KissMeData/102460/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
20240628,160809,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13630,-260,5,-1.87,300689690,21975,73.86,13650,13870,13630,18050,9730,13890,13683.26,0.62,0,748,14163,14026,13863,13726,13563,14095,13795,93,4160,500,10000,10,1,18586811,2533,70.62,1.00,12,0.12,193.00,13650.00,18450,20230905,-26.12,12560,20240625,8.52,17150,-20.52,20240105,12560,8.52,20240625,18450,-26.12,20230905,12560,8.52,20240625,1.57,N,102460,500,92 억,,116084,N,N,14,N,00,N
20240628,150821,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13650,-240,5,-1.73,274358230,20049,67.38,13650,13870,13650,18050,9730,13890,13684.38,0.62,0,674,14163,14026,13863,13726,13563,14095,13795,93,4160,500,10000,10,1,18586811,2537,70.73,1.00,12,0.11,193.00,13650.00,18450,20230905,-26.02,12560,20240625,8.68,17150,-20.41,20240105,12560,8.68,20240625,18450,-26.02,20230905,12560,8.68,20240625,1.57,N,102460,500,92 억,,116084,N,N,15,N,00,N
20240628,140819,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13700,-190,5,-1.37,204631100,14949,50.24,13650,13870,13650,18050,9730,13890,13688.61,0.62,0,1003,14163,14026,13863,13726,13563,14095,13795,93,4160,500,10000,10,1,18586811,2546,70.98,1.00,12,0.08,193.00,13650.00,18450,20230905,-25.75,12560,20240625,9.08,17150,-20.12,20240105,12560,9.08,20240625,18450,-25.75,20230905,12560,9.08,20240625,1.57,N,102460,500,92 억,,116084,N,N,15,N,00,N
20240628,130819,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13700,-190,5,-1.37,193572040,14143,47.53,13650,13870,13650,18050,9730,13890,13686.77,0.62,0,1074,14163,14026,13863,13726,13563,14095,13795,93,4160,500,10000,10,1,18586811,2546,70.98,1.00,12,0.08,193.00,13650.00,18450,20230905,-25.75,12560,20240625,9.08,17150,-20.12,20240105,12560,9.08,20240625,18450,-25.75,20230905,12560,9.08,20240625,1.57,N,102460,500,92 억,,116084,N,N,15,N,00,N
20240628,120818,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13670,-220,5,-1.58,161166420,11776,39.58,13650,13870,13650,18050,9730,13890,13686.01,0.62,0,1895,14163,14026,13863,13726,13563,14095,13795,93,4160,500,10000,10,1,18586811,2541,70.83,1.00,12,0.06,193.00,13650.00,18450,20230905,-25.91,12560,20240625,8.84,17150,-20.29,20240105,12560,8.84,20240625,18450,-25.91,20230905,12560,8.84,20240625,1.57,N,102460,500,92 억,,116084,N,N,15,N,00,N
20240628,110805,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13710,-180,5,-1.30,139292950,10177,34.20,13650,13870,13650,18050,9730,13890,13687.03,0.62,0,1764,14163,14026,13863,13726,13563,14095,13795,93,4160,500,10000,10,1,18586811,2548,71.04,1.00,12,0.05,193.00,13650.00,18450,20230905,-25.69,12560,20240625,9.16,17150,-20.06,20240105,12560,9.16,20240625,18450,-25.69,20230905,12560,9.16,20240625,1.57,N,102460,500,92 억,,116084,N,N,15,N,00,N
20240628,100801,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13720,-170,5,-1.22,119626120,8741,29.38,13650,13870,13650,18050,9730,13890,13685.63,0.62,0,1514,14163,14026,13863,13726,13563,14095,13795,93,4160,500,10000,10,1,18586811,2550,71.09,1.01,12,0.05,193.00,13650.00,18450,20230905,-25.64,12560,20240625,9.24,17150,-20.00,20240105,12560,9.24,20240625,18450,-25.64,20230905,12560,9.24,20240625,1.57,N,102460,500,92 억,,116084,N,N,15,N,00,N
20240628,090803,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13840,-50,5,-0.36,41370450,3025,10.17,13650,13870,13650,18050,9730,13890,13676.18,0.62,0,971,14163,14026,13863,13726,13563,14095,13795,93,4160,500,10000,10,1,18586811,2572,71.71,1.01,12,0.02,193.00,13650.00,18450,20230905,-24.99,12560,20240625,10.19,17150,-19.30,20240105,12560,10.19,20240625,18450,-24.99,20230905,12560,10.19,20240625,1.57,N,102460,500,92 억,,116084,N,N,15,N,00,N
20240627,160757,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13890,140,2,1.02,411841300,29679,36.92,13790,14000,13700,17870,9630,13750,13876.52,0.63,0,-1050,14543,14146,13893,13496,13243,14075,13425,93,4120,500,9900,10,1,18586811,2582,71.97,1.02,12,0.16,193.00,13650.00,18450,20230905,-24.72,12560,20240625,10.59,17150,-19.01,20240105,12560,10.59,20240625,18450,-24.72,20230905,12560,10.59,20240625,1.65,N,102460,500,92 억,,116989,N,N,15,N,00,N
20240627,150804,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13850,100,2,0.73,383715760,27642,34.39,13790,14000,13700,17870,9630,13750,13881.62,0.63,0,-1341,14543,14146,13893,13496,13243,14075,13425,93,4120,500,9900,10,1,18586811,2574,71.76,1.01,12,0.15,193.00,13650.00,18450,20230905,-24.93,12560,20240625,10.27,17150,-19.24,20240105,12560,10.27,20240625,18450,-24.93,20230905,12560,10.27,20240625,1.65,N,102460,500,92 억,,116989,N,N,26,N,00,N
20240627,140801,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13880,130,2,0.95,343579260,24749,30.79,13790,14000,13700,17870,9630,13750,13882.55,0.63,0,-818,14543,14146,13893,13496,13243,14075,13425,93,4120,500,9900,10,1,18586811,2580,71.92,1.02,12,0.13,193.00,13650.00,18450,20230905,-24.77,12560,20240625,10.51,17150,-19.07,20240105,12560,10.51,20240625,18450,-24.77,20230905,12560,10.51,20240625,1.65,N,102460,500,92 억,,116989,N,N,26,N,00,N
20240627,130800,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13890,140,2,1.02,300341020,21630,26.91,13790,14000,13700,17870,9630,13750,13885.39,0.63,0,-943,14543,14146,13893,13496,13243,14075,13425,93,4120,500,9900,10,1,18586811,2582,71.97,1.02,12,0.12,193.00,13650.00,18450,20230905,-24.72,12560,20240625,10.59,17150,-19.01,20240105,12560,10.59,20240625,18450,-24.72,20230905,12560,10.59,20240625,1.65,N,102460,500,92 억,,116989,N,N,26,N,00,N
20240627,120803,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13940,190,2,1.38,189025280,13662,17.00,13790,13980,13700,17870,9630,13750,13835.84,0.63,0,-73,14543,14146,13893,13496,13243,14075,13425,93,4120,500,9900,10,1,18586811,2591,72.23,1.02,12,0.07,193.00,13650.00,18450,20230905,-24.44,12560,20240625,10.99,17150,-18.72,20240105,12560,10.99,20240625,18450,-24.44,20230905,12560,10.99,20240625,1.65,N,102460,500,92 억,,116989,N,N,26,N,00,N
20240627,110803,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13800,50,2,0.36,163595210,11818,14.70,13790,13980,13700,17870,9630,13750,13842.88,0.63,0,506,14543,14146,13893,13496,13243,14075,13425,93,4120,500,9900,10,1,18586811,2565,71.50,1.01,12,0.06,193.00,13650.00,18450,20230905,-25.20,12560,20240625,9.87,17150,-19.53,20240105,12560,9.87,20240625,18450,-25.20,20230905,12560,9.87,20240625,1.65,N,102460,500,92 억,,116989,N,N,26,N,00,N
20240627,100802,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13930,180,2,1.31,91436210,6627,8.24,13790,13930,13700,17870,9630,13750,13797.53,0.63,0,2100,14543,14146,13893,13496,13243,14075,13425,93,4120,500,9900,10,1,18586811,2589,72.18,1.02,12,0.04,193.00,13650.00,18450,20230905,-24.50,12560,20240625,10.91,17150,-18.78,20240105,12560,10.91,20240625,18450,-24.50,20230905,12560,10.91,20240625,1.65,N,102460,500,92 억,,116989,N,N,26,N,00,N
20240627,090801,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13850,100,2,0.73,17697060,1284,1.60,13790,13860,13770,17870,9630,13750,13782.76,0.63,0,-60,14543,14146,13893,13496,13243,14075,13425,93,4120,500,9900,10,1,18586811,2574,71.76,1.01,12,0.01,193.00,13650.00,18450,20230905,-24.93,12560,20240625,10.27,17150,-19.24,20240105,12560,10.27,20240625,18450,-24.93,20230905,12560,10.27,20240625,1.65,N,102460,500,92 억,,116989,N,N,26,N,00,N
