KissMeData/016580/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
20240628,160330,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14470,-170,5,-1.16,358514700,24666,31.11,14620,14690,14470,19030,10250,14640,14534.68,11.14,0,-4519,15066,14852,14686,14472,14306,14770,14390,97,4390,500,10830,10,1,18600070,2691,9.04,0.73,12,0.13,1601.00,19778.00,16230,20230821,-10.84,12410,20230726,16.60,15900,-8.99,20240626,13460,7.50,20240419,16230,-10.84,20230821,12410,16.60,20230726,0.48,N,016580,500,97 억,,2072400,N,N,12,N,00,N
20240628,150330,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14500,-140,5,-0.96,313866250,21582,27.22,14620,14690,14480,19030,10250,14640,14542.87,11.14,0,-3818,15066,14852,14686,14472,14306,14770,14390,97,4390,500,10830,10,1,18600070,2697,9.06,0.73,12,0.12,1601.00,19778.00,16230,20230821,-10.66,12410,20230726,16.84,15900,-8.81,20240626,13460,7.73,20240419,16230,-10.66,20230821,12410,16.84,20230726,0.48,N,016580,500,97 억,,2072400,N,N,19,N,00,N
20240628,140328,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14500,-140,5,-0.96,268587110,18459,23.28,14620,14690,14480,19030,10250,14640,14550.36,11.14,0,-2537,15066,14852,14686,14472,14306,14770,14390,97,4390,500,10830,10,1,18600070,2697,9.06,0.73,12,0.10,1601.00,19778.00,16230,20230821,-10.66,12410,20230726,16.84,15900,-8.81,20240626,13460,7.73,20240419,16230,-10.66,20230821,12410,16.84,20230726,0.48,N,016580,500,97 억,,2072400,N,N,19,N,00,N
20240628,130329,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14540,-100,5,-0.68,231289300,15889,20.04,14620,14690,14480,19030,10250,14640,14556.45,11.14,0,-978,15066,14852,14686,14472,14306,14770,14390,97,4390,500,10830,10,1,18600070,2704,9.08,0.74,12,0.09,1601.00,19778.00,16230,20230821,-10.41,12410,20230726,17.16,15900,-8.55,20240626,13460,8.02,20240419,16230,-10.41,20230821,12410,17.16,20230726,0.48,N,016580,500,97 억,,2072400,N,N,19,N,00,N
20240628,120328,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14590,-50,5,-0.34,197275320,13551,17.09,14620,14690,14480,19030,10250,14640,14557.86,11.14,0,-421,15066,14852,14686,14472,14306,14770,14390,97,4390,500,10830,10,1,18600070,2714,9.11,0.74,12,0.07,1601.00,19778.00,16230,20230821,-10.10,12410,20230726,17.57,15900,-8.24,20240626,13460,8.40,20240419,16230,-10.10,20230821,12410,17.57,20230726,0.48,N,016580,500,97 억,,2072400,N,N,19,N,00,N
20240628,110325,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14590,-50,5,-0.34,186713890,12826,16.18,14620,14690,14480,19030,10250,14640,14557.31,11.14,0,-406,15066,14852,14686,14472,14306,14770,14390,97,4390,500,10830,10,1,18600070,2714,9.11,0.74,12,0.07,1601.00,19778.00,16230,20230821,-10.10,12410,20230726,17.57,15900,-8.24,20240626,13460,8.40,20240419,16230,-10.10,20230821,12410,17.57,20230726,0.48,N,016580,500,97 억,,2072400,N,N,19,N,00,N
20240628,100323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14570,-70,5,-0.48,147010500,10095,12.73,14620,14690,14480,19030,10250,14640,14562.54,11.14,0,-51,15066,14852,14686,14472,14306,14770,14390,97,4390,500,10830,10,1,18600070,2710,9.10,0.74,12,0.05,1601.00,19778.00,16230,20230821,-10.23,12410,20230726,17.41,15900,-8.36,20240626,13460,8.25,20240419,16230,-10.23,20230821,12410,17.41,20230726,0.48,N,016580,500,97 억,,2072400,N,N,19,N,00,N
20240628,090324,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14620,-20,5,-0.14,49155940,3373,4.25,14620,14620,14550,19030,10250,14640,14572.92,11.14,0,1909,15066,14852,14686,14472,14306,14770,14390,97,4390,500,10830,10,1,18600070,2719,9.13,0.74,12,0.02,1601.00,19778.00,16230,20230821,-9.92,12410,20230726,17.81,15900,-8.05,20240626,13460,8.62,20240419,16230,-9.92,20230821,12410,17.81,20230726,0.48,N,016580,500,97 억,,2072400,N,N,19,N,00,N
20240627,160319,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14640,-260,5,-1.74,1156601210,78909,13.95,14900,14900,14520,19370,10430,14900,14657.43,11.10,0,5538,16746,15822,14976,14052,13206,16285,14515,97,4470,500,11020,10,1,18600070,2723,9.14,0.74,12,0.42,1601.00,19778.00,16230,20230821,-9.80,12410,20230726,17.97,15900,-7.92,20240626,13460,8.77,20240419,16230,-9.80,20230821,12410,17.97,20230726,0.48,N,016580,500,97 억,,2064859,N,N,19,N,00,N
20240627,150325,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14670,-230,5,-1.54,1090525110,74387,13.15,14900,14900,14520,19370,10430,14900,14660.16,11.10,0,6468,16746,15822,14976,14052,13206,16285,14515,97,4470,500,11020,10,1,18600070,2729,9.16,0.74,12,0.40,1601.00,19778.00,16230,20230821,-9.61,12410,20230726,18.21,15900,-7.74,20240626,13460,8.99,20240419,16230,-9.61,20230821,12410,18.21,20230726,0.48,N,016580,500,97 억,,2064859,N,N,20,N,00,N
20240627,140322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14630,-270,5,-1.81,1022346390,69732,12.33,14900,14900,14520,19370,10430,14900,14661.08,11.10,0,8673,16746,15822,14976,14052,13206,16285,14515,97,4470,500,11020,10,1,18600070,2721,9.14,0.74,12,0.37,1601.00,19778.00,16230,20230821,-9.86,12410,20230726,17.89,15900,-7.99,20240626,13460,8.69,20240419,16230,-9.86,20230821,12410,17.89,20230726,0.48,N,016580,500,97 억,,2064859,N,N,20,N,00,N
20240627,130323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14630,-270,5,-1.81,994655830,67839,11.99,14900,14900,14520,19370,10430,14900,14662.01,11.10,0,9168,16746,15822,14976,14052,13206,16285,14515,97,4470,500,11020,10,1,18600070,2721,9.14,0.74,12,0.36,1601.00,19778.00,16230,20230821,-9.86,12410,20230726,17.89,15900,-7.99,20240626,13460,8.69,20240419,16230,-9.86,20230821,12410,17.89,20230726,0.48,N,016580,500,97 억,,2064859,N,N,20,N,00,N
20240627,120324,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14590,-310,5,-2.08,980589470,66876,11.82,14900,14900,14520,19370,10430,14900,14662.80,11.10,0,9079,16746,15822,14976,14052,13206,16285,14515,97,4470,500,11020,10,1,18600070,2714,9.11,0.74,12,0.36,1601.00,19778.00,16230,20230821,-10.10,12410,20230726,17.57,15900,-8.24,20240626,13460,8.40,20240419,16230,-10.10,20230821,12410,17.57,20230726,0.48,N,016580,500,97 억,,2064859,N,N,20,N,00,N
20240627,110324,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14650,-250,5,-1.68,890240370,60679,10.73,14900,14900,14520,19370,10430,14900,14671.31,11.10,0,8665,16746,15822,14976,14052,13206,16285,14515,97,4470,500,11020,10,1,18600070,2725,9.15,0.74,12,0.33,1601.00,19778.00,16230,20230821,-9.74,12410,20230726,18.05,15900,-7.86,20240626,13460,8.84,20240419,16230,-9.74,20230821,12410,18.05,20230726,0.48,N,016580,500,97 억,,2064859,N,N,20,N,00,N
20240627,100323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14680,-220,5,-1.48,687259400,46827,8.28,14900,14900,14520,19370,10430,14900,14676.56,11.10,0,5474,16746,15822,14976,14052,13206,16285,14515,97,4470,500,11020,10,1,18600070,2730,9.17,0.74,12,0.25,1601.00,19778.00,16230,20230821,-9.55,12410,20230726,18.29,15900,-7.67,20240626,13460,9.06,20240419,16230,-9.55,20230821,12410,18.29,20230726,0.48,N,016580,500,97 억,,2064859,N,N,20,N,00,N
20240627,090323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14740,-160,5,-1.07,125300670,8442,1.49,14900,14900,14720,19370,10430,14900,14842.53,11.10,0,-2380,16746,15822,14976,14052,13206,16285,14515,97,4470,500,11020,10,1,18600070,2742,9.21,0.75,12,0.05,1601.00,19778.00,16230,20230821,-9.18,12410,20230726,18.78,15900,-7.30,20240626,13460,9.51,20240419,16230,-9.18,20230821,12410,18.78,20230726,0.48,N,016580,500,97 억,,2064859,N,N,20,N,00,N
20240626,160322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14900,740,2,5.23,8461922780,560084,11068.85,14170,15900,14130,18400,9920,14160,15108.82,10.97,0,24562,14360,14260,14150,14050,13940,14205,13995,97,4240,500,10470,10,1,18600070,2771,9.31,0.75,12,3.01,1601.00,19778.00,16230,20230821,-8.19,12410,20230726,20.06,15900,-6.29,20240626,13460,10.70,20240419,16230,-8.19,20230821,12410,20.06,20230726,0.48,N,016580,500,97 억,,2040266,N,N,20,N,00,N
