.97,16.63,0,30549,5703,5666,5633,5596,5563,5650,5580,524,1680,1000,4160,10,1,52420851,2993,8.10,0.50,12,0.10,705.00,11401.00,8500,20240119,-32.82,5010,20241115,13.97,5730,-0.35,20250106,5370,6.33,20250102,8500,-32.82,20240119,5010,13.97,20241115,0.67,N,009290,1000,524 억,,8716373,N,N,23,N,00,N
20250106,120226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5710,80,2,1.42,242247040,42571,144.03,5630,5720,5630,7310,3950,5630,5690.42,16.63,0,20996,5703,5666,5633,5596,5563,5650,5580,524,1680,1000,4160,10,1,52420851,2993,8.10,0.50,12,0.08,705.00,11401.00,8500,20240119,-32.82,5010,20241115,13.97,5720,-0.17,20250106,5370,6.33,20250102,8500,-32.82,20240119,5010,13.97,20241115,0.67,N,009290,1000,524 억,,8716373,N,N,23,N,00,N
20250106,110226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5700,70,2,1.24,207726800,36522,123.56,5630,5720,5630,7310,3950,5630,5687.72,16.63,0,17775,5703,5666,5633,5596,5563,5650,5580,524,1680,1000,4160,10,1,52420851,2988,8.09,0.50,12,0.07,705.00,11401.00,8500,20240119,-32.94,5010,20241115,13.77,5720,-0.35,20250106,5370,6.15,20250102,8500,-32.94,20240119,5010,13.77,20241115,0.67,N,009290,1000,524 억,,8716373,N,N,23,N,00,N
20250106,100225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5690,60,2,1.07,133679280,23502,79.51,5630,5720,5630,7310,3950,5630,5688.00,16.63,0,16243,5703,5666,5633,5596,5563,5650,5580,524,1680,1000,4160,10,1,52420851,2983,8.07,0.50,12,0.04,705.00,11401.00,8500,20240119,-33.06,5010,20241115,13.57,5720,-0.52,20250106,5370,5.96,20250102,8500,-33.06,20240119,5010,13.57,20241115,0.67,N,009290,1000,524 억,,8716373,N,N,23,N,00,N
20250106,090224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5660,30,2,0.53,3253590,577,1.95,5630,5660,5630,7310,3950,5630,5638.80,16.63,0,1,5703,5666,5633,5596,5563,5650,5580,524,1680,1000,4160,10,1,52420851,2967,8.03,0.50,12,0.00,705.00,11401.00,8500,20240119,-33.41,5010,20241115,12.97,5670,-0.18,20250103,5370,5.40,20250102,8500,-33.41,20240119,5010,12.97,20241115,0.67,N,009290,1000,524 억,,8716373,N,N,23,N,00,N
20250103,160226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,30,2,0.54,166693970,29544,77.03,5670,5670,5600,7280,3920,5600,5642.38,16.63,0,-2140,5753,5676,5523,5446,5293,5715,5485,524,1680,1000,4140,10,1,52420851,2951,7.99,0.49,12,0.06,705.00,11401.00,8500,20240119,-33.76,5010,20241115,12.38,5670,-0.71,20250103,5370,4.84,20250102,8500,-33.76,20240119,5010,12.38,20241115,0.66,N,009290,1000,524 억,,8718285,N,N,23,N,00,N
20250103,150225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5640,40,2,0.71,161296540,28585,74.53,5670,5670,5600,7280,3920,5600,5642.70,16.63,0,-2196,5753,5676,5523,5446,5293,5715,5485,524,1680,1000,4140,10,1,52420851,2957,8.00,0.49,12,0.05,705.00,11401.00,8500,20240119,-33.65,5010,20241115,12.57,5670,-0.53,20250103,5370,5.03,20250102,8500,-33.65,20240119,5010,12.57,20241115,0.66,N,009290,1000,524 억,,8718285,N,N,0,N,00,N