20240626,160759,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13750,-250,5,-1.79,1108416810,79979,9.44,13750,14290,13640,18200,9800,14000,13858.99,0.58,0,6694,17586,15792,14176,12382,10766,16690,13280,93,4200,500,10080,10,1,18586811,2556,71.24,1.01,12,0.43,193.00,13650.00,18450,20230905,-25.47,12560,20240625,9.47,17150,-19.83,20240105,12560,9.47,20240625,18450,-25.47,20230905,12560,9.47,20240625,1.68,N,102460,500,92 억,,107859,N,N,26,N,00,N
20240626,150801,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13800,-200,5,-1.43,1032512110,74448,8.79,13750,14290,13640,18200,9800,14000,13868.90,0.58,0,5299,17586,15792,14176,12382,10766,16690,13280,93,4200,500,10080,10,1,18586811,2565,71.50,1.01,12,0.40,193.00,13650.00,18450,20230905,-25.20,12560,20240625,9.87,17150,-19.53,20240105,12560,9.87,20240625,18450,-25.20,20230905,12560,9.87,20240625,1.68,N,102460,500,92 억,,107859,N,N,42,N,00,N
20240626,140759,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13970,-30,5,-0.21,964480100,69526,8.21,13750,14290,13640,18200,9800,14000,13872.22,0.58,0,3780,17586,15792,14176,12382,10766,16690,13280,93,4200,500,10080,10,1,18586811,2597,72.38,1.02,12,0.37,193.00,13650.00,18450,20230905,-24.28,12560,20240625,11.23,17150,-18.54,20240105,12560,11.23,20240625,18450,-24.28,20230905,12560,11.23,20240625,1.68,N,102460,500,92 억,,107859,N,N,42,N,00,N
20240626,130801,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14020,20,2,0.14,937650960,67606,7.98,13750,14290,13640,18200,9800,14000,13869.34,0.58,0,4236,17586,15792,14176,12382,10766,16690,13280,93,4200,500,10080,10,1,18586811,2606,72.64,1.03,12,0.36,193.00,13650.00,18450,20230905,-24.01,12560,20240625,11.62,17150,-18.25,20240105,12560,11.62,20240625,18450,-24.01,20230905,12560,11.62,20240625,1.68,N,102460,500,92 억,,107859,N,N,42,N,00,N
20240626,120800,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13810,-190,5,-1.36,899530300,64862,7.66,13750,14290,13640,18200,9800,14000,13868.37,0.58,0,4289,17586,15792,14176,12382,10766,16690,13280,93,4200,500,10080,10,1,18586811,2567,71.55,1.01,12,0.35,193.00,13650.00,18450,20230905,-25.15,12560,20240625,9.95,17150,-19.48,20240105,12560,9.95,20240625,18450,-25.15,20230905,12560,9.95,20240625,1.68,N,102460,500,92 억,,107859,N,N,42,N,00,N
20240626,110800,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13840,-160,5,-1.14,852766910,61482,7.26,13750,14290,13640,18200,9800,14000,13870.19,0.58,0,3332,17586,15792,14176,12382,10766,16690,13280,93,4200,500,10080,10,1,18586811,2572,71.71,1.01,12,0.33,193.00,13650.00,18450,20230905,-24.99,12560,20240625,10.19,17150,-19.30,20240105,12560,10.19,20240625,18450,-24.99,20230905,12560,10.19,20240625,1.68,N,102460,500,92 억,,107859,N,N,42,N,00,N
20240626,100759,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14040,40,2,0.29,585046990,42453,5.01,13750,14040,13640,18200,9800,14000,13781.05,0.58,0,6783,17586,15792,14176,12382,10766,16690,13280,93,4200,500,10080,10,1,18586811,2610,72.75,1.03,12,0.23,193.00,13650.00,18450,20230905,-23.90,12560,20240625,11.78,17150,-18.13,20240105,12560,11.78,20240625,18450,-23.90,20230905,12560,11.78,20240625,1.68,N,102460,500,92 억,,107859,N,N,42,N,00,N
20240626,090801,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13840,-160,5,-1.14,238403700,17288,2.04,13750,14000,13640,18200,9800,14000,13790.11,0.58,0,1951,17586,15792,14176,12382,10766,16690,13280,93,4200,500,10080,10,1,18586811,2572,71.71,1.01,12,0.09,193.00,13650.00,18450,20230905,-24.99,12560,20240625,10.19,17150,-19.30,20240105,12560,10.19,20240625,18450,-24.99,20230905,12560,10.19,20240625,1.68,N,102460,500,92 억,,107859,N,N,42,N,00,N
20240625,160759,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,14000,1310,2,10.32,12625552780,836744,2154.61,12560,15970,12560,16490,8890,12690,15089.37,0.69,0,-15450,13203,12946,12813,12556,12423,12880,12490,93,3800,500,9130,10,1,18586811,2602,72.54,1.03,12,4.50,193.00,13650.00,18450,20230905,-24.12,12560,20240625,11.46,17150,-18.37,20240105,12560,11.46,20240625,18450,-24.12,20230905,12560,11.46,20240625,1.66,N,102460,500,92 억,,127428,N,N,42,N,00,N
20240625,150755,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,14370,1680,2,13.24,11540089910,759904,1956.75,12560,15970,12560,16490,8890,12690,15186.25,0.69,0,-19991,13203,12946,12813,12556,12423,12880,12490,93,3800,500,9130,10,1,18586811,2671,74.46,1.05,12,4.09,193.00,13650.00,18450,20230905,-22.11,12560,20240625,14.41,17150,-16.21,20240105,12560,14.41,20240625,18450,-22.11,20230905,12560,14.41,20240625,1.66,N,102460,500,92 억,,127428,N,N,2,N,00,N
20240625,140759,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,13360,670,2,5.28,392290730,30229,77.84,12560,13360,12560,16490,8890,12690,12977.30,0.69,0,626,13203,12946,12813,12556,12423,12880,12490,93,3800,500,9130,10,1,18586811,2483,69.22,0.98,12,0.16,193.00,13650.00,18450,20230905,-27.59,12560,20240625,6.37,17150,-22.10,20240105,12560,6.37,20240625,18450,-27.59,20230905,12560,6.37,20240625,1.66,N,102460,500,92 억,,127428,N,N,2,N,00,N
20240625,130759,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,13150,460,2,3.62,336733440,26026,67.02,12560,13260,12560,16490,8890,12690,12938.35,0.69,0,-2008,13203,12946,12813,12556,12423,12880,12490,93,3800,500,9130,10,1,18586811,2444,68.13,0.96,12,0.14,193.00,13650.00,18450,20230905,-28.73,12560,20240625,4.70,17150,-23.32,20240105,12560,4.70,20240625,18450,-28.73,20230905,12560,4.70,20240625,1.66,N,102460,500,92 억,,127428,N,N,2,N,00,N
20240625,120802,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,13080,390,2,3.07,288599690,22363,57.58,12560,13250,12560,16490,8890,12690,12905.23,0.69,0,-3006,13203,12946,12813,12556,12423,12880,12490,93,3800,500,9130,10,1,18586811,2431,67.77,0.96,12,0.12,193.00,13650.00,18450,20230905,-29.11,12560,20240625,4.14,17150,-23.73,20240105,12560,4.14,20240625,18450,-29.11,20230905,12560,4.14,20240625,1.66,N,102460,500,92 억,,127428,N,N,2,N,00,N
20240625,110801,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,12660,-30,5,-0.24,66965620,5269,13.57,12560,12800,12560,16490,8890,12690,12709.36,0.69,0,1058,13203,12946,12813,12556,12423,12880,12490,93,3800,500,9130,10,1,18586811,2353,65.60,0.93,12,0.03,193.00,13650.00,18450,20230905,-31.38,12560,20240625,0.80,17150,-26.18,20240105,12560,0.80,20240625,18450,-31.38,20230905,12560,0.80,20240625,1.66,N,102460,500,92 억,,127428,N,N,2,N,00,N
20240625,100759,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,12670,-20,5,-0.16,48671300,3826,9.85,12560,12800,12560,16490,8890,12690,12721.20,0.69,0,1035,13203,12946,12813,12556,12423,12880,12490,93,3800,500,9130,10,1,18586811,2355,65.65,0.93,12,0.02,193.00,13650.00,18450,20230905,-31.33,12560,20240625,0.88,17150,-26.12,20240105,12560,0.88,20240625,18450,-31.33,20230905,12560,0.88,20240625,1.66,N,102460,500,92 억,,127428,N,N,2,N,00,N
20240625,090759,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,12800,110,2,0.87,22146730,1742,4.49,12560,12800,12560,16490,8890,12690,12713.39,0.69,0,1223,13203,12946,12813,12556,12423,12880,12490,93,3800,500,9130,10,1,18586811,2379,66.32,0.94,12,0.01,193.00,13650.00,18450,20230905,-30.62,12560,20240625,1.91,17150,-25.36,20240105,12560,1.91,20240625,18450,-30.62,20230905,12560,1.91,20240625,1.66,N,102460,500,92 억,,127428,N,N,2,N,00,N