20240626,150323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14800,640,2,4.52,8137299130,538202,10636.40,14170,15900,14130,18400,9920,14160,15119.41,10.97,0,23702,14360,14260,14150,14050,13940,14205,13995,97,4240,500,10470,10,1,18600070,2753,9.24,0.75,12,2.89,1601.00,19778.00,16230,20230821,-8.81,12410,20230726,19.26,15900,-6.92,20240626,13460,9.96,20240419,16230,-8.81,20230821,12410,19.26,20230726,0.48,N,016580,500,97 억,,2040266,N,N,130,N,00,N
20240626,140323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14740,580,2,4.10,7727010860,510422,10087.39,14170,15900,14130,18400,9920,14160,15138.48,10.97,0,20453,14360,14260,14150,14050,13940,14205,13995,97,4240,500,10470,10,1,18600070,2742,9.21,0.75,12,2.74,1601.00,19778.00,16230,20230821,-9.18,12410,20230726,18.78,15900,-7.30,20240626,13460,9.51,20240419,16230,-9.18,20230821,12410,18.78,20230726,0.48,N,016580,500,97 억,,2040266,N,N,130,N,00,N
20240626,130324,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14800,640,2,4.52,890535400,61048,1206.48,14170,14910,14130,18400,9920,14160,14587.46,10.97,0,1559,14360,14260,14150,14050,13940,14205,13995,97,4240,500,10470,10,1,18600070,2753,9.24,0.75,12,0.33,1601.00,19778.00,16230,20230821,-8.81,12410,20230726,19.26,15570,-4.95,20240102,13460,9.96,20240419,16230,-8.81,20230821,12410,19.26,20230726,0.48,N,016580,500,97 억,,2040266,N,N,130,N,00,N
20240626,120323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14400,240,2,1.69,301525940,21125,417.49,14170,14530,14130,18400,9920,14160,14273.42,10.97,0,1307,14360,14260,14150,14050,13940,14205,13995,97,4240,500,10470,10,1,18600070,2678,8.99,0.73,12,0.11,1601.00,19778.00,16230,20230821,-11.28,12410,20230726,16.04,15570,-7.51,20240102,13460,6.98,20240419,16230,-11.28,20230821,12410,16.04,20230726,0.48,N,016580,500,97 억,,2040266,N,N,130,N,00,N
20240626,110323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14160,0,3,0.00,93325480,6580,130.04,14170,14220,14130,18400,9920,14160,14183.20,10.97,0,204,14360,14260,14150,14050,13940,14205,13995,97,4240,500,10470,10,1,18600070,2634,8.84,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.75,12410,20230726,14.10,15570,-9.06,20240102,13460,5.20,20240419,16230,-12.75,20230821,12410,14.10,20230726,0.48,N,016580,500,97 억,,2040266,N,N,130,N,00,N
20240626,100323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,40,2,0.28,27343990,1927,38.08,14170,14210,14130,18400,9920,14160,14189.93,10.97,0,-39,14360,14260,14150,14050,13940,14205,13995,97,4240,500,10470,10,1,18600070,2641,8.87,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.48,N,016580,500,97 억,,2040266,N,N,130,N,00,N
20240626,090322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,10,2,0.07,354030,25,0.49,14170,14170,14160,18400,9920,14160,14161.20,10.97,0,-22,14360,14260,14150,14050,13940,14205,13995,97,4240,500,10470,10,1,18600070,2636,8.85,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.69,12410,20230726,14.18,15570,-8.99,20240102,13460,5.27,20240419,16230,-12.69,20230821,12410,14.18,20230726,0.48,N,016580,500,97 억,,2040266,N,N,130,N,00,N
20240625,160321,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14160,-30,5,-0.21,71573090,5054,44.25,14250,14250,14040,18440,9940,14190,14161.68,10.97,0,-1723,14396,14292,14196,14092,13996,14245,14045,97,4250,500,10500,10,1,18600070,2634,8.84,0.72,12,0.03,1601.00,19778.00,16230,20230821,-12.75,12410,20230726,14.10,15570,-9.06,20240102,13460,5.20,20240419,16230,-12.75,20230821,12410,14.10,20230726,0.48,N,016580,500,97 억,,2040869,N,N,130,N,00,N
20240625,150322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14180,-10,5,-0.07,68797630,4858,42.53,14250,14250,14040,18440,9940,14190,14161.72,10.97,0,-1694,14396,14292,14196,14092,13996,14245,14045,97,4250,500,10500,10,1,18600070,2637,8.86,0.72,12,0.03,1601.00,19778.00,16230,20230821,-12.63,12410,20230726,14.26,15570,-8.93,20240102,13460,5.35,20240419,16230,-12.63,20230821,12410,14.26,20230726,0.48,N,016580,500,97 억,,2040869,N,N,2,N,00,N
20240625,140322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,-40,5,-0.28,63230150,4465,39.09,14250,14250,14040,18440,9940,14190,14161.29,10.97,0,-1725,14396,14292,14196,14092,13996,14245,14045,97,4250,500,10500,10,1,18600070,2632,8.84,0.72,12,0.02,1601.00,19778.00,16230,20230821,-12.82,12410,20230726,14.02,15570,-9.12,20240102,13460,5.13,20240419,16230,-12.82,20230821,12410,14.02,20230726,0.48,N,016580,500,97 억,,2040869,N,N,2,N,00,N
20240625,130322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14140,-50,5,-0.35,57952410,4093,35.83,14250,14250,14040,18440,9940,14190,14158.91,10.97,0,-1478,14396,14292,14196,14092,13996,14245,14045,97,4250,500,10500,10,1,18600070,2630,8.83,0.71,12,0.02,1601.00,19778.00,16230,20230821,-12.88,12410,20230726,13.94,15570,-9.18,20240102,13460,5.05,20240419,16230,-12.88,20230821,12410,13.94,20230726,0.48,N,016580,500,97 억,,2040869,N,N,2,N,00,N
20240625,120324,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14140,-50,5,-0.35,52784450,3728,32.64,14250,14250,14040,18440,9940,14190,14158.92,10.97,0,-1186,14396,14292,14196,14092,13996,14245,14045,97,4250,500,10500,10,1,18600070,2630,8.83,0.71,12,0.02,1601.00,19778.00,16230,20230821,-12.88,12410,20230726,13.94,15570,-9.18,20240102,13460,5.05,20240419,16230,-12.88,20230821,12410,13.94,20230726,0.48,N,016580,500,97 억,,2040869,N,N,2,N,00,N
20240625,110326,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14130,-60,5,-0.42,48286360,3410,29.85,14250,14250,14040,18440,9940,14190,14160.22,10.97,0,-982,14396,14292,14196,14092,13996,14245,14045,97,4250,500,10500,10,1,18600070,2628,8.83,0.71,12,0.02,1601.00,19778.00,16230,20230821,-12.94,12410,20230726,13.86,15570,-9.25,20240102,13460,4.98,20240419,16230,-12.94,20230821,12410,13.86,20230726,0.48,N,016580,500,97 억,,2040869,N,N,2,N,00,N
20240625,100321,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14190,0,3,0.00,36767750,2596,22.73,14250,14250,14040,18440,9940,14190,14163.23,10.97,0,-777,14396,14292,14196,14092,13996,14245,14045,97,4250,500,10500,10,1,18600070,2639,8.86,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.57,12410,20230726,14.34,15570,-8.86,20240102,13460,5.42,20240419,16230,-12.57,20230821,12410,14.34,20230726,0.48,N,016580,500,97 억,,2040869,N,N,2,N,00,N
20240625,090322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14250,60,2,0.42,269910,19,0.17,14250,14250,14190,18440,9940,14190,14205.79,10.97,0,-14,14396,14292,14196,14092,13996,14245,14045,97,4250,500,10500,10,1,18600070,2651,8.90,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.20,12410,20230726,14.83,15570,-8.48,20240102,13460,5.87,20240419,16230,-12.20,20230821,12410,14.83,20230726,0.48,N,016580,500,97 억,,2040869,N,N,2,N,00,N
20240624,160321,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14190,-10,5,-0.07,162008480,11422,123.87,14210,14300,14100,18460,9940,14200,14183.90,11.00,0,-2683,14313,14256,14173,14116,14033,14285,14145,97,4260,500,10500,10,1,18600070,2639,8.86,0.72,12,0.06,1601.00,19778.00,16230,20230821,-12.57,12410,20230726,14.34,15570,-8.86,20240102,13460,5.42,20240419,16230,-12.57,20230821,12410,14.34,20230726,0.47,N,016580,500,97 억,,2045088,N,N,2,N,00,N
20240624,150322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,-50,5,-0.35,144592060,10189,110.50,14210,14300,14120,18460,9940,14200,14191.00,11.00,0,-1749,14313,14256,14173,14116,14033,14285,14145,97,4260,500,10500,10,1,18600070,2632,8.84,0.72,12,0.05,1601.00,19778.00,16230,20230821,-12.82,12410,20230726,14.02,15570,-9.12,20240102,13460,5.13,20240419,16230,-12.82,20230821,12410,14.02,20230726,0.47,N,016580,500,97 억,,2045088,N,N,19,N,00,N
20240624,140322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14160,-40,5,-0.28,134556520,9480,102.81,14210,14300,14120,18460,9940,14200,14193.73,11.00,0,-1403,14313,14256,14173,14116,14033,14285,14145,97,4260,500,10500,10,1,18600070,2634,8.84,0.72,12,0.05,1601.00,19778.00,16230,20230821,-12.75,12410,20230726,14.10,15570,-9.06,20240102,13460,5.20,20240419,16230,-12.75,20230821,12410,14.10,20230726,0.47,N,016580,500,97 억,,2045088,N,N,19,N,00,N