20250103,140226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5650,50,2,0.89,138242520,24497,63.87,5670,5670,5600,7280,3920,5600,5643.24,16.63,0,-1933,5753,5676,5523,5446,5293,5715,5485,524,1680,1000,4140,10,1,52420851,2962,8.01,0.50,12,0.05,705.00,11401.00,8500,20240119,-33.53,5010,20241115,12.77,5670,-0.35,20250103,5370,5.21,20250102,8500,-33.53,20240119,5010,12.77,20241115,0.66,N,009290,1000,524 억,,8718285,N,N,0,N,00,N
20250103,130225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5660,60,2,1.07,110232220,19541,50.95,5670,5670,5600,7280,3920,5600,5641.07,16.63,0,-658,5753,5676,5523,5446,5293,5715,5485,524,1680,1000,4140,10,1,52420851,2967,8.03,0.50,12,0.04,705.00,11401.00,8500,20240119,-33.41,5010,20241115,12.97,5670,-0.18,20250103,5370,5.40,20250102,8500,-33.41,20240119,5010,12.97,20241115,0.66,N,009290,1000,524 억,,8718285,N,N,0,N,00,N
20250103,120225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5650,50,2,0.89,85484010,15141,39.47,5670,5670,5610,7280,3920,5600,5645.86,16.63,0,-591,5753,5676,5523,5446,5293,5715,5485,524,1680,1000,4140,10,1,52420851,2962,8.01,0.50,12,0.03,705.00,11401.00,8500,20240119,-33.53,5010,20241115,12.77,5670,-0.35,20250103,5370,5.21,20250102,8500,-33.53,20240119,5010,12.77,20241115,0.66,N,009290,1000,524 억,,8718285,N,N,0,N,00,N
20250103,110225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5650,50,2,0.89,70290450,12448,32.45,5670,5670,5610,7280,3920,5600,5646.73,16.63,0,-233,5753,5676,5523,5446,5293,5715,5485,524,1680,1000,4140,10,1,52420851,2962,8.01,0.50,12,0.02,705.00,11401.00,8500,20240119,-33.53,5010,20241115,12.77,5670,-0.35,20250103,5370,5.21,20250102,8500,-33.53,20240119,5010,12.77,20241115,0.66,N,009290,1000,524 억,,8718285,N,N,0,N,00,N
20250103,100225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5650,50,2,0.89,54309180,9618,25.08,5670,5670,5610,7280,3920,5600,5646.62,16.63,0,359,5753,5676,5523,5446,5293,5715,5485,524,1680,1000,4140,10,1,52420851,2962,8.01,0.50,12,0.02,705.00,11401.00,8500,20240119,-33.53,5010,20241115,12.77,5670,-0.35,20250103,5370,5.21,20250102,8500,-33.53,20240119,5010,12.77,20241115,0.66,N,009290,1000,524 억,,8718285,N,N,0,N,00,N
20250103,090225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5650,50,2,0.89,6548870,1157,3.02,5670,5670,5610,7280,3920,5600,5660.22,16.63,0,-189,5753,5676,5523,5446,5293,5715,5485,524,1680,1000,4140,10,1,52420851,2962,8.01,0.50,12,0.00,705.00,11401.00,8500,20240119,-33.53,5010,20241115,12.77,5670,-0.35,20250103,5370,5.21,20250102,8500,-33.53,20240119,5010,12.77,20241115,0.66,N,009290,1000,524 억,,8718285,N,N,0,N,00,N
20250102,160224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,160,2,2.94,210812060,38085,96.70,5440,5600,5370,7070,3810,5440,5534.88,16.62,0,3375,5760,5600,5520,5360,5280,5560,5320,524,1630,1000,4020,10,1,52420851,2936,7.94,0.49,12,0.07,705.00,11401.00,8500,20240119,-34.12,5010,20241115,11.78,5600,0.00,20250102,5370,4.28,20250102,8500,-34.12,20240119,5010,11.78,20241115,0.66,N,009290,1000,524 억,,8714878,N,N,0,N,00,N