20240624,160756,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,12690,-310,5,-2.38,498596800,38811,136.57,12960,13070,12680,16900,9100,13000,12847.30,0.69,0,59,13613,13306,13153,12846,12693,13230,12770,93,3900,500,9360,10,1,18586811,2359,65.75,0.93,12,0.21,193.00,13650.00,18570,20230616,-31.66,12680,20240624,0.08,17150,-26.01,20240105,12680,0.08,20240624,18450,-31.22,20230905,12680,0.08,20240624,1.64,N,102460,500,92 억,,128783,N,N,2,N,00,N
20240624,150757,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,12700,-300,5,-2.31,467101810,36330,127.84,12960,13070,12680,16900,9100,13000,12857.19,0.69,0,126,13613,13306,13153,12846,12693,13230,12770,93,3900,500,9360,10,1,18586811,2361,65.80,0.93,12,0.20,193.00,13650.00,18570,20230616,-31.61,12680,20240624,0.16,17150,-25.95,20240105,12680,0.16,20240624,18450,-31.17,20230905,12680,0.16,20240624,1.64,N,102460,500,92 억,,128783,N,N,17,N,00,N
20240624,140758,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,12740,-260,5,-2.00,408834260,31746,111.71,12960,13070,12730,16900,9100,13000,12878.29,0.69,0,175,13613,13306,13153,12846,12693,13230,12770,93,3900,500,9360,10,1,18586811,2368,66.01,0.93,12,0.17,193.00,13650.00,18570,20230616,-31.39,12730,20240624,0.08,17150,-25.71,20240105,12730,0.08,20240624,18450,-30.95,20230905,12730,0.08,20240624,1.64,N,102460,500,92 억,,128783,N,N,17,N,00,N
20240624,130754,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,12820,-180,5,-1.38,330310220,25595,90.06,12960,13070,12790,16900,9100,13000,12905.26,0.69,0,695,13613,13306,13153,12846,12693,13230,12770,93,3900,500,9360,10,1,18586811,2383,66.42,0.94,12,0.14,193.00,13650.00,18570,20230616,-30.96,12790,20240624,0.23,17150,-25.25,20240105,12790,0.23,20240624,18450,-30.51,20230905,12790,0.23,20240624,1.64,N,102460,500,92 억,,128783,N,N,17,N,00,N
20240624,120757,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,12980,-20,5,-0.15,217429050,16790,59.08,12960,13070,12830,16900,9100,13000,12949.91,0.69,0,-2697,13613,13306,13153,12846,12693,13230,12770,93,3900,500,9360,10,1,18586811,2413,67.25,0.95,12,0.09,193.00,13650.00,18570,20230616,-30.10,12830,20240624,1.17,17150,-24.31,20240105,12830,1.17,20240624,18450,-29.65,20230905,12830,1.17,20240624,1.64,N,102460,500,92 억,,128783,N,N,17,N,00,N
20240624,110759,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12940,-60,5,-0.46,143075550,11032,38.82,12960,13070,12930,16900,9100,13000,12969.14,0.69,0,-2122,13613,13306,13153,12846,12693,13230,12770,93,3900,500,9360,10,1,18586811,2405,67.05,0.95,12,0.06,193.00,13650.00,18570,20230616,-30.32,12840,20240418,0.78,17150,-24.55,20240105,12840,0.78,20240418,18450,-29.86,20230905,12840,0.78,20240418,1.64,N,102460,500,92 억,,128783,N,N,17,N,00,N
20240624,100756,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13010,10,2,0.08,57595930,4434,15.60,12960,13070,12960,16900,9100,13000,12989.61,0.69,0,-1016,13613,13306,13153,12846,12693,13230,12770,93,3900,500,9360,10,1,18586811,2418,67.41,0.95,12,0.02,193.00,13650.00,18570,20230616,-29.94,12840,20240418,1.32,17150,-24.14,20240105,12840,1.32,20240418,18450,-29.49,20230905,12840,1.32,20240418,1.64,N,102460,500,92 억,,128783,N,N,17,N,00,N
20240624,090757,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12970,-30,5,-0.23,14579180,1123,3.95,12960,13070,12960,16900,9100,13000,12982.35,0.69,0,-179,13613,13306,13153,12846,12693,13230,12770,93,3900,500,9360,10,1,18586811,2411,67.20,0.95,12,0.01,193.00,13650.00,18570,20230616,-30.16,12840,20240418,1.01,17150,-24.37,20240105,12840,1.01,20240418,18450,-29.70,20230905,12840,1.01,20240418,1.64,N,102460,500,92 억,,128783,N,N,17,N,00,N
20240621,160731,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13000,-410,5,-3.06,373496490,28415,243.26,13190,13460,13000,17430,9390,13410,13144.35,0.67,0,3758,13716,13562,13286,13132,12856,13640,13210,93,4020,500,9650,10,1,18586811,2416,67.36,0.95,12,0.15,193.00,13650.00,18570,20230616,-29.99,12840,20240418,1.25,17150,-24.20,20240105,12840,1.25,20240418,18450,-29.54,20230905,12840,1.25,20240418,1.62,N,102460,500,92 억,,125427,N,N,17,N,00,N
20240621,150730,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13090,-320,5,-2.39,337971390,25688,219.91,13190,13460,13050,17430,9390,13410,13156.78,0.67,0,5141,13716,13562,13286,13132,12856,13640,13210,93,4020,500,9650,10,1,18586811,2433,67.82,0.96,12,0.14,193.00,13650.00,18570,20230616,-29.51,12840,20240418,1.95,17150,-23.67,20240105,12840,1.95,20240418,18450,-29.05,20230905,12840,1.95,20240418,1.62,N,102460,500,92 억,,125427,N,N,31,N,00,N
20240621,140730,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13190,-220,5,-1.64,270859680,20560,176.01,13190,13460,13090,17430,9390,13410,13174.11,0.67,0,5041,13716,13562,13286,13132,12856,13640,13210,93,4020,500,9650,10,1,18586811,2452,68.34,0.97,12,0.11,193.00,13650.00,18570,20230616,-28.97,12840,20240418,2.73,17150,-23.09,20240105,12840,2.73,20240418,18450,-28.51,20230905,12840,2.73,20240418,1.62,N,102460,500,92 억,,125427,N,N,31,N,00,N
20240621,130732,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13250,-160,5,-1.19,49729050,3751,32.11,13190,13460,13190,17430,9390,13410,13257.54,0.67,0,299,13716,13562,13286,13132,12856,13640,13210,93,4020,500,9650,10,1,18586811,2463,68.65,0.97,12,0.02,193.00,13650.00,18570,20230616,-28.65,12840,20240418,3.19,17150,-22.74,20240105,12840,3.19,20240418,18450,-28.18,20230905,12840,3.19,20240418,1.62,N,102460,500,92 억,,125427,N,N,31,N,00,N
20240621,120734,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13330,-80,5,-0.60,17345430,1297,11.10,13190,13460,13190,17430,9390,13410,13373.50,0.67,0,-133,13716,13562,13286,13132,12856,13640,13210,93,4020,500,9650,10,1,18586811,2478,69.07,0.98,12,0.01,193.00,13650.00,18570,20230616,-28.22,12840,20240418,3.82,17150,-22.27,20240105,12840,3.82,20240418,18450,-27.75,20230905,12840,3.82,20240418,1.62,N,102460,500,92 억,,125427,N,N,31,N,00,N
20240621,110731,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13400,-10,5,-0.07,13990730,1045,8.95,13190,13460,13190,17430,9390,13410,13388.26,0.67,0,-50,13716,13562,13286,13132,12856,13640,13210,93,4020,500,9650,10,1,18586811,2491,69.43,0.98,12,0.01,193.00,13650.00,18570,20230616,-27.84,12840,20240418,4.36,17150,-21.87,20240105,12840,4.36,20240418,18450,-27.37,20230905,12840,4.36,20240418,1.62,N,102460,500,92 억,,125427,N,N,31,N,00,N
20240621,100729,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13420,10,2,0.07,5656920,423,3.62,13190,13460,13190,17430,9390,13410,13373.33,0.67,0,-47,13716,13562,13286,13132,12856,13640,13210,93,4020,500,9650,10,1,18586811,2494,69.53,0.98,12,0.00,193.00,13650.00,18570,20230616,-27.73,12840,20240418,4.52,17150,-21.75,20240105,12840,4.52,20240418,18450,-27.26,20230905,12840,4.52,20240418,1.62,N,102460,500,92 억,,125427,N,N,31,N,00,N
20240621,090734,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13390,-20,5,-0.15,897720,68,0.58,13190,13390,13190,17430,9390,13410,13201.76,0.67,0,-7,13716,13562,13286,13132,12856,13640,13210,93,4020,500,9650,10,1,18586811,2489,69.38,0.98,12,0.00,193.00,13650.00,18570,20230616,-27.89,12840,20240418,4.28,17150,-21.92,20240105,12840,4.28,20240418,18450,-27.43,20230905,12840,4.28,20240418,1.62,N,102460,500,92 억,,125427,N,N,31,N,00,N