20240624,130321,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,-50,5,-0.35,132602530,9342,101.31,14210,14300,14120,18460,9940,14200,14194.23,11.00,0,-1390,14313,14256,14173,14116,14033,14285,14145,97,4260,500,10500,10,1,18600070,2632,8.84,0.72,12,0.05,1601.00,19778.00,16230,20230821,-12.82,12410,20230726,14.02,15570,-9.12,20240102,13460,5.13,20240419,16230,-12.82,20230821,12410,14.02,20230726,0.47,N,016580,500,97 억,,2045088,N,N,19,N,00,N
20240624,120322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14140,-60,5,-0.42,120746510,8503,92.21,14210,14300,14120,18460,9940,14200,14200.46,11.00,0,-1390,14313,14256,14173,14116,14033,14285,14145,97,4260,500,10500,10,1,18600070,2630,8.83,0.71,12,0.05,1601.00,19778.00,16230,20230821,-12.88,12410,20230726,13.94,15570,-9.18,20240102,13460,5.05,20240419,16230,-12.88,20230821,12410,13.94,20230726,0.47,N,016580,500,97 억,,2045088,N,N,19,N,00,N
20240624,110323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14160,-40,5,-0.28,101445130,7138,77.41,14210,14300,14160,18460,9940,14200,14211.98,11.00,0,-1388,14313,14256,14173,14116,14033,14285,14145,97,4260,500,10500,10,1,18600070,2634,8.84,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.75,12410,20230726,14.10,15570,-9.06,20240102,13460,5.20,20240419,16230,-12.75,20230821,12410,14.10,20230726,0.47,N,016580,500,97 억,,2045088,N,N,19,N,00,N
20240624,100322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14270,70,2,0.49,29708800,2086,22.62,14210,14300,14210,18460,9940,14200,14241.99,11.00,0,237,14313,14256,14173,14116,14033,14285,14145,97,4260,500,10500,10,1,18600070,2654,8.91,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.08,12410,20230726,14.99,15570,-8.35,20240102,13460,6.02,20240419,16230,-12.08,20230821,12410,14.99,20230726,0.47,N,016580,500,97 억,,2045088,N,N,19,N,00,N
20240624,090322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14290,90,2,0.63,5160270,362,3.93,14210,14300,14210,18460,9940,14200,14254.89,11.00,0,-19,14313,14256,14173,14116,14033,14285,14145,97,4260,500,10500,10,1,18600070,2658,8.93,0.72,12,0.00,1601.00,19778.00,16230,20230821,-11.95,12410,20230726,15.15,15570,-8.22,20240102,13460,6.17,20240419,16230,-11.95,20230821,12410,15.15,20230726,0.47,N,016580,500,97 억,,2045088,N,N,19,N,00,N
20240621,160313,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,30,2,0.21,130513120,9221,67.55,14180,14230,14090,18420,9920,14170,14153.52,11.00,0,-877,14350,14260,14170,14080,13990,14305,14125,97,4250,500,10480,10,1,18600070,2641,8.87,0.72,12,0.05,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.47,N,016580,500,97 억,,2045444,N,N,19,N,00,N
20240621,150312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,0,3,0.00,114022650,8058,59.03,14180,14230,14090,18420,9920,14170,14150.24,11.00,0,-735,14350,14260,14170,14080,13990,14305,14125,97,4250,500,10480,10,1,18600070,2636,8.85,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.69,12410,20230726,14.18,15570,-8.99,20240102,13460,5.27,20240419,16230,-12.69,20230821,12410,14.18,20230726,0.47,N,016580,500,97 억,,2045444,N,N,31,N,00,N
20240621,140312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14160,-10,5,-0.07,101136950,7148,52.37,14180,14230,14090,18420,9920,14170,14148.99,11.00,0,-537,14350,14260,14170,14080,13990,14305,14125,97,4250,500,10480,10,1,18600070,2634,8.84,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.75,12410,20230726,14.10,15570,-9.06,20240102,13460,5.20,20240419,16230,-12.75,20230821,12410,14.10,20230726,0.47,N,016580,500,97 억,,2045444,N,N,31,N,00,N
20240621,130313,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,0,3,0.00,97879440,6918,50.68,14180,14230,14090,18420,9920,14170,14148.52,11.00,0,-468,14350,14260,14170,14080,13990,14305,14125,97,4250,500,10480,10,1,18600070,2636,8.85,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.69,12410,20230726,14.18,15570,-8.99,20240102,13460,5.27,20240419,16230,-12.69,20230821,12410,14.18,20230726,0.47,N,016580,500,97 억,,2045444,N,N,31,N,00,N
20240621,120314,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,0,3,0.00,62493500,4421,32.39,14180,14230,14090,18420,9920,14170,14135.60,11.00,0,-402,14350,14260,14170,14080,13990,14305,14125,97,4250,500,10480,10,1,18600070,2636,8.85,0.72,12,0.02,1601.00,19778.00,16230,20230821,-12.69,12410,20230726,14.18,15570,-8.99,20240102,13460,5.27,20240419,16230,-12.69,20230821,12410,14.18,20230726,0.47,N,016580,500,97 억,,2045444,N,N,31,N,00,N
20240621,110314,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,0,3,0.00,38668150,2736,20.04,14180,14230,14090,18420,9920,14170,14133.10,11.00,0,-221,14350,14260,14170,14080,13990,14305,14125,97,4250,500,10480,10,1,18600070,2636,8.85,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.69,12410,20230726,14.18,15570,-8.99,20240102,13460,5.27,20240419,16230,-12.69,20230821,12410,14.18,20230726,0.47,N,016580,500,97 억,,2045444,N,N,31,N,00,N
20240621,100312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14120,-50,5,-0.35,22896520,1623,11.89,14180,14180,14090,18420,9920,14170,14107.53,11.00,0,-52,14350,14260,14170,14080,13990,14305,14125,97,4250,500,10480,10,1,18600070,2626,8.82,0.71,12,0.01,1601.00,19778.00,16230,20230821,-13.00,12410,20230726,13.78,15570,-9.31,20240102,13460,4.90,20240419,16230,-13.00,20230821,12410,13.78,20230726,0.47,N,016580,500,97 억,,2045444,N,N,31,N,00,N
20240621,090314,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,0,3,0.00,113430,8,0.06,14180,14180,14170,18420,9920,14170,14178.75,11.00,0,-1,14350,14260,14170,14080,13990,14305,14125,97,4250,500,10480,10,1,18600070,2636,8.85,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.69,12410,20230726,14.18,15570,-8.99,20240102,13460,5.27,20240419,16230,-12.69,20230821,12410,14.18,20230726,0.47,N,016580,500,97 억,,2045444,N,N,31,N,00,N
20240620,160312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,-30,5,-0.21,192699720,13632,227.66,14120,14260,14080,18460,9940,14200,14135.83,11.02,0,-4321,14326,14262,14176,14112,14026,14295,14145,97,4260,500,10500,10,1,18600070,2636,8.85,0.72,12,0.07,1601.00,19778.00,16230,20230821,-12.69,12410,20230726,14.18,15570,-8.99,20240102,13460,5.27,20240419,16230,-12.69,20230821,12410,14.18,20230726,0.46,N,016580,500,97 억,,2049735,N,N,31,N,00,N
20240620,150313,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,-50,5,-0.35,177434700,12553,209.64,14120,14260,14080,18460,9940,14200,14134.84,11.02,0,-4219,14326,14262,14176,14112,14026,14295,14145,97,4260,500,10500,10,1,18600070,2632,8.84,0.72,12,0.07,1601.00,19778.00,16230,20230821,-12.82,12410,20230726,14.02,15570,-9.12,20240102,13460,5.13,20240419,16230,-12.82,20230821,12410,14.02,20230726,0.46,N,016580,500,97 억,,2049735,N,N,22,N,00,N
20240620,140313,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14140,-60,5,-0.42,155813890,11026,184.13,14120,14260,14080,18460,9940,14200,14131.50,11.02,0,-3807,14326,14262,14176,14112,14026,14295,14145,97,4260,500,10500,10,1,18600070,2630,8.83,0.71,12,0.06,1601.00,19778.00,16230,20230821,-12.88,12410,20230726,13.94,15570,-9.18,20240102,13460,5.05,20240419,16230,-12.88,20230821,12410,13.94,20230726,0.46,N,016580,500,97 억,,2049735,N,N,22,N,00,N
20240620,130313,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14120,-80,5,-0.56,101897470,7201,120.26,14120,14260,14100,18460,9940,14200,14150.46,11.02,0,-2978,14326,14262,14176,14112,14026,14295,14145,97,4260,500,10500,10,1,18600070,2626,8.82,0.71,12,0.04,1601.00,19778.00,16230,20230821,-13.00,12410,20230726,13.78,15570,-9.31,20240102,13460,4.90,20240419,16230,-13.00,20230821,12410,13.78,20230726,0.46,N,016580,500,97 억,,2049735,N,N,22,N,00,N
20240620,120312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14100,-100,5,-0.70,90348900,6383,106.60,14120,14260,14100,18460,9940,14200,14154.61,11.02,0,-2668,14326,14262,14176,14112,14026,14295,14145,97,4260,500,10500,10,1,18600070,2623,8.81,0.71,12,0.03,1601.00,19778.00,16230,20230821,-13.12,12410,20230726,13.62,15570,-9.44,20240102,13460,4.75,20240419,16230,-13.12,20230821,12410,13.62,20230726,0.46,N,016580,500,97 억,,2049735,N,N,22,N,00,N