20250102,150225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,120,2,2.21,178233460,32257,81.91,5440,5600,5370,7070,3810,5440,5525.42,16.62,0,4095,5760,5600,5520,5360,5280,5560,5320,524,1630,1000,4020,10,1,52420851,2915,7.89,0.49,12,0.06,705.00,11401.00,8500,20240119,-34.59,5010,20241115,10.98,5600,-0.71,20250102,5370,3.54,20250102,8500,-34.59,20240119,5010,10.98,20241115,0.66,N,009290,1000,524 억,,8714878,N,N,0,N,00,N
20250102,140223,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,90,2,1.65,160924800,29133,73.97,5440,5600,5370,7070,3810,5440,5523.80,16.62,0,3326,5760,5600,5520,5360,5280,5560,5320,524,1630,1000,4020,10,1,52420851,2899,7.84,0.49,12,0.06,705.00,11401.00,8500,20240119,-34.94,5010,20241115,10.38,5600,-1.25,20250102,5370,2.98,20250102,8500,-34.94,20240119,5010,10.38,20241115,0.66,N,009290,1000,524 억,,8714878,N,N,0,N,00,N
20250102,130224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,80,2,1.47,137972400,24985,63.44,5440,5600,5370,7070,3810,5440,5522.21,16.62,0,3146,5760,5600,5520,5360,5280,5560,5320,524,1630,1000,4020,10,1,52420851,2894,7.83,0.48,12,0.05,705.00,11401.00,8500,20240119,-35.06,5010,20241115,10.18,5600,-1.43,20250102,5370,2.79,20250102,8500,-35.06,20240119,5010,10.18,20241115,0.66,N,009290,1000,524 억,,8714878,N,N,0,N,00,N
20250102,120224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,80,2,1.47,130130760,23565,59.84,5440,5600,5370,7070,3810,5440,5522.20,16.62,0,2606,5760,5600,5520,5360,5280,5560,5320,524,1630,1000,4020,10,1,52420851,2894,7.83,0.48,12,0.04,705.00,11401.00,8500,20240119,-35.06,5010,20241115,10.18,5600,-1.43,20250102,5370,2.79,20250102,8500,-35.06,20240119,5010,10.18,20241115,0.66,N,009290,1000,524 억,,8714878,N,N,0,N,00,N
20250102,110216,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,100,2,1.84,112726790,20411,51.83,5440,5600,5370,7070,3810,5440,5522.85,16.62,0,205,5760,5600,5520,5360,5280,5560,5320,524,1630,1000,4020,10,1,52420851,2904,7.86,0.49,12,0.04,705.00,11401.00,8500,20240119,-34.82,5010,20241115,10.58,5600,-1.07,20250102,5370,3.17,20250102,8500,-34.82,20240119,5010,10.58,20241115,0.66,N,009290,1000,524 억,,8714878,N,N,0,N,00,N
20250102,100224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,90,2,1.65,8157920,1494,3.79,5440,5530,5440,7070,3810,5440,5460.46,16.62,0,40,5760,5600,5520,5360,5280,5560,5320,524,1630,1000,4020,10,1,52420851,2899,7.84,0.49,12,0.00,705.00,11401.00,8500,20240119,-34.94,5010,20241115,10.38,5530,0.00,20250102,5440,1.65,20250102,8500,-34.94,20240119,5010,10.38,20241115,0.66,N,009290,1000,524 억,,8714878,N,N,0,N,00,N
20250102,090222,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5440,0,3,0.00,0,0,0.00,0,0,0,7070,3810,5440,0.00,16.62,0,0,5760,5600,5520,5360,5280,5560,5320,524,1630,1000,4020,10,1,52420851,2852,7.72,0.48,12,0.00,705.00,11401.00,8500,20240119,-36.00,5010,20241115,8.58,0,0.00,0,0,0.00,0,8500,-36.00,20240119,5010,8.58,20241115,0.66,N,009290,1000,524 억,,8714878,N,N,0,N,00,N