20240620,160727,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13410,350,2,2.68,154929800,11659,76.90,13010,13440,13010,16970,9150,13060,13287.22,0.69,0,-1906,13253,13156,13093,12996,12933,13125,12965,93,3910,500,9400,10,1,18586811,2492,69.48,0.98,12,0.06,193.00,13650.00,18570,20230616,-27.79,12840,20240418,4.44,17150,-21.81,20240105,12840,4.44,20240418,18450,-27.32,20230905,12840,4.44,20240418,1.62,N,102460,500,92 억,,127325,N,N,31,N,00,N
20240620,150728,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13400,340,2,2.60,147247950,11086,73.12,13010,13440,13010,16970,9150,13060,13282.33,0.69,0,-1851,13253,13156,13093,12996,12933,13125,12965,93,3910,500,9400,10,1,18586811,2491,69.43,0.98,12,0.06,193.00,13650.00,18570,20230616,-27.84,12840,20240418,4.36,17150,-21.87,20240105,12840,4.36,20240418,18450,-27.37,20230905,12840,4.36,20240418,1.62,N,102460,500,92 억,,127325,N,N,24,N,00,N
20240620,140729,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13390,330,2,2.53,82034930,6216,41.00,13010,13440,13010,16970,9150,13060,13197.38,0.69,0,198,13253,13156,13093,12996,12933,13125,12965,93,3910,500,9400,10,1,18586811,2489,69.38,0.98,12,0.03,193.00,13650.00,18570,20230616,-27.89,12840,20240418,4.28,17150,-21.92,20240105,12840,4.28,20240418,18450,-27.43,20230905,12840,4.28,20240418,1.62,N,102460,500,92 억,,127325,N,N,24,N,00,N
20240620,130729,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13230,170,2,1.30,61594100,4680,30.87,13010,13240,13010,16970,9150,13060,13161.13,0.69,0,228,13253,13156,13093,12996,12933,13125,12965,93,3910,500,9400,10,1,18586811,2459,68.55,0.97,12,0.03,193.00,13650.00,18570,20230616,-28.76,12840,20240418,3.04,17150,-22.86,20240105,12840,3.04,20240418,18450,-28.29,20230905,12840,3.04,20240418,1.62,N,102460,500,92 억,,127325,N,N,24,N,00,N
20240620,120728,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13220,160,2,1.23,52931690,4024,26.54,13010,13240,13010,16970,9150,13060,13154.00,0.69,0,258,13253,13156,13093,12996,12933,13125,12965,93,3910,500,9400,10,1,18586811,2457,68.50,0.97,12,0.02,193.00,13650.00,18570,20230616,-28.81,12840,20240418,2.96,17150,-22.92,20240105,12840,2.96,20240418,18450,-28.35,20230905,12840,2.96,20240418,1.62,N,102460,500,92 억,,127325,N,N,24,N,00,N
20240620,110731,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13230,170,2,1.30,44710980,3401,22.43,13010,13240,13010,16970,9150,13060,13146.42,0.69,0,254,13253,13156,13093,12996,12933,13125,12965,93,3910,500,9400,10,1,18586811,2459,68.55,0.97,12,0.02,193.00,13650.00,18570,20230616,-28.76,12840,20240418,3.04,17150,-22.86,20240105,12840,3.04,20240418,18450,-28.29,20230905,12840,3.04,20240418,1.62,N,102460,500,92 억,,127325,N,N,24,N,00,N
20240620,100729,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13120,60,2,0.46,29017870,2212,14.59,13010,13190,13010,16970,9150,13060,13118.39,0.69,0,293,13253,13156,13093,12996,12933,13125,12965,93,3910,500,9400,10,1,18586811,2439,67.98,0.96,12,0.01,193.00,13650.00,18570,20230616,-29.35,12840,20240418,2.18,17150,-23.50,20240105,12840,2.18,20240418,18450,-28.89,20230905,12840,2.18,20240418,1.62,N,102460,500,92 억,,127325,N,N,24,N,00,N
20240620,090736,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13110,50,2,0.38,11730840,899,5.93,13010,13110,13010,16970,9150,13060,13048.77,0.69,0,317,13253,13156,13093,12996,12933,13125,12965,93,3910,500,9400,10,1,18586811,2437,67.93,0.96,12,0.00,193.00,13650.00,18570,20230616,-29.40,12840,20240418,2.10,17150,-23.56,20240105,12840,2.10,20240418,18450,-28.94,20230905,12840,2.10,20240418,1.62,N,102460,500,92 억,,127325,N,N,24,N,00,N
20240619,160727,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13060,-120,5,-0.91,197825110,15111,73.14,13130,13190,13030,17130,9230,13180,13091.46,0.70,0,-2522,13666,13422,13266,13022,12866,13345,12945,93,3950,500,9480,10,1,18586811,2427,67.67,0.96,12,0.08,193.00,13650.00,18570,20230616,-29.67,12840,20240418,1.71,17150,-23.85,20240105,12840,1.71,20240418,18450,-29.21,20230905,12840,1.71,20240418,1.63,N,102460,500,92 억,,129610,N,N,24,N,00,N
20240619,150725,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13070,-110,5,-0.83,188939480,14431,69.85,13130,13190,13030,17130,9230,13180,13092.61,0.70,0,-2249,13666,13422,13266,13022,12866,13345,12945,93,3950,500,9480,10,1,18586811,2429,67.72,0.96,12,0.08,193.00,13650.00,18570,20230616,-29.62,12840,20240418,1.79,17150,-23.79,20240105,12840,1.79,20240418,18450,-29.16,20230905,12840,1.79,20240418,1.63,N,102460,500,92 억,,129610,N,N,19,N,00,N
20240619,140731,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13060,-120,5,-0.91,179598600,13717,66.39,13130,13190,13030,17130,9230,13180,13093.14,0.70,0,-2246,13666,13422,13266,13022,12866,13345,12945,93,3950,500,9480,10,1,18586811,2427,67.67,0.96,12,0.07,193.00,13650.00,18570,20230616,-29.67,12840,20240418,1.71,17150,-23.85,20240105,12840,1.71,20240418,18450,-29.21,20230905,12840,1.71,20240418,1.63,N,102460,500,92 억,,129610,N,N,19,N,00,N
20240619,130722,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13040,-140,5,-1.06,171838680,13123,63.52,13130,13190,13030,17130,9230,13180,13094.47,0.70,0,-2257,13666,13422,13266,13022,12866,13345,12945,93,3950,500,9480,10,1,18586811,2424,67.56,0.96,12,0.07,193.00,13650.00,18570,20230616,-29.78,12840,20240418,1.56,17150,-23.97,20240105,12840,1.56,20240418,18450,-29.32,20230905,12840,1.56,20240418,1.63,N,102460,500,92 억,,129610,N,N,19,N,00,N
20240619,120725,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13040,-140,5,-1.06,161013390,12293,59.50,13130,13190,13030,17130,9230,13180,13097.97,0.70,0,-1886,13666,13422,13266,13022,12866,13345,12945,93,3950,500,9480,10,1,18586811,2424,67.56,0.96,12,0.07,193.00,13650.00,18570,20230616,-29.78,12840,20240418,1.56,17150,-23.97,20240105,12840,1.56,20240418,18450,-29.32,20230905,12840,1.56,20240418,1.63,N,102460,500,92 억,,129610,N,N,19,N,00,N
20240619,110726,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13060,-120,5,-0.91,133761710,10205,49.39,13130,13190,13050,17130,9230,13180,13107.47,0.70,0,-131,13666,13422,13266,13022,12866,13345,12945,93,3950,500,9480,10,1,18586811,2427,67.67,0.96,12,0.05,193.00,13650.00,18570,20230616,-29.67,12840,20240418,1.71,17150,-23.85,20240105,12840,1.71,20240418,18450,-29.21,20230905,12840,1.71,20240418,1.63,N,102460,500,92 억,,129610,N,N,19,N,00,N
20240619,100727,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13120,-60,5,-0.46,93439810,7123,34.48,13130,13190,13060,17130,9230,13180,13118.04,0.70,0,664,13666,13422,13266,13022,12866,13345,12945,93,3950,500,9480,10,1,18586811,2439,67.98,0.96,12,0.04,193.00,13650.00,18570,20230616,-29.35,12840,20240418,2.18,17150,-23.50,20240105,12840,2.18,20240418,18450,-28.89,20230905,12840,2.18,20240418,1.63,N,102460,500,92 억,,129610,N,N,19,N,00,N
20240619,090734,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13170,-10,5,-0.08,8916350,677,3.28,13130,13180,13130,17130,9230,13180,13170.38,0.70,0,466,13666,13422,13266,13022,12866,13345,12945,93,3950,500,9480,10,1,18586811,2448,68.24,0.96,12,0.00,193.00,13650.00,18570,20230616,-29.08,12840,20240418,2.57,17150,-23.21,20240105,12840,2.57,20240418,18450,-28.62,20230905,12840,2.57,20240418,1.63,N,102460,500,92 억,,129610,N,N,19,N,00,N