20240620,110313,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,-50,5,-0.35,29977010,2113,35.29,14120,14260,14120,18460,9940,14200,14186.94,11.02,0,-1043,14326,14262,14176,14112,14026,14295,14145,97,4260,500,10500,10,1,18600070,2632,8.84,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.82,12410,20230726,14.02,15570,-9.12,20240102,13460,5.13,20240419,16230,-12.82,20230821,12410,14.02,20230726,0.46,N,016580,500,97 억,,2049735,N,N,22,N,00,N
20240620,100315,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14210,10,2,0.07,16779640,1182,19.74,14120,14260,14120,18460,9940,14200,14195.97,11.02,0,-354,14326,14262,14176,14112,14026,14295,14145,97,4260,500,10500,10,1,18600070,2643,8.88,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.45,12410,20230726,14.50,15570,-8.73,20240102,13460,5.57,20240419,16230,-12.45,20230821,12410,14.50,20230726,0.46,N,016580,500,97 억,,2049735,N,N,22,N,00,N
20240620,090317,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,0,3,0.00,282560,20,0.33,14120,14200,14120,18460,9940,14200,14128.00,11.02,0,-2,14326,14262,14176,14112,14026,14295,14145,97,4260,500,10500,10,1,18600070,2641,8.87,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.46,N,016580,500,97 억,,2049735,N,N,22,N,00,N
20240619,160311,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,90,2,0.64,84706170,5988,18.76,14110,14240,14090,18340,9880,14110,14145.99,11.03,0,-1951,14476,14292,14166,13982,13856,14230,13920,97,4230,500,10440,10,1,18600070,2641,8.87,0.72,12,0.03,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.46,N,016580,500,97 억,,2051363,N,N,22,N,00,N
20240619,150310,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,40,2,0.28,61479590,4347,13.62,14110,14240,14090,18340,9880,14110,14142.99,11.03,0,-1174,14476,14292,14166,13982,13856,14230,13920,97,4230,500,10440,10,1,18600070,2632,8.84,0.72,12,0.02,1601.00,19778.00,16230,20230821,-12.82,12410,20230726,14.02,15570,-9.12,20240102,13460,5.13,20240419,16230,-12.82,20230821,12410,14.02,20230726,0.46,N,016580,500,97 억,,2051363,N,N,12,N,00,N
20240619,140313,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14160,50,2,0.35,50826320,3596,11.27,14110,14200,14090,18340,9880,14110,14134.13,11.03,0,-960,14476,14292,14166,13982,13856,14230,13920,97,4230,500,10440,10,1,18600070,2634,8.84,0.72,12,0.02,1601.00,19778.00,16230,20230821,-12.75,12410,20230726,14.10,15570,-9.06,20240102,13460,5.20,20240419,16230,-12.75,20230821,12410,14.10,20230726,0.46,N,016580,500,97 억,,2051363,N,N,12,N,00,N
20240619,130311,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14130,20,2,0.14,43795570,3099,9.71,14110,14200,14090,18340,9880,14110,14132.16,11.03,0,-847,14476,14292,14166,13982,13856,14230,13920,97,4230,500,10440,10,1,18600070,2628,8.83,0.71,12,0.02,1601.00,19778.00,16230,20230821,-12.94,12410,20230726,13.86,15570,-9.25,20240102,13460,4.98,20240419,16230,-12.94,20230821,12410,13.86,20230726,0.46,N,016580,500,97 억,,2051363,N,N,12,N,00,N
20240619,120310,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14100,-10,5,-0.07,39965350,2828,8.86,14110,14200,14090,18340,9880,14110,14132.02,11.03,0,-720,14476,14292,14166,13982,13856,14230,13920,97,4230,500,10440,10,1,18600070,2623,8.81,0.71,12,0.02,1601.00,19778.00,16230,20230821,-13.12,12410,20230726,13.62,15570,-9.44,20240102,13460,4.75,20240419,16230,-13.12,20230821,12410,13.62,20230726,0.46,N,016580,500,97 억,,2051363,N,N,12,N,00,N
20240619,110312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14130,20,2,0.14,24312390,1719,5.39,14110,14200,14090,18340,9880,14110,14143.33,11.03,0,-445,14476,14292,14166,13982,13856,14230,13920,97,4230,500,10440,10,1,18600070,2628,8.83,0.71,12,0.01,1601.00,19778.00,16230,20230821,-12.94,12410,20230726,13.86,15570,-9.25,20240102,13460,4.98,20240419,16230,-12.94,20230821,12410,13.86,20230726,0.46,N,016580,500,97 억,,2051363,N,N,12,N,00,N
20240619,100313,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,40,2,0.28,13252890,937,2.94,14110,14200,14090,18340,9880,14110,14143.96,11.03,0,-421,14476,14292,14166,13982,13856,14230,13920,97,4230,500,10440,10,1,18600070,2632,8.84,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.82,12410,20230726,14.02,15570,-9.12,20240102,13460,5.13,20240419,16230,-12.82,20230821,12410,14.02,20230726,0.46,N,016580,500,97 억,,2051363,N,N,12,N,00,N
20240619,090317,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14110,0,3,0.00,141100,10,0.03,14110,14110,14110,18340,9880,14110,14110.00,11.03,0,0,14476,14292,14166,13982,13856,14230,13920,97,4230,500,10440,10,1,18600070,2624,8.81,0.71,12,0.00,1601.00,19778.00,16230,20230821,-13.06,12410,20230726,13.70,15570,-9.38,20240102,13460,4.83,20240419,16230,-13.06,20230821,12410,13.70,20230726,0.46,N,016580,500,97 억,,2051363,N,N,12,N,00,N
20240618,160310,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14110,-120,5,-0.84,450454090,31880,421.19,14240,14350,14040,18490,9970,14230,14129.69,11.03,0,-9276,14336,14282,14226,14172,14116,14310,14200,97,4260,500,10530,10,1,18600070,2624,8.81,0.71,12,0.17,1601.00,19778.00,16230,20230821,-13.06,12410,20230726,13.70,15570,-9.38,20240102,13460,4.83,20240419,16230,-13.06,20230821,12410,13.70,20230726,0.44,N,016580,500,97 억,,2052257,N,N,12,N,00,N
20240618,150308,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14080,-150,5,-1.05,410652080,29058,383.91,14240,14350,14040,18490,9970,14230,14132.15,11.03,0,-8314,14336,14282,14226,14172,14116,14310,14200,97,4260,500,10530,10,1,18600070,2619,8.79,0.71,12,0.16,1601.00,19778.00,16230,20230821,-13.25,12410,20230726,13.46,15570,-9.57,20240102,13460,4.61,20240419,16230,-13.25,20230821,12410,13.46,20230726,0.44,N,016580,500,97 억,,2052257,N,N,14,N,00,N
20240618,140309,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14070,-160,5,-1.12,349704400,24726,326.67,14240,14350,14040,18490,9970,14230,14143.19,11.03,0,-7943,14336,14282,14226,14172,14116,14310,14200,97,4260,500,10530,10,1,18600070,2617,8.79,0.71,12,0.13,1601.00,19778.00,16230,20230821,-13.31,12410,20230726,13.38,15570,-9.63,20240102,13460,4.53,20240419,16230,-13.31,20230821,12410,13.38,20230726,0.44,N,016580,500,97 억,,2052257,N,N,14,N,00,N
20240618,130312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14040,-190,5,-1.34,299884490,21193,280.00,14240,14350,14040,18490,9970,14230,14150.17,11.03,0,-8145,14336,14282,14226,14172,14116,14310,14200,97,4260,500,10530,10,1,18600070,2611,8.77,0.71,12,0.11,1601.00,19778.00,16230,20230821,-13.49,12410,20230726,13.13,15570,-9.83,20240102,13460,4.31,20240419,16230,-13.49,20230821,12410,13.13,20230726,0.44,N,016580,500,97 억,,2052257,N,N,14,N,00,N
20240618,120311,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14080,-150,5,-1.05,270273060,19087,252.17,14240,14350,14040,18490,9970,14230,14160.06,11.03,0,-7274,14336,14282,14226,14172,14116,14310,14200,97,4260,500,10530,10,1,18600070,2619,8.79,0.71,12,0.10,1601.00,19778.00,16230,20230821,-13.25,12410,20230726,13.46,15570,-9.57,20240102,13460,4.61,20240419,16230,-13.25,20230821,12410,13.46,20230726,0.44,N,016580,500,97 억,,2052257,N,N,14,N,00,N
20240618,110309,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14120,-110,5,-0.77,189447950,13345,176.31,14240,14350,14110,18490,9970,14230,14196.17,11.03,0,-5624,14336,14282,14226,14172,14116,14310,14200,97,4260,500,10530,10,1,18600070,2626,8.82,0.71,12,0.07,1601.00,19778.00,16230,20230821,-13.00,12410,20230726,13.78,15570,-9.31,20240102,13460,4.90,20240419,16230,-13.00,20230821,12410,13.78,20230726,0.44,N,016580,500,97 억,,2052257,N,N,14,N,00,N
20240618,100310,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,-30,5,-0.21,116023910,8163,107.85,14240,14350,14160,18490,9970,14230,14213.39,11.03,0,-2324,14336,14282,14226,14172,14116,14310,14200,97,4260,500,10530,10,1,18600070,2641,8.87,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.44,N,016580,500,97 억,,2052257,N,N,14,N,00,N
20240618,090312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14250,20,2,0.14,2748340,193,2.55,14240,14250,14240,18490,9970,14230,14240.10,11.03,0,-9,14336,14282,14226,14172,14116,14310,14200,97,4260,500,10530,10,1,18600070,2651,8.90,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.20,12410,20230726,14.83,15570,-8.48,20240102,13460,5.87,20240419,16230,-12.20,20230821,12410,14.83,20230726,0.44,N,016580,500,97 억,,2052257,N,N,14,N,00,N