20240618,160720,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13180,-290,5,-2.15,273456730,20650,245.31,13470,13510,13110,17510,9430,13470,13242.46,0.69,0,1864,13736,13602,13436,13302,13136,13520,13220,93,4040,500,9690,10,1,18586811,2450,68.29,0.97,12,0.11,193.00,13650.00,18570,20230616,-29.03,12840,20240418,2.65,17150,-23.15,20240105,12840,2.65,20240418,18450,-28.56,20230905,12840,2.65,20240418,1.64,N,102460,500,92 억,,127755,N,N,19,N,00,N
20240618,150720,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13200,-270,5,-2.00,268051610,20240,240.44,13470,13510,13110,17510,9430,13470,13243.66,0.69,0,1930,13736,13602,13436,13302,13136,13520,13220,93,4040,500,9690,10,1,18586811,2453,68.39,0.97,12,0.11,193.00,13650.00,18570,20230616,-28.92,12840,20240418,2.80,17150,-23.03,20240105,12840,2.80,20240418,18450,-28.46,20230905,12840,2.80,20240418,1.64,N,102460,500,92 억,,127755,N,N,5,N,00,N
20240618,140722,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13160,-310,5,-2.30,249688010,18847,223.89,13470,13510,13110,17510,9430,13470,13248.16,0.69,0,1943,13736,13602,13436,13302,13136,13520,13220,93,4040,500,9690,10,1,18586811,2446,68.19,0.96,12,0.10,193.00,13650.00,18570,20230616,-29.13,12840,20240418,2.49,17150,-23.27,20240105,12840,2.49,20240418,18450,-28.67,20230905,12840,2.49,20240418,1.64,N,102460,500,92 억,,127755,N,N,5,N,00,N
20240618,130726,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13160,-310,5,-2.30,243023130,18342,217.89,13470,13510,13110,17510,9430,13470,13249.54,0.69,0,1812,13736,13602,13436,13302,13136,13520,13220,93,4040,500,9690,10,1,18586811,2446,68.19,0.96,12,0.10,193.00,13650.00,18570,20230616,-29.13,12840,20240418,2.49,17150,-23.27,20240105,12840,2.49,20240418,18450,-28.67,20230905,12840,2.49,20240418,1.64,N,102460,500,92 억,,127755,N,N,5,N,00,N
20240618,120726,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13190,-280,5,-2.08,191685330,14439,171.53,13470,13510,13150,17510,9430,13470,13275.53,0.69,0,1641,13736,13602,13436,13302,13136,13520,13220,93,4040,500,9690,10,1,18586811,2452,68.34,0.97,12,0.08,193.00,13650.00,18570,20230616,-28.97,12840,20240418,2.73,17150,-23.09,20240105,12840,2.73,20240418,18450,-28.51,20230905,12840,2.73,20240418,1.64,N,102460,500,92 억,,127755,N,N,5,N,00,N
20240618,110722,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13300,-170,5,-1.26,136055570,10226,121.48,13470,13510,13150,17510,9430,13470,13304.87,0.69,0,1587,13736,13602,13436,13302,13136,13520,13220,93,4040,500,9690,10,1,18586811,2472,68.91,0.97,12,0.06,193.00,13650.00,18570,20230616,-28.38,12840,20240418,3.58,17150,-22.45,20240105,12840,3.58,20240418,18450,-27.91,20230905,12840,3.58,20240418,1.64,N,102460,500,92 억,,127755,N,N,5,N,00,N
20240618,100722,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13260,-210,5,-1.56,91725260,6889,81.84,13470,13510,13150,17510,9430,13470,13314.74,0.69,0,1218,13736,13602,13436,13302,13136,13520,13220,93,4040,500,9690,10,1,18586811,2465,68.70,0.97,12,0.04,193.00,13650.00,18570,20230616,-28.59,12840,20240418,3.27,17150,-22.68,20240105,12840,3.27,20240418,18450,-28.13,20230905,12840,3.27,20240418,1.64,N,102460,500,92 억,,127755,N,N,5,N,00,N
20240618,090729,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13500,30,2,0.22,6745800,500,5.94,13470,13500,13470,17510,9430,13470,13491.60,0.69,0,256,13736,13602,13436,13302,13136,13520,13220,93,4040,500,9690,10,1,18586811,2509,69.95,0.99,12,0.00,193.00,13650.00,18570,20230616,-27.30,12840,20240418,5.14,17150,-21.28,20240105,12840,5.14,20240418,18450,-26.83,20230905,12840,5.14,20240418,1.64,N,102460,500,92 억,,127755,N,N,5,N,00,N
20240617,160717,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13470,-100,5,-0.74,110428900,8217,30.74,13570,13570,13270,17640,9500,13570,13439.08,0.69,0,-1136,14203,13886,13703,13386,13203,13795,13295,93,4070,500,9770,10,1,18586811,2504,69.79,0.99,12,0.04,193.00,13650.00,18570,20230616,-27.46,12840,20240418,4.91,17150,-21.46,20240105,12840,4.91,20240418,18450,-26.99,20230905,12840,4.91,20240418,1.68,N,102460,500,92 억,,128882,N,N,5,N,00,N
20240617,150723,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13490,-80,5,-0.59,107625220,8009,29.97,13570,13570,13270,17640,9500,13570,13438.03,0.69,0,-1138,14203,13886,13703,13386,13203,13795,13295,93,4070,500,9770,10,1,18586811,2507,69.90,0.99,12,0.04,193.00,13650.00,18570,20230616,-27.36,12840,20240418,5.06,17150,-21.34,20240105,12840,5.06,20240418,18450,-26.88,20230905,12840,5.06,20240418,1.68,N,102460,500,92 억,,128882,N,N,7,N,00,N
20240617,140715,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13430,-140,5,-1.03,95875260,7134,26.69,13570,13570,13270,17640,9500,13570,13439.20,0.69,0,-1149,14203,13886,13703,13386,13203,13795,13295,93,4070,500,9770,10,1,18586811,2496,69.59,0.98,12,0.04,193.00,13650.00,18570,20230616,-27.68,12840,20240418,4.60,17150,-21.69,20240105,12840,4.60,20240418,18450,-27.21,20230905,12840,4.60,20240418,1.68,N,102460,500,92 억,,128882,N,N,7,N,00,N
20240617,130715,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13400,-170,5,-1.25,73985160,5502,20.59,13570,13570,13270,17640,9500,13570,13446.96,0.69,0,-1147,14203,13886,13703,13386,13203,13795,13295,93,4070,500,9770,10,1,18586811,2491,69.43,0.98,12,0.03,193.00,13650.00,18570,20230616,-27.84,12840,20240418,4.36,17150,-21.87,20240105,12840,4.36,20240418,18450,-27.37,20230905,12840,4.36,20240418,1.68,N,102460,500,92 억,,128882,N,N,7,N,00,N
20240617,120716,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13520,-50,5,-0.37,63712270,4737,17.72,13570,13570,13270,17640,9500,13570,13449.92,0.69,0,-831,14203,13886,13703,13386,13203,13795,13295,93,4070,500,9770,10,1,18586811,2513,70.05,0.99,12,0.03,193.00,13650.00,18570,20230616,-27.19,12840,20240418,5.30,17150,-21.17,20240105,12840,5.30,20240418,18450,-26.72,20230905,12840,5.30,20240418,1.68,N,102460,500,92 억,,128882,N,N,7,N,00,N
20240617,110710,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13400,-170,5,-1.25,59123900,4395,16.44,13570,13570,13270,17640,9500,13570,13452.54,0.69,0,-564,14203,13886,13703,13386,13203,13795,13295,93,4070,500,9770,10,1,18586811,2491,69.43,0.98,12,0.02,193.00,13650.00,18570,20230616,-27.84,12840,20240418,4.36,17150,-21.87,20240105,12840,4.36,20240418,18450,-27.37,20230905,12840,4.36,20240418,1.68,N,102460,500,92 억,,128882,N,N,7,N,00,N
20240617,100710,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13530,-40,5,-0.29,42025500,3121,11.68,13570,13570,13270,17640,9500,13570,13465.40,0.69,0,-596,14203,13886,13703,13386,13203,13795,13295,93,4070,500,9770,10,1,18586811,2515,70.10,0.99,12,0.02,193.00,13650.00,18570,20230616,-27.14,12840,20240418,5.37,17150,-21.11,20240105,12840,5.37,20240418,18450,-26.67,20230905,12840,5.37,20240418,1.68,N,102460,500,92 억,,128882,N,N,7,N,00,N
20240617,090715,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13500,-70,5,-0.52,9804390,724,2.71,13570,13570,13500,17640,9500,13570,13541.98,0.69,0,-354,14203,13886,13703,13386,13203,13795,13295,93,4070,500,9770,10,1,18586811,2509,69.95,0.99,12,0.00,193.00,13650.00,18570,20230616,-27.30,12840,20240418,5.14,17150,-21.28,20240105,12840,5.14,20240418,18450,-26.83,20230905,12840,5.14,20240418,1.68,N,102460,500,92 억,,128882,N,N,7,N,00,N