20240617,160309,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14230,30,2,0.21,107168610,7546,35.71,14200,14280,14170,18460,9940,14200,14202.04,11.04,0,-1659,14353,14276,14213,14136,14073,14245,14105,97,4260,500,10500,10,1,18600070,2647,8.89,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.32,12410,20230726,14.67,15570,-8.61,20240102,13460,5.72,20240419,16230,-12.32,20230821,12410,14.67,20230726,0.44,N,016580,500,97 억,,2053286,N,N,14,N,00,N
20240617,150312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,0,3,0.00,104138310,7333,34.70,14200,14280,14170,18460,9940,14200,14201.32,11.04,0,-1647,14353,14276,14213,14136,14073,14245,14105,97,4260,500,10500,10,1,18600070,2641,8.87,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.44,N,016580,500,97 억,,2053286,N,N,8,N,00,N
20240617,140308,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14180,-20,5,-0.14,88117240,6206,29.37,14200,14280,14170,18460,9940,14200,14198.72,11.04,0,-1399,14353,14276,14213,14136,14073,14245,14105,97,4260,500,10500,10,1,18600070,2637,8.86,0.72,12,0.03,1601.00,19778.00,16230,20230821,-12.63,12410,20230726,14.26,15570,-8.93,20240102,13460,5.35,20240419,16230,-12.63,20230821,12410,14.26,20230726,0.44,N,016580,500,97 억,,2053286,N,N,8,N,00,N
20240617,130307,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14180,-20,5,-0.14,79178980,5577,26.39,14200,14280,14170,18460,9940,14200,14197.41,11.04,0,-961,14353,14276,14213,14136,14073,14245,14105,97,4260,500,10500,10,1,18600070,2637,8.86,0.72,12,0.03,1601.00,19778.00,16230,20230821,-12.63,12410,20230726,14.26,15570,-8.93,20240102,13460,5.35,20240419,16230,-12.63,20230821,12410,14.26,20230726,0.44,N,016580,500,97 억,,2053286,N,N,8,N,00,N
20240617,120308,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14210,10,2,0.07,27190290,1913,9.05,14200,14280,14170,18460,9940,14200,14213.43,11.04,0,-615,14353,14276,14213,14136,14073,14245,14105,97,4260,500,10500,10,1,18600070,2643,8.88,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.45,12410,20230726,14.50,15570,-8.73,20240102,13460,5.57,20240419,16230,-12.45,20230821,12410,14.50,20230726,0.44,N,016580,500,97 억,,2053286,N,N,8,N,00,N
20240617,110306,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14230,30,2,0.21,17407590,1225,5.80,14200,14280,14170,18460,9940,14200,14210.28,11.04,0,-345,14353,14276,14213,14136,14073,14245,14105,97,4260,500,10500,10,1,18600070,2647,8.89,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.32,12410,20230726,14.67,15570,-8.61,20240102,13460,5.72,20240419,16230,-12.32,20230821,12410,14.67,20230726,0.44,N,016580,500,97 억,,2053286,N,N,8,N,00,N
20240617,100309,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14240,40,2,0.28,13594830,957,4.53,14200,14280,14170,18460,9940,14200,14205.67,11.04,0,-293,14353,14276,14213,14136,14073,14245,14105,97,4260,500,10500,10,1,18600070,2649,8.89,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.26,12410,20230726,14.75,15570,-8.54,20240102,13460,5.79,20240419,16230,-12.26,20230821,12410,14.75,20230726,0.44,N,016580,500,97 억,,2053286,N,N,8,N,00,N
20240617,090308,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14280,80,2,0.56,755180,53,0.25,14200,14280,14200,18460,9940,14200,14248.68,11.04,0,-31,14353,14276,14213,14136,14073,14245,14105,97,4260,500,10500,10,1,18600070,2656,8.92,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.01,12410,20230726,15.07,15570,-8.29,20240102,13460,6.09,20240419,16230,-12.01,20230821,12410,15.07,20230726,0.44,N,016580,500,97 억,,2053286,N,N,8,N,00,N
20240614,160246,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,-40,5,-0.28,299343710,21114,218.23,14240,14290,14150,18510,9970,14240,14177.49,11.07,0,-5980,14300,14270,14230,14200,14160,14285,14215,97,4270,500,10530,10,1,18600070,2641,8.87,0.72,12,0.11,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.44,N,016580,500,97 억,,2059067,N,N,8,N,00,N
20240614,150247,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14180,-60,5,-0.42,284238020,20049,207.22,14240,14290,14150,18510,9970,14240,14177.17,11.07,0,-4976,14300,14270,14230,14200,14160,14285,14215,97,4270,500,10530,10,1,18600070,2637,8.86,0.72,12,0.11,1601.00,19778.00,16230,20230821,-12.63,12410,20230726,14.26,15570,-8.93,20240102,13460,5.35,20240419,16230,-12.63,20230821,12410,14.26,20230726,0.44,N,016580,500,97 억,,2059067,N,N,8,N,00,N
20240614,140247,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14190,-50,5,-0.35,234814620,16562,171.18,14240,14290,14150,18510,9970,14240,14177.91,11.07,0,-5024,14300,14270,14230,14200,14160,14285,14215,97,4270,500,10530,10,1,18600070,2639,8.86,0.72,12,0.09,1601.00,19778.00,16230,20230821,-12.57,12410,20230726,14.34,15570,-8.86,20240102,13460,5.42,20240419,16230,-12.57,20230821,12410,14.34,20230726,0.44,N,016580,500,97 억,,2059067,N,N,8,N,00,N
20240614,130246,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,-70,5,-0.49,217794710,15361,158.77,14240,14290,14150,18510,9970,14240,14178.42,11.07,0,-4399,14300,14270,14230,14200,14160,14285,14215,97,4270,500,10530,10,1,18600070,2636,8.85,0.72,12,0.08,1601.00,19778.00,16230,20230821,-12.69,12410,20230726,14.18,15570,-8.99,20240102,13460,5.27,20240419,16230,-12.69,20230821,12410,14.18,20230726,0.44,N,016580,500,97 억,,2059067,N,N,8,N,00,N
20240614,120248,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14180,-60,5,-0.42,176542700,12449,128.67,14240,14290,14160,18510,9970,14240,14181.28,11.07,0,-4064,14300,14270,14230,14200,14160,14285,14215,97,4270,500,10530,10,1,18600070,2637,8.86,0.72,12,0.07,1601.00,19778.00,16230,20230821,-12.63,12410,20230726,14.26,15570,-8.93,20240102,13460,5.35,20240419,16230,-12.63,20230821,12410,14.26,20230726,0.44,N,016580,500,97 억,,2059067,N,N,8,N,00,N
20240614,110303,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14180,-60,5,-0.42,148629740,10479,108.31,14240,14290,14160,18510,9970,14240,14183.58,11.07,0,-4007,14300,14270,14230,14200,14160,14285,14215,97,4270,500,10530,10,1,18600070,2637,8.86,0.72,12,0.06,1601.00,19778.00,16230,20230821,-12.63,12410,20230726,14.26,15570,-8.93,20240102,13460,5.35,20240419,16230,-12.63,20230821,12410,14.26,20230726,0.44,N,016580,500,97 억,,2059067,N,N,8,N,00,N
20240614,100304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14210,-30,5,-0.21,53071400,3737,38.63,14240,14290,14170,18510,9970,14240,14201.61,11.07,0,-2942,14300,14270,14230,14200,14160,14285,14215,97,4270,500,10530,10,1,18600070,2643,8.88,0.72,12,0.02,1601.00,19778.00,16230,20230821,-12.45,12410,20230726,14.50,15570,-8.73,20240102,13460,5.57,20240419,16230,-12.45,20230821,12410,14.50,20230726,0.44,N,016580,500,97 억,,2059067,N,N,8,N,00,N
20240614,090305,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14220,-20,5,-0.14,1978000,139,1.44,14240,14290,14220,18510,9970,14240,14230.22,11.07,0,-131,14300,14270,14230,14200,14160,14285,14215,97,4270,500,10530,10,1,18600070,2645,8.88,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.38,12410,20230726,14.59,15570,-8.67,20240102,13460,5.65,20240419,16230,-12.38,20230821,12410,14.59,20230726,0.44,N,016580,500,97 억,,2059067,N,N,8,N,00,N
20240613,160301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14240,40,2,0.28,134939000,9487,328.04,14200,14260,14190,18460,9940,14200,14223.56,11.09,0,-3563,14313,14256,14213,14156,14113,14235,14135,97,4260,500,10500,10,1,18600070,2649,8.89,0.72,12,0.05,1601.00,19778.00,16230,20230821,-12.26,12410,20230726,14.75,15570,-8.54,20240102,13460,5.79,20240419,16230,-12.26,20230821,12410,14.75,20230726,0.42,N,016580,500,97 억,,2062098,N,N,8,N,00,N
20240613,150307,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14210,10,2,0.07,113934500,8012,277.04,14200,14260,14190,18460,9940,14200,14220.48,11.09,0,-2382,14313,14256,14213,14156,14113,14235,14135,97,4260,500,10500,10,1,18600070,2643,8.88,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.45,12410,20230726,14.50,15570,-8.73,20240102,13460,5.57,20240419,16230,-12.45,20230821,12410,14.50,20230726,0.42,N,016580,500,97 억,,2062098,N,N,12,N,00,N
20240613,140303,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14220,20,2,0.14,104967280,7382,255.26,14200,14260,14190,18460,9940,14200,14219.36,11.09,0,-2254,14313,14256,14213,14156,14113,14235,14135,97,4260,500,10500,10,1,18600070,2645,8.88,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.38,12410,20230726,14.59,15570,-8.67,20240102,13460,5.65,20240419,16230,-12.38,20230821,12410,14.59,20230726,0.42,N,016580,500,97 억,,2062098,N,N,12,N,00,N
20240613,130304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,0,3,0.00,98161760,6903,238.69,14200,14260,14190,18460,9940,14200,14220.16,11.09,0,-1930,14313,14256,14213,14156,14113,14235,14135,97,4260,500,10500,10,1,18600070,2641,8.87,0.72,12,0.04,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.42,N,016580,500,97 억,,2062098,N,N,12,N,00,N
20240613,120304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,0,3,0.00,77942190,5481,189.52,14200,14260,14190,18460,9940,14200,14220.43,11.09,0,-1545,14313,14256,14213,14156,14113,14235,14135,97,4260,500,10500,10,1,18600070,2641,8.87,0.72,12,0.03,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.42,N,016580,500,97 억,,2062098,N,N,12,N,00,N
20240613,110301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14210,10,2,0.07,66478440,4675,161.65,14200,14260,14190,18460,9940,14200,14219.99,11.09,0,-1383,14313,14256,14213,14156,14113,14235,14135,97,4260,500,10500,10,1,18600070,2643,8.88,0.72,12,0.03,1601.00,19778.00,16230,20230821,-12.45,12410,20230726,14.50,15570,-8.73,20240102,13460,5.57,20240419,16230,-12.45,20230821,12410,14.50,20230726,0.42,N,016580,500,97 억,,2062098,N,N,12,N,00,N
20240613,100302,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14230,30,2,0.21,13143670,925,31.98,14200,14260,14200,18460,9940,14200,14209.37,11.09,0,-211,14313,14256,14213,14156,14113,14235,14135,97,4260,500,10500,10,1,18600070,2647,8.89,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.32,12410,20230726,14.67,15570,-8.61,20240102,13460,5.72,20240419,16230,-12.32,20230821,12410,14.67,20230726,0.42,N,016580,500,97 억,,2062098,N,N,12,N,00,N
20240613,090305,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14260,60,2,0.42,2016460,142,4.91,14200,14260,14200,18460,9940,14200,14200.42,11.09,0,-29,14313,14256,14213,14156,14113,14235,14135,97,4260,500,10500,10,1,18600070,2652,8.91,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.14,12410,20230726,14.91,15570,-8.41,20240102,13460,5.94,20240419,16230,-12.14,20230821,12410,14.91,20230726,0.42,N,016580,500,97 억,,2062098,N,N,12,N,00,N
20240612,160259,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,0,3,0.00,41124760,2892,7.51,14220,14270,14170,18460,9940,14200,14220.18,11.09,0,-650,14673,14436,14243,14006,13813,14340,13910,97,4260,500,10500,10,1,18600070,2641,8.87,0.72,12,0.02,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.41,N,016580,500,97 억,,2062736,N,N,12,N,00,N
20240612,150305,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14210,10,2,0.07,37602920,2644,6.86,14220,14270,14170,18460,9940,14200,14221.98,11.09,0,-613,14673,14436,14243,14006,13813,14340,13910,97,4260,500,10500,10,1,18600070,2643,8.88,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.45,12410,20230726,14.50,15570,-8.73,20240102,13460,5.57,20240419,16230,-12.45,20230821,12410,14.50,20230726,0.41,N,016580,500,97 억,,2062736,N,N,8,N,00,N
20240612,140301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,0,3,0.00,33837660,2379,6.18,14220,14270,14170,18460,9940,14200,14223.48,11.09,0,-577,14673,14436,14243,14006,13813,14340,13910,97,4260,500,10500,10,1,18600070,2641,8.87,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.41,N,016580,500,97 억,,2062736,N,N,8,N,00,N
20240612,130301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14220,20,2,0.14,26434610,1859,4.83,14220,14270,14170,18460,9940,14200,14219.80,11.09,0,-512,14673,14436,14243,14006,13813,14340,13910,97,4260,500,10500,10,1,18600070,2645,8.88,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.38,12410,20230726,14.59,15570,-8.67,20240102,13460,5.65,20240419,16230,-12.38,20230821,12410,14.59,20230726,0.41,N,016580,500,97 억,,2062736,N,N,8,N,00,N
20240612,120301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14190,-10,5,-0.07,20897260,1470,3.82,14220,14270,14170,18460,9940,14200,14215.82,11.09,0,-394,14673,14436,14243,14006,13813,14340,13910,97,4260,500,10500,10,1,18600070,2639,8.86,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.57,12410,20230726,14.34,15570,-8.86,20240102,13460,5.42,20240419,16230,-12.57,20230821,12410,14.34,20230726,0.41,N,016580,500,97 억,,2062736,N,N,8,N,00,N
20240612,110300,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14260,60,2,0.42,15762350,1109,2.88,14220,14260,14170,18460,9940,14200,14213.12,11.09,0,-258,14673,14436,14243,14006,13813,14340,13910,97,4260,500,10500,10,1,18600070,2652,8.91,0.72,12,0.01,1601.00,19778.00,16230,20230821,-12.14,12410,20230726,14.91,15570,-8.41,20240102,13460,5.94,20240419,16230,-12.14,20230821,12410,14.91,20230726,0.41,N,016580,500,97 억,,2062736,N,N,8,N,00,N
20240612,100301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14220,20,2,0.14,7180950,506,1.31,14220,14230,14170,18460,9940,14200,14191.60,11.09,0,-190,14673,14436,14243,14006,13813,14340,13910,97,4260,500,10500,10,1,18600070,2645,8.88,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.38,12410,20230726,14.59,15570,-8.67,20240102,13460,5.65,20240419,16230,-12.38,20230821,12410,14.59,20230726,0.41,N,016580,500,97 억,,2062736,N,N,8,N,00,N
20240612,090301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,0,3,0.00,1917020,135,0.35,14220,14220,14200,18460,9940,14200,14200.15,11.09,0,-134,14673,14436,14243,14006,13813,14340,13910,97,4260,500,10500,10,1,18600070,2641,8.87,0.72,12,0.00,1601.00,19778.00,16230,20230821,-12.51,12410,20230726,14.42,15570,-8.80,20240102,13460,5.50,20240419,16230,-12.51,20230821,12410,14.42,20230726,0.41,N,016580,500,97 억,,2062736,N,N,8,N,00,N
20240610,160258,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14310,-100,5,-0.69,141314940,9867,65.30,14420,14440,14270,18730,10090,14410,14321.98,11.25,0,-3593,14696,14552,14446,14302,14196,14500,14250,97,4320,500,10660,10,1,18600070,2662,8.94,0.72,12,0.05,1601.00,19778.00,16230,20230821,-11.83,12410,20230726,15.31,15570,-8.09,20240102,13460,6.32,20240419,16230,-11.83,20230821,12410,15.31,20230726,0.41,N,016580,500,97 억,,2092733,N,N,70,N,00,N
20240610,150259,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14340,-70,5,-0.49,137022170,9567,63.32,14420,14440,14270,18730,10090,14410,14322.38,11.25,0,-3444,14696,14552,14446,14302,14196,14500,14250,97,4320,500,10660,10,1,18600070,2667,8.96,0.73,12,0.05,1601.00,19778.00,16230,20230821,-11.65,12410,20230726,15.55,15570,-7.90,20240102,13460,6.54,20240419,16230,-11.65,20230821,12410,15.55,20230726,0.41,N,016580,500,97 억,,2092733,N,N,34,N,00,N
20240610,140259,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14290,-120,5,-0.83,106653600,7450,49.31,14420,14440,14270,18730,10090,14410,14315.92,11.25,0,-2763,14696,14552,14446,14302,14196,14500,14250,97,4320,500,10660,10,1,18600070,2658,8.93,0.72,12,0.04,1601.00,19778.00,16230,20230821,-11.95,12410,20230726,15.15,15570,-8.22,20240102,13460,6.17,20240419,16230,-11.95,20230821,12410,15.15,20230726,0.41,N,016580,500,97 억,,2092733,N,N,34,N,00,N
20240610,130259,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14300,-110,5,-0.76,81695720,5703,37.74,14420,14440,14290,18730,10090,14410,14325.04,11.25,0,-2013,14696,14552,14446,14302,14196,14500,14250,97,4320,500,10660,10,1,18600070,2660,8.93,0.72,12,0.03,1601.00,19778.00,16230,20230821,-11.89,12410,20230726,15.23,15570,-8.16,20240102,13460,6.24,20240419,16230,-11.89,20230821,12410,15.23,20230726,0.41,N,016580,500,97 억,,2092733,N,N,34,N,00,N
20240610,120259,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14300,-110,5,-0.76,48545700,3386,22.41,14420,14440,14300,18730,10090,14410,14337.18,11.25,0,-1463,14696,14552,14446,14302,14196,14500,14250,97,4320,500,10660,10,1,18600070,2660,8.93,0.72,12,0.02,1601.00,19778.00,16230,20230821,-11.89,12410,20230726,15.23,15570,-8.16,20240102,13460,6.24,20240419,16230,-11.89,20230821,12410,15.23,20230726,0.41,N,016580,500,97 억,,2092733,N,N,34,N,00,N