20240614,160613,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13570,-440,5,-3.14,363692110,26615,60.28,14010,14020,13520,18210,9810,14010,13664.93,0.70,0,-671,14936,14472,13736,13272,12536,14705,13505,93,4200,500,10080,10,1,18586811,2522,70.31,0.99,12,0.14,193.00,13650.00,18570,20230616,-26.93,12840,20240418,5.69,17150,-20.87,20240105,12840,5.69,20240418,18570,-26.93,20230616,12840,5.69,20240418,1.70,N,102460,500,92 억,,129590,N,N,7,N,00,N
20240614,150615,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13580,-430,5,-3.07,349344160,25560,57.89,14010,14020,13520,18210,9810,14010,13667.61,0.70,0,266,14936,14472,13736,13272,12536,14705,13505,93,4200,500,10080,10,1,18586811,2524,70.36,0.99,12,0.14,193.00,13650.00,18570,20230616,-26.87,12840,20240418,5.76,17150,-20.82,20240105,12840,5.76,20240418,18570,-26.87,20230616,12840,5.76,20240418,1.70,N,102460,500,92 억,,129590,N,N,33,N,00,N
20240614,140614,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13710,-300,5,-2.14,212280770,15488,35.08,14010,14020,13520,18210,9810,14010,13706.14,0.70,0,-235,14936,14472,13736,13272,12536,14705,13505,93,4200,500,10080,10,1,18586811,2548,71.04,1.00,12,0.08,193.00,13650.00,18570,20230616,-26.17,12840,20240418,6.78,17150,-20.06,20240105,12840,6.78,20240418,18570,-26.17,20230616,12840,6.78,20240418,1.70,N,102460,500,92 억,,129590,N,N,33,N,00,N
20240614,130613,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13750,-260,5,-1.86,198013700,14447,32.72,14010,14020,13520,18210,9810,14010,13706.22,0.70,0,-115,14936,14472,13736,13272,12536,14705,13505,93,4200,500,10080,10,1,18586811,2556,71.24,1.01,12,0.08,193.00,13650.00,18570,20230616,-25.96,12840,20240418,7.09,17150,-19.83,20240105,12840,7.09,20240418,18570,-25.96,20230616,12840,7.09,20240418,1.70,N,102460,500,92 억,,129590,N,N,33,N,00,N
20240614,120619,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13620,-390,5,-2.78,172453330,12575,28.48,14010,14020,13520,18210,9810,14010,13713.98,0.70,0,-357,14936,14472,13736,13272,12536,14705,13505,93,4200,500,10080,10,1,18586811,2532,70.57,1.00,12,0.07,193.00,13650.00,18570,20230616,-26.66,12840,20240418,6.07,17150,-20.58,20240105,12840,6.07,20240418,18570,-26.66,20230616,12840,6.07,20240418,1.70,N,102460,500,92 억,,129590,N,N,33,N,00,N
20240614,110703,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13640,-370,5,-2.64,108040520,7848,17.77,14010,14020,13520,18210,9810,14010,13766.63,0.70,0,-1247,14936,14472,13736,13272,12536,14705,13505,93,4200,500,10080,10,1,18586811,2535,70.67,1.00,12,0.04,193.00,13650.00,18570,20230616,-26.55,12840,20240418,6.23,17150,-20.47,20240105,12840,6.23,20240418,18570,-26.55,20230616,12840,6.23,20240418,1.70,N,102460,500,92 억,,129590,N,N,33,N,00,N
20240614,100701,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13620,-390,5,-2.78,84250670,6104,13.82,14010,14020,13520,18210,9810,14010,13802.53,0.70,0,-1458,14936,14472,13736,13272,12536,14705,13505,93,4200,500,10080,10,1,18586811,2532,70.57,1.00,12,0.03,193.00,13650.00,18570,20230616,-26.66,12840,20240418,6.07,17150,-20.58,20240105,12840,6.07,20240418,18570,-26.66,20230616,12840,6.07,20240418,1.70,N,102460,500,92 억,,129590,N,N,33,N,00,N
20240614,090706,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13730,-280,5,-2.00,47129570,3377,7.65,14010,14020,13710,18210,9810,14010,13956.05,0.70,0,-1655,14936,14472,13736,13272,12536,14705,13505,93,4200,500,10080,10,1,18586811,2552,71.14,1.01,12,0.02,193.00,13650.00,18570,20230616,-26.06,12840,20240418,6.93,17150,-19.94,20240105,12840,6.93,20240418,18570,-26.06,20230616,12840,6.93,20240418,1.70,N,102460,500,92 억,,129590,N,N,33,N,00,N
20240613,160655,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14010,900,2,6.86,589652100,43976,187.03,13120,14200,13000,17040,9180,13110,13404.35,0.70,0,-551,13416,13262,13176,13022,12936,13220,12980,93,3930,500,9430,10,1,18586811,2604,72.59,1.03,12,0.24,193.00,13650.00,18570,20230616,-24.56,12840,20240418,9.11,17150,-18.31,20240105,12840,9.11,20240418,18570,-24.56,20230616,12840,9.11,20240418,1.70,N,102460,500,92 억,,130821,N,N,33,N,00,N
20240613,150708,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13030,-80,5,-0.61,334257960,25435,108.17,13120,13230,13000,17040,9180,13110,13141.65,0.70,0,424,13416,13262,13176,13022,12936,13220,12980,93,3930,500,9430,10,1,18586811,2422,67.51,0.95,12,0.14,193.00,13650.00,18570,20230616,-29.83,12840,20240418,1.48,17150,-24.02,20240105,12840,1.48,20240418,18570,-29.83,20230616,12840,1.48,20240418,1.70,N,102460,500,92 억,,130821,N,N,4,N,00,N
20240613,140701,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13140,30,2,0.23,223418910,16951,72.09,13120,13230,13100,17040,9180,13110,13180.28,0.70,0,492,13416,13262,13176,13022,12936,13220,12980,93,3930,500,9430,10,1,18586811,2442,68.08,0.96,12,0.09,193.00,13650.00,18570,20230616,-29.24,12840,20240418,2.34,17150,-23.38,20240105,12840,2.34,20240418,18570,-29.24,20230616,12840,2.34,20240418,1.70,N,102460,500,92 억,,130821,N,N,4,N,00,N
20240613,130700,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13110,0,3,0.00,200608620,15215,64.71,13120,13230,13100,17040,9180,13110,13184.92,0.70,0,1794,13416,13262,13176,13022,12936,13220,12980,93,3930,500,9430,10,1,18586811,2437,67.93,0.96,12,0.08,193.00,13650.00,18570,20230616,-29.40,12840,20240418,2.10,17150,-23.56,20240105,12840,2.10,20240418,18570,-29.40,20230616,12840,2.10,20240418,1.70,N,102460,500,92 억,,130821,N,N,4,N,00,N
20240613,120703,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13180,70,2,0.53,183929920,13945,59.31,13120,13230,13110,17040,9180,13110,13189.67,0.70,0,1784,13416,13262,13176,13022,12936,13220,12980,93,3930,500,9430,10,1,18586811,2450,68.29,0.97,12,0.08,193.00,13650.00,18570,20230616,-29.03,12840,20240418,2.65,17150,-23.15,20240105,12840,2.65,20240418,18570,-29.03,20230616,12840,2.65,20240418,1.70,N,102460,500,92 억,,130821,N,N,4,N,00,N
20240613,110656,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13160,50,2,0.38,61827110,4690,19.95,13120,13210,13110,17040,9180,13110,13182.75,0.70,0,627,13416,13262,13176,13022,12936,13220,12980,93,3930,500,9430,10,1,18586811,2446,68.19,0.96,12,0.03,193.00,13650.00,18570,20230616,-29.13,12840,20240418,2.49,17150,-23.27,20240105,12840,2.49,20240418,18570,-29.13,20230616,12840,2.49,20240418,1.70,N,102460,500,92 억,,130821,N,N,4,N,00,N
20240613,100655,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13200,90,2,0.69,49556400,3758,15.98,13120,13210,13110,17040,9180,13110,13186.91,0.70,0,1055,13416,13262,13176,13022,12936,13220,12980,93,3930,500,9430,10,1,18586811,2453,68.39,0.97,12,0.02,193.00,13650.00,18570,20230616,-28.92,12840,20240418,2.80,17150,-23.03,20240105,12840,2.80,20240418,18570,-28.92,20230616,12840,2.80,20240418,1.70,N,102460,500,92 억,,130821,N,N,4,N,00,N
20240613,090705,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13160,50,2,0.38,2376590,181,0.77,13120,13160,13120,17040,9180,13110,13130.33,0.70,0,9,13416,13262,13176,13022,12936,13220,12980,93,3930,500,9430,10,1,18586811,2446,68.19,0.96,12,0.00,193.00,13650.00,18570,20230616,-29.13,12840,20240418,2.49,17150,-23.27,20240105,12840,2.49,20240418,18570,-29.13,20230616,12840,2.49,20240418,1.70,N,102460,500,92 억,,130821,N,N,4,N,00,N
20240612,160650,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13110,-220,5,-1.65,303851640,23071,200.36,13330,13330,13090,17320,9340,13330,13170.55,0.71,0,-1255,13616,13472,13336,13192,13056,13545,13265,93,3990,500,9590,10,1,18586811,2437,67.93,0.96,12,0.12,193.00,13650.00,18570,20230616,-29.40,12840,20240418,2.10,17150,-23.56,20240105,12840,2.10,20240418,18570,-29.40,20230616,12840,2.10,20240418,1.70,N,102460,500,92 억,,132064,N,N,4,N,00,N
20240612,150700,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13110,-220,5,-1.65,292247170,22186,192.67,13330,13330,13090,17320,9340,13330,13172.59,0.71,0,-1092,13616,13472,13336,13192,13056,13545,13265,93,3990,500,9590,10,1,18586811,2437,67.93,0.96,12,0.12,193.00,13650.00,18570,20230616,-29.40,12840,20240418,2.10,17150,-23.56,20240105,12840,2.10,20240418,18570,-29.40,20230616,12840,2.10,20240418,1.70,N,102460,500,92 억,,132064,N,N,8,N,00,N
20240612,140654,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13130,-200,5,-1.50,255594510,19392,168.41,13330,13330,13090,17320,9340,13330,13180.41,0.71,0,-1010,13616,13472,13336,13192,13056,13545,13265,93,3990,500,9590,10,1,18586811,2440,68.03,0.96,12,0.10,193.00,13650.00,18570,20230616,-29.29,12840,20240418,2.26,17150,-23.44,20240105,12840,2.26,20240418,18570,-29.29,20230616,12840,2.26,20240418,1.70,N,102460,500,92 억,,132064,N,N,8,N,00,N
20240612,130656,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13150,-180,5,-1.35,236298730,17923,155.65,13330,13330,13090,17320,9340,13330,13184.11,0.71,0,-946,13616,13472,13336,13192,13056,13545,13265,93,3990,500,9590,10,1,18586811,2444,68.13,0.96,12,0.10,193.00,13650.00,18570,20230616,-29.19,12840,20240418,2.41,17150,-23.32,20240105,12840,2.41,20240418,18570,-29.19,20230616,12840,2.41,20240418,1.70,N,102460,500,92 억,,132064,N,N,8,N,00,N
20240612,120652,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13180,-150,5,-1.13,132460080,10012,86.95,13330,13330,13180,17320,9340,13330,13230.13,0.71,0,-1175,13616,13472,13336,13192,13056,13545,13265,93,3990,500,9590,10,1,18586811,2450,68.29,0.97,12,0.05,193.00,13650.00,18570,20230616,-29.03,12840,20240418,2.65,17150,-23.15,20240105,12840,2.65,20240418,18570,-29.03,20230616,12840,2.65,20240418,1.70,N,102460,500,92 억,,132064,N,N,8,N,00,N
20240612,110652,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13260,-70,5,-0.53,79976720,6037,52.43,13330,13330,13200,17320,9340,13330,13247.76,0.71,0,440,13616,13472,13336,13192,13056,13545,13265,93,3990,500,9590,10,1,18586811,2465,68.70,0.97,12,0.03,193.00,13650.00,18570,20230616,-28.59,12840,20240418,3.27,17150,-22.68,20240105,12840,3.27,20240418,18570,-28.59,20230616,12840,3.27,20240418,1.70,N,102460,500,92 억,,132064,N,N,8,N,00,N
20240612,100654,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13270,-60,5,-0.45,60224780,4545,39.47,13330,13330,13200,17320,9340,13330,13250.78,0.71,0,565,13616,13472,13336,13192,13056,13545,13265,93,3990,500,9590,10,1,18586811,2466,68.76,0.97,12,0.02,193.00,13650.00,18570,20230616,-28.54,12840,20240418,3.35,17150,-22.62,20240105,12840,3.35,20240418,18570,-28.54,20230616,12840,3.35,20240418,1.70,N,102460,500,92 억,,132064,N,N,8,N,00,N
20240612,090654,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13320,-10,5,-0.08,11522050,865,7.51,13330,13330,13320,17320,9340,13330,13320.29,0.71,0,799,13616,13472,13336,13192,13056,13545,13265,93,3990,500,9590,10,1,18586811,2476,69.02,0.98,12,0.00,193.00,13650.00,18570,20230616,-28.27,12840,20240418,3.74,17150,-22.33,20240105,12840,3.74,20240418,18570,-28.27,20230616,12840,3.74,20240418,1.70,N,102460,500,92 억,,132064,N,N,8,N,00,N
20240610,160647,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13300,-150,5,-1.12,128864190,9662,54.06,13450,13540,13260,17480,9420,13450,13337.22,0.71,0,-2496,13730,13590,13480,13340,13230,13535,13285,93,4030,500,9680,10,1,18586811,2472,68.91,0.97,12,0.05,193.00,13650.00,18570,20230616,-28.38,12840,20240418,3.58,17150,-22.45,20240105,12840,3.58,20240418,18570,-28.38,20230616,12840,3.58,20240418,1.68,N,102460,500,92 억,,132664,N,N,16,N,00,N
20240610,150654,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13330,-120,5,-0.89,111287690,8342,46.67,13450,13540,13260,17480,9420,13450,13340.65,0.71,0,-1773,13730,13590,13480,13340,13230,13535,13285,93,4030,500,9680,10,1,18586811,2478,69.07,0.98,12,0.04,193.00,13650.00,18570,20230616,-28.22,12840,20240418,3.82,17150,-22.27,20240105,12840,3.82,20240418,18570,-28.22,20230616,12840,3.82,20240418,1.68,N,102460,500,92 억,,132664,N,N,8,N,00,N
20240610,140650,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13380,-70,5,-0.52,93978880,7045,39.42,13450,13540,13260,17480,9420,13450,13339.80,0.71,0,-769,13730,13590,13480,13340,13230,13535,13285,93,4030,500,9680,10,1,18586811,2487,69.33,0.98,12,0.04,193.00,13650.00,18570,20230616,-27.95,12840,20240418,4.21,17150,-21.98,20240105,12840,4.21,20240418,18570,-27.95,20230616,12840,4.21,20240418,1.68,N,102460,500,92 억,,132664,N,N,8,N,00,N
20240610,130647,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13390,-60,5,-0.45,79233100,5940,33.23,13450,13540,13260,17480,9420,13450,13338.91,0.71,0,-1090,13730,13590,13480,13340,13230,13535,13285,93,4030,500,9680,10,1,18586811,2489,69.38,0.98,12,0.03,193.00,13650.00,18570,20230616,-27.89,12840,20240418,4.28,17150,-21.92,20240105,12840,4.28,20240418,18570,-27.89,20230616,12840,4.28,20240418,1.68,N,102460,500,92 억,,132664,N,N,8,N,00,N
20240610,120649,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13340,-110,5,-0.82,71822800,5384,30.12,13450,13540,13260,17480,9420,13450,13340.04,0.71,0,-1126,13730,13590,13480,13340,13230,13535,13285,93,4030,500,9680,10,1,18586811,2479,69.12,0.98,12,0.03,193.00,13650.00,18570,20230616,-28.16,12840,20240418,3.89,17150,-22.22,20240105,12840,3.89,20240418,18570,-28.16,20230616,12840,3.89,20240418,1.68,N,102460,500,92 억,,132664,N,N,8,N,00,N
20240610,110652,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13290,-160,5,-1.19,63466400,4760,26.63,13450,13540,13260,17480,9420,13450,13333.28,0.71,0,-616,13730,13590,13480,13340,13230,13535,13285,93,4030,500,9680,10,1,18586811,2470,68.86,0.97,12,0.03,193.00,13650.00,18570,20230616,-28.43,12840,20240418,3.50,17150,-22.51,20240105,12840,3.50,20240418,18570,-28.43,20230616,12840,3.50,20240418,1.68,N,102460,500,92 억,,132664,N,N,8,N,00,N
20240610,100648,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13300,-150,5,-1.12,50914620,3817,21.36,13450,13540,13260,17480,9420,13450,13338.91,0.71,0,-669,13730,13590,13480,13340,13230,13535,13285,93,4030,500,9680,10,1,18586811,2472,68.91,0.97,12,0.02,193.00,13650.00,18570,20230616,-28.38,12840,20240418,3.58,17150,-22.45,20240105,12840,3.58,20240418,18570,-28.38,20230616,12840,3.58,20240418,1.68,N,102460,500,92 억,,132664,N,N,8,N,00,N
20240610,090654,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13430,-20,5,-0.15,4384440,326,1.82,13450,13450,13430,17480,9420,13450,13449.20,0.71,0,-32,13730,13590,13480,13340,13230,13535,13285,93,4030,500,9680,10,1,18586811,2496,69.59,0.98,12,0.00,193.00,13650.00,18570,20230616,-27.68,12840,20240418,4.60,17150,-21.69,20240105,12840,4.60,20240418,18570,-27.68,20230616,12840,4.60,20240418,1.68,N,102460,500,92 억,,132664,N,N,8,N,00,N
20240607,160711,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13450,-50,5,-0.37,240010400,17845,67.63,13620,13620,13370,17550,9450,13500,13449.73,0.72,0,-1859,14026,13762,13586,13322,13146,13675,13235,93,4050,500,9720,10,1,18586811,2500,69.69,0.99,12,0.10,193.00,13650.00,18570,20230616,-27.57,12840,20240418,4.75,17150,-21.57,20240105,12840,4.75,20240418,18570,-27.57,20230616,12840,4.75,20240418,1.67,N,102460,500,92 억,,134471,N,N,8,N,00,N