20240610,110300,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14320,-90,5,-0.62,30473610,2123,14.05,14420,14440,14310,18730,10090,14410,14354.03,11.25,0,-719,14696,14552,14446,14302,14196,14500,14250,97,4320,500,10660,10,1,18600070,2664,8.94,0.72,12,0.01,1601.00,19778.00,16230,20230821,-11.77,12410,20230726,15.39,15570,-8.03,20240102,13460,6.39,20240419,16230,-11.77,20230821,12410,15.39,20230726,0.41,N,016580,500,97 억,,2092733,N,N,34,N,00,N
20240610,100300,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14360,-50,5,-0.35,26347250,1835,12.14,14420,14440,14310,18730,10090,14410,14358.17,11.25,0,-667,14696,14552,14446,14302,14196,14500,14250,97,4320,500,10660,10,1,18600070,2671,8.97,0.73,12,0.01,1601.00,19778.00,16230,20230821,-11.52,12410,20230726,15.71,15570,-7.77,20240102,13460,6.69,20240419,16230,-11.52,20230821,12410,15.71,20230726,0.41,N,016580,500,97 억,,2092733,N,N,34,N,00,N
20240610,090304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14400,-10,5,-0.07,720390,50,0.33,14420,14440,14400,18730,10090,14410,14407.80,11.25,0,-43,14696,14552,14446,14302,14196,14500,14250,97,4320,500,10660,10,1,18600070,2678,8.99,0.73,12,0.00,1601.00,19778.00,16230,20230821,-11.28,12410,20230726,16.04,15570,-7.51,20240102,13460,6.98,20240419,16230,-11.28,20230821,12410,16.04,20230726,0.41,N,016580,500,97 억,,2092733,N,N,34,N,00,N
20240607,160306,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14410,-170,5,-1.17,218013300,15107,216.40,14580,14590,14340,18950,10210,14580,14431.28,11.27,0,-3739,14813,14696,14583,14466,14353,14640,14410,97,4370,500,10780,10,1,18600070,2680,9.00,0.73,12,0.08,1601.00,19778.00,16230,20230821,-11.21,12410,20230726,16.12,15570,-7.45,20240102,13460,7.06,20240419,16230,-11.21,20230821,12410,16.12,20230726,0.42,N,016580,500,97 억,,2096915,N,N,34,N,00,N
20240607,150308,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14420,-160,5,-1.10,212996850,14759,211.42,14580,14590,14340,18950,10210,14580,14431.66,11.27,0,-3674,14813,14696,14583,14466,14353,14640,14410,97,4370,500,10780,10,1,18600070,2682,9.01,0.73,12,0.08,1601.00,19778.00,16230,20230821,-11.15,12410,20230726,16.20,15570,-7.39,20240102,13460,7.13,20240419,16230,-11.15,20230821,12410,16.20,20230726,0.42,N,016580,500,97 억,,2096915,N,N,0,N,00,N
20240607,140306,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14420,-160,5,-1.10,204876880,14196,203.35,14580,14590,14340,18950,10210,14580,14432.01,11.27,0,-3627,14813,14696,14583,14466,14353,14640,14410,97,4370,500,10780,10,1,18600070,2682,9.01,0.73,12,0.08,1601.00,19778.00,16230,20230821,-11.15,12410,20230726,16.20,15570,-7.39,20240102,13460,7.13,20240419,16230,-11.15,20230821,12410,16.20,20230726,0.42,N,016580,500,97 억,,2096915,N,N,0,N,00,N
20240607,130307,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14450,-130,5,-0.89,184644950,12796,183.30,14580,14590,14340,18950,10210,14580,14429.90,11.27,0,-3457,14813,14696,14583,14466,14353,14640,14410,97,4370,500,10780,10,1,18600070,2688,9.03,0.73,12,0.07,1601.00,19778.00,16230,20230821,-10.97,12410,20230726,16.44,15570,-7.19,20240102,13460,7.36,20240419,16230,-10.97,20230821,12410,16.44,20230726,0.42,N,016580,500,97 억,,2096915,N,N,0,N,00,N
20240607,120307,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14440,-140,5,-0.96,169397670,11741,168.19,14580,14590,14340,18950,10210,14580,14427.87,11.27,0,-3397,14813,14696,14583,14466,14353,14640,14410,97,4370,500,10780,10,1,18600070,2686,9.02,0.73,12,0.06,1601.00,19778.00,16230,20230821,-11.03,12410,20230726,16.36,15570,-7.26,20240102,13460,7.28,20240419,16230,-11.03,20230821,12410,16.36,20230726,0.42,N,016580,500,97 억,,2096915,N,N,0,N,00,N
20240607,110307,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14370,-210,5,-1.44,154037670,10672,152.87,14580,14590,14340,18950,10210,14580,14433.81,11.27,0,-3388,14813,14696,14583,14466,14353,14640,14410,97,4370,500,10780,10,1,18600070,2673,8.98,0.73,12,0.06,1601.00,19778.00,16230,20230821,-11.46,12410,20230726,15.79,15570,-7.71,20240102,13460,6.76,20240419,16230,-11.46,20230821,12410,15.79,20230726,0.42,N,016580,500,97 억,,2096915,N,N,0,N,00,N
20240607,100306,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14450,-130,5,-0.89,80510520,5564,79.70,14580,14590,14400,18950,10210,14580,14469.90,11.27,0,-1502,14813,14696,14583,14466,14353,14640,14410,97,4370,500,10780,10,1,18600070,2688,9.03,0.73,12,0.03,1601.00,19778.00,16230,20230821,-10.97,12410,20230726,16.44,15570,-7.19,20240102,13460,7.36,20240419,16230,-10.97,20230821,12410,16.44,20230726,0.42,N,016580,500,97 억,,2096915,N,N,0,N,00,N
20240607,090304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14580,0,3,0.00,174960,12,0.17,14580,14580,14580,18950,10210,14580,14580.00,11.27,0,5,14813,14696,14583,14466,14353,14640,14410,97,4370,500,10780,10,1,18600070,2712,9.11,0.74,12,0.00,1601.00,19778.00,16230,20230821,-10.17,12410,20230726,17.49,15570,-6.36,20240102,13460,8.32,20240419,16230,-10.17,20230821,12410,17.49,20230726,0.42,N,016580,500,97 억,,2096915,N,N,0,N,00,N
20240605,160304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14580,0,3,0.00,101550940,6981,63.99,14590,14700,14470,18950,10210,14580,14546.76,11.29,0,-3356,14720,14650,14580,14510,14440,14685,14545,97,4370,500,10780,10,1,18600070,2712,9.11,0.74,12,0.04,1601.00,19778.00,16230,20230821,-10.17,12410,20230726,17.49,15570,-6.36,20240102,13460,8.32,20240419,16230,-10.17,20230821,12410,17.49,20230726,0.42,N,016580,500,97 억,,2100247,N,N,3,N,00,N
20240605,150304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14530,-50,5,-0.34,88434710,6080,55.73,14590,14700,14470,18950,10210,14580,14545.18,11.29,0,-2932,14720,14650,14580,14510,14440,14685,14545,97,4370,500,10780,10,1,18600070,2703,9.08,0.73,12,0.03,1601.00,19778.00,16230,20230821,-10.47,12410,20230726,17.08,15570,-6.68,20240102,13460,7.95,20240419,16230,-10.47,20230821,12410,17.08,20230726,0.42,N,016580,500,97 억,,2100247,N,N,3,N,00,N
20240605,140303,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14580,0,3,0.00,64678010,4448,40.77,14590,14700,14470,18950,10210,14580,14540.92,11.29,0,-1739,14720,14650,14580,14510,14440,14685,14545,97,4370,500,10780,10,1,18600070,2712,9.11,0.74,12,0.02,1601.00,19778.00,16230,20230821,-10.17,12410,20230726,17.49,15570,-6.36,20240102,13460,8.32,20240419,16230,-10.17,20230821,12410,17.49,20230726,0.42,N,016580,500,97 억,,2100247,N,N,3,N,00,N
20240605,130305,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14570,-10,5,-0.07,62900350,4326,39.66,14590,14700,14470,18950,10210,14580,14540.07,11.29,0,-1716,14720,14650,14580,14510,14440,14685,14545,97,4370,500,10780,10,1,18600070,2710,9.10,0.74,12,0.02,1601.00,19778.00,16230,20230821,-10.23,12410,20230726,17.41,15570,-6.42,20240102,13460,8.25,20240419,16230,-10.23,20230821,12410,17.41,20230726,0.42,N,016580,500,97 억,,2100247,N,N,3,N,00,N
20240605,120304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14580,0,3,0.00,57832820,3978,36.47,14590,14700,14470,18950,10210,14580,14538.16,11.29,0,-1594,14720,14650,14580,14510,14440,14685,14545,97,4370,500,10780,10,1,18600070,2712,9.11,0.74,12,0.02,1601.00,19778.00,16230,20230821,-10.17,12410,20230726,17.49,15570,-6.36,20240102,13460,8.32,20240419,16230,-10.17,20230821,12410,17.49,20230726,0.42,N,016580,500,97 억,,2100247,N,N,3,N,00,N
20240605,110305,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14550,-30,5,-0.21,48810560,3358,30.78,14590,14700,14470,18950,10210,14580,14535.60,11.29,0,-1315,14720,14650,14580,14510,14440,14685,14545,97,4370,500,10780,10,1,18600070,2706,9.09,0.74,12,0.02,1601.00,19778.00,16230,20230821,-10.35,12410,20230726,17.24,15570,-6.55,20240102,13460,8.10,20240419,16230,-10.35,20230821,12410,17.24,20230726,0.42,N,016580,500,97 억,,2100247,N,N,3,N,00,N
20240605,100305,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14520,-60,5,-0.41,31659530,2177,19.96,14590,14700,14470,18950,10210,14580,14542.73,11.29,0,-1124,14720,14650,14580,14510,14440,14685,14545,97,4370,500,10780,10,1,18600070,2701,9.07,0.73,12,0.01,1601.00,19778.00,16230,20230821,-10.54,12410,20230726,17.00,15570,-6.74,20240102,13460,7.88,20240419,16230,-10.54,20230821,12410,17.00,20230726,0.42,N,016580,500,97 억,,2100247,N,N,3,N,00,N
20240605,090304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14560,-20,5,-0.14,7085540,486,4.46,14590,14700,14540,18950,10210,14580,14579.30,11.29,0,-251,14720,14650,14580,14510,14440,14685,14545,97,4370,500,10780,10,1,18600070,2708,9.09,0.74,12,0.00,1601.00,19778.00,16230,20230821,-10.29,12410,20230726,17.32,15570,-6.49,20240102,13460,8.17,20240419,16230,-10.29,20230821,12410,17.32,20230726,0.42,N,016580,500,97 억,,2100247,N,N,3,N,00,N
20240604,160301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14580,70,2,0.48,158884390,10909,111.09,14560,14650,14510,18860,10160,14510,14564.52,11.29,0,521,14776,14642,14566,14432,14356,14710,14500,97,4350,500,10730,10,1,18600070,2712,9.11,0.74,12,0.06,1601.00,19778.00,16230,20230821,-10.17,12410,20230726,17.49,15570,-6.36,20240102,13460,8.32,20240419,16230,-10.17,20230821,12410,17.49,20230726,0.42,N,016580,500,97 억,,2099439,N,N,3,N,00,N
20240604,150302,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14590,80,2,0.55,126219470,8669,88.28,14560,14650,14510,18860,10160,14510,14559.87,11.29,0,743,14776,14642,14566,14432,14356,14710,14500,97,4350,500,10730,10,1,18600070,2714,9.11,0.74,12,0.05,1601.00,19778.00,16230,20230821,-10.10,12410,20230726,17.57,15570,-6.29,20240102,13460,8.40,20240419,16230,-10.10,20230821,12410,17.57,20230726,0.42,N,016580,500,97 억,,2099439,N,N,483,N,00,N
20240604,140303,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14570,60,2,0.41,107402870,7378,75.13,14560,14650,14510,18860,10160,14510,14557.18,11.29,0,812,14776,14642,14566,14432,14356,14710,14500,97,4350,500,10730,10,1,18600070,2710,9.10,0.74,12,0.04,1601.00,19778.00,16230,20230821,-10.23,12410,20230726,17.41,15570,-6.42,20240102,13460,8.25,20240419,16230,-10.23,20230821,12410,17.41,20230726,0.42,N,016580,500,97 억,,2099439,N,N,483,N,00,N
20240604,130302,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14530,20,2,0.14,93469920,6421,65.39,14560,14650,14510,18860,10160,14510,14556.91,11.29,0,808,14776,14642,14566,14432,14356,14710,14500,97,4350,500,10730,10,1,18600070,2703,9.08,0.73,12,0.03,1601.00,19778.00,16230,20230821,-10.47,12410,20230726,17.08,15570,-6.68,20240102,13460,7.95,20240419,16230,-10.47,20230821,12410,17.08,20230726,0.42,N,016580,500,97 억,,2099439,N,N,483,N,00,N
20240604,120301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14570,60,2,0.41,49624040,3409,34.71,14560,14650,14510,18860,10160,14510,14556.77,11.29,0,67,14776,14642,14566,14432,14356,14710,14500,97,4350,500,10730,10,1,18600070,2710,9.10,0.74,12,0.02,1601.00,19778.00,16230,20230821,-10.23,12410,20230726,17.41,15570,-6.42,20240102,13460,8.25,20240419,16230,-10.23,20230821,12410,17.41,20230726,0.42,N,016580,500,97 억,,2099439,N,N,483,N,00,N
20240604,110301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14590,80,2,0.55,31066800,2134,21.73,14560,14650,14510,18860,10160,14510,14558.01,11.29,0,72,14776,14642,14566,14432,14356,14710,14500,97,4350,500,10730,10,1,18600070,2714,9.11,0.74,12,0.01,1601.00,19778.00,16230,20230821,-10.10,12410,20230726,17.57,15570,-6.29,20240102,13460,8.40,20240419,16230,-10.10,20230821,12410,17.57,20230726,0.42,N,016580,500,97 억,,2099439,N,N,483,N,00,N
20240604,100301,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14610,100,2,0.69,14636940,1006,10.24,14560,14650,14510,18860,10160,14510,14549.64,11.29,0,23,14776,14642,14566,14432,14356,14710,14500,97,4350,500,10730,10,1,18600070,2717,9.13,0.74,12,0.01,1601.00,19778.00,16230,20230821,-9.98,12410,20230726,17.73,15570,-6.17,20240102,13460,8.54,20240419,16230,-9.98,20230821,12410,17.73,20230726,0.42,N,016580,500,97 억,,2099439,N,N,483,N,00,N
20240604,090304,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14650,140,2,0.96,716020,49,0.50,14560,14650,14560,18860,10160,14510,14612.65,11.29,0,-14,14776,14642,14566,14432,14356,14710,14500,97,4350,500,10730,10,1,18600070,2725,9.15,0.74,12,0.00,1601.00,19778.00,16230,20230821,-9.74,12410,20230726,18.05,15570,-5.91,20240102,13460,8.84,20240419,16230,-9.74,20230821,12410,18.05,20230726,0.42,N,016580,500,97 억,,2099439,N,N,483,N,00,N
20240603,160300,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14510,30,2,0.21,142677640,9791,79.74,14490,14700,14490,18820,10140,14480,14572.33,11.29,0,-932,14640,14560,14470,14390,14300,14600,14430,97,4340,500,10710,10,1,18600070,2699,9.06,0.73,12,0.05,1601.00,19778.00,16230,20230821,-10.60,12410,20230726,16.92,15570,-6.81,20240102,13460,7.80,20240419,16230,-10.60,20230821,12410,16.92,20230726,0.41,N,016580,500,97 억,,2100227,N,N,483,N,00,N
20240603,150300,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14570,90,2,0.62,127220820,8726,71.06,14490,14700,14490,18820,10140,14480,14579.51,11.29,0,-651,14640,14560,14470,14390,14300,14600,14430,97,4340,500,10710,10,1,18600070,2710,9.10,0.74,12,0.05,1601.00,19778.00,16230,20230821,-10.23,12410,20230726,17.41,15570,-6.42,20240102,13460,8.25,20240419,16230,-10.23,20230821,12410,17.41,20230726,0.41,N,016580,500,97 억,,2100227,N,N,0,N,00,N
20240603,140300,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14530,50,2,0.35,118522150,8128,66.19,14490,14700,14490,18820,10140,14480,14581.96,11.29,0,-615,14640,14560,14470,14390,14300,14600,14430,97,4340,500,10710,10,1,18600070,2703,9.08,0.73,12,0.04,1601.00,19778.00,16230,20230821,-10.47,12410,20230726,17.08,15570,-6.68,20240102,13460,7.95,20240419,16230,-10.47,20230821,12410,17.08,20230726,0.41,N,016580,500,97 억,,2100227,N,N,0,N,00,N
20240603,130300,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14570,90,2,0.62,94060010,6447,52.50,14490,14700,14490,18820,10140,14480,14589.73,11.29,0,-94,14640,14560,14470,14390,14300,14600,14430,97,4340,500,10710,10,1,18600070,2710,9.10,0.74,12,0.03,1601.00,19778.00,16230,20230821,-10.23,12410,20230726,17.41,15570,-6.42,20240102,13460,8.25,20240419,16230,-10.23,20230821,12410,17.41,20230726,0.41,N,016580,500,97 억,,2100227,N,N,0,N,00,N
20240603,120300,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14550,70,2,0.48,72612840,4974,40.51,14490,14700,14490,18820,10140,14480,14598.48,11.29,0,223,14640,14560,14470,14390,14300,14600,14430,97,4340,500,10710,10,1,18600070,2706,9.09,0.74,12,0.03,1601.00,19778.00,16230,20230821,-10.35,12410,20230726,17.24,15570,-6.55,20240102,13460,8.10,20240419,16230,-10.35,20230821,12410,17.24,20230726,0.41,N,016580,500,97 억,,2100227,N,N,0,N,00,N
20240603,110258,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14550,70,2,0.48,64587490,4422,36.01,14490,14700,14490,18820,10140,14480,14605.95,11.29,0,430,14640,14560,14470,14390,14300,14600,14430,97,4340,500,10710,10,1,18600070,2706,9.09,0.74,12,0.02,1601.00,19778.00,16230,20230821,-10.35,12410,20230726,17.24,15570,-6.55,20240102,13460,8.10,20240419,16230,-10.35,20230821,12410,17.24,20230726,0.41,N,016580,500,97 억,,2100227,N,N,0,N,00,N
20240603,100257,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14650,170,2,1.17,49326560,3376,27.49,14490,14700,14490,18820,10140,14480,14610.95,11.29,0,938,14640,14560,14470,14390,14300,14600,14430,97,4340,500,10710,10,1,18600070,2725,9.15,0.74,12,0.02,1601.00,19778.00,16230,20230821,-9.74,12410,20230726,18.05,15570,-5.91,20240102,13460,8.84,20240419,16230,-9.74,20230821,12410,18.05,20230726,0.41,N,016580,500,97 억,,2100227,N,N,0,N,00,N
20240603,090257,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14650,170,2,1.17,17198430,1183,9.63,14490,14650,14490,18820,10140,14480,14537.98,11.29,0,853,14640,14560,14470,14390,14300,14600,14430,97,4340,500,10710,10,1,18600070,2725,9.15,0.74,12,0.01,1601.00,19778.00,16230,20230821,-9.74,12410,20230726,18.05,15570,-5.91,20240102,13460,8.84,20240419,16230,-9.74,20230821,12410,18.05,20230726,0.41,N,016580,500,97 억,,2100227,N,N,0,N,00,N