20240607,150717,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13470,-30,5,-0.22,207037830,15390,58.32,13620,13620,13370,17550,9450,13500,13452.75,0.72,0,-1885,14026,13762,13586,13322,13146,13675,13235,93,4050,500,9720,10,1,18586811,2504,69.79,0.99,12,0.08,193.00,13650.00,18570,20230616,-27.46,12840,20240418,4.91,17150,-21.46,20240105,12840,4.91,20240418,18570,-27.46,20230616,12840,4.91,20240418,1.67,N,102460,500,92 억,,134471,N,N,2,N,00,N
20240607,140711,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13440,-60,5,-0.44,194877620,14485,54.89,13620,13620,13370,17550,9450,13500,13453.75,0.72,0,-1878,14026,13762,13586,13322,13146,13675,13235,93,4050,500,9720,10,1,18586811,2498,69.64,0.98,12,0.08,193.00,13650.00,18570,20230616,-27.63,12840,20240418,4.67,17150,-21.63,20240105,12840,4.67,20240418,18570,-27.63,20230616,12840,4.67,20240418,1.67,N,102460,500,92 억,,134471,N,N,2,N,00,N
20240607,130706,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13540,40,2,0.30,156485760,11627,44.06,13620,13620,13400,17550,9450,13500,13458.83,0.72,0,-1829,14026,13762,13586,13322,13146,13675,13235,93,4050,500,9720,10,1,18586811,2517,70.16,0.99,12,0.06,193.00,13650.00,18570,20230616,-27.09,12840,20240418,5.45,17150,-21.05,20240105,12840,5.45,20240418,18570,-27.09,20230616,12840,5.45,20240418,1.67,N,102460,500,92 억,,134471,N,N,2,N,00,N
20240607,120712,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13450,-50,5,-0.37,131834200,9797,37.13,13620,13620,13400,17550,9450,13500,13456.59,0.72,0,-2001,14026,13762,13586,13322,13146,13675,13235,93,4050,500,9720,10,1,18586811,2500,69.69,0.99,12,0.05,193.00,13650.00,18570,20230616,-27.57,12840,20240418,4.75,17150,-21.57,20240105,12840,4.75,20240418,18570,-27.57,20230616,12840,4.75,20240418,1.67,N,102460,500,92 억,,134471,N,N,2,N,00,N
20240607,110704,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13490,-10,5,-0.07,119442830,8878,33.65,13620,13620,13400,17550,9450,13500,13453.80,0.72,0,-1434,14026,13762,13586,13322,13146,13675,13235,93,4050,500,9720,10,1,18586811,2507,69.90,0.99,12,0.05,193.00,13650.00,18570,20230616,-27.36,12840,20240418,5.06,17150,-21.34,20240105,12840,5.06,20240418,18570,-27.36,20230616,12840,5.06,20240418,1.67,N,102460,500,92 억,,134471,N,N,2,N,00,N
20240607,100712,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13500,0,3,0.00,50346640,3729,14.13,13620,13620,13490,17550,9450,13500,13501.38,0.72,0,-709,14026,13762,13586,13322,13146,13675,13235,93,4050,500,9720,10,1,18586811,2509,69.95,0.99,12,0.02,193.00,13650.00,18570,20230616,-27.30,12840,20240418,5.14,17150,-21.28,20240105,12840,5.14,20240418,18570,-27.30,20230616,12840,5.14,20240418,1.67,N,102460,500,92 억,,134471,N,N,2,N,00,N
20240607,090710,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13510,10,2,0.07,2661860,197,0.75,13620,13620,13490,17550,9450,13500,13511.98,0.72,0,-105,14026,13762,13586,13322,13146,13675,13235,93,4050,500,9720,10,1,18586811,2511,70.00,0.99,12,0.00,193.00,13650.00,18570,20230616,-27.25,12840,20240418,5.22,17150,-21.22,20240105,12840,5.22,20240418,18570,-27.25,20230616,12840,5.22,20240418,1.67,N,102460,500,92 억,,134471,N,N,2,N,00,N
20240605,160709,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13500,-350,5,-2.53,358586350,26374,57.32,13710,13850,13410,18000,9700,13850,13596.34,0.75,0,-4981,14283,14066,13873,13656,13463,13970,13560,93,4150,500,9970,10,1,18586811,2509,69.95,0.99,12,0.14,193.00,13650.00,18570,20230616,-27.30,12840,20240418,5.14,17150,-21.28,20240105,12840,5.14,20240418,18570,-27.30,20230616,12840,5.14,20240418,1.67,N,102460,500,92 억,,139857,N,N,2,N,00,N
20240605,150705,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13430,-420,5,-3.03,318537940,23399,50.85,13710,13850,13430,18000,9700,13850,13613.31,0.75,0,-4588,14283,14066,13873,13656,13463,13970,13560,93,4150,500,9970,10,1,18586811,2496,69.59,0.98,12,0.13,193.00,13650.00,18570,20230616,-27.68,12840,20240418,4.60,17150,-21.69,20240105,12840,4.60,20240418,18570,-27.68,20230616,12840,4.60,20240418,1.67,N,102460,500,92 억,,139857,N,N,0,N,00,N
20240605,140707,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13550,-300,5,-2.17,250022710,18324,39.82,13710,13850,13540,18000,9700,13850,13644.55,0.75,0,-3063,14283,14066,13873,13656,13463,13970,13560,93,4150,500,9970,10,1,18586811,2519,70.21,0.99,12,0.10,193.00,13650.00,18570,20230616,-27.03,12840,20240418,5.53,17150,-20.99,20240105,12840,5.53,20240418,18570,-27.03,20230616,12840,5.53,20240418,1.67,N,102460,500,92 억,,139857,N,N,0,N,00,N
20240605,130708,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13550,-300,5,-2.17,230371990,16874,36.67,13710,13850,13550,18000,9700,13850,13652.48,0.75,0,-2872,14283,14066,13873,13656,13463,13970,13560,93,4150,500,9970,10,1,18586811,2519,70.21,0.99,12,0.09,193.00,13650.00,18570,20230616,-27.03,12840,20240418,5.53,17150,-20.99,20240105,12840,5.53,20240418,18570,-27.03,20230616,12840,5.53,20240418,1.67,N,102460,500,92 억,,139857,N,N,0,N,00,N
20240605,120705,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13610,-240,5,-1.73,183231020,13404,29.13,13710,13850,13590,18000,9700,13850,13669.88,0.75,0,-2460,14283,14066,13873,13656,13463,13970,13560,93,4150,500,9970,10,1,18586811,2530,70.52,1.00,12,0.07,193.00,13650.00,18570,20230616,-26.71,12840,20240418,6.00,17150,-20.64,20240105,12840,6.00,20240418,18570,-26.71,20230616,12840,6.00,20240418,1.67,N,102460,500,92 억,,139857,N,N,0,N,00,N
20240605,110706,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13850,0,3,0.00,143978390,10525,22.87,13710,13850,13590,18000,9700,13850,13679.66,0.75,0,-1923,14283,14066,13873,13656,13463,13970,13560,93,4150,500,9970,10,1,18586811,2574,71.76,1.01,12,0.06,193.00,13650.00,18570,20230616,-25.42,12840,20240418,7.87,17150,-19.24,20240105,12840,7.87,20240418,18570,-25.42,20230616,12840,7.87,20240418,1.67,N,102460,500,92 억,,139857,N,N,0,N,00,N
20240605,100707,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13610,-240,5,-1.73,85048250,6216,13.51,13710,13850,13590,18000,9700,13850,13682.15,0.75,0,-1791,14283,14066,13873,13656,13463,13970,13560,93,4150,500,9970,10,1,18586811,2530,70.52,1.00,12,0.03,193.00,13650.00,18570,20230616,-26.71,12840,20240418,6.00,17150,-20.64,20240105,12840,6.00,20240418,18570,-26.71,20230616,12840,6.00,20240418,1.67,N,102460,500,92 억,,139857,N,N,0,N,00,N
20240605,090705,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13750,-100,5,-0.72,7311350,533,1.16,13710,13750,13710,18000,9700,13850,13717.35,0.75,0,-20,14283,14066,13873,13656,13463,13970,13560,93,4150,500,9970,10,1,18586811,2556,71.24,1.01,12,0.00,193.00,13650.00,18570,20230616,-25.96,12840,20240418,7.09,17150,-19.83,20240105,12840,7.09,20240418,18570,-25.96,20230616,12840,7.09,20240418,1.67,N,102460,500,92 억,,139857,N,N,0,N,00,N
20240604,160701,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13850,-240,5,-1.70,635697170,45998,303.84,14010,14090,13680,18310,9870,14090,13820.07,0.69,0,8965,14550,14320,14190,13960,13830,14255,13895,93,4220,500,10140,10,1,18586811,2574,71.76,1.01,12,0.25,193.00,13650.00,18570,20230616,-25.42,12840,20240418,7.87,17150,-19.24,20240105,12840,7.87,20240418,18570,-25.42,20230616,12840,7.87,20240418,1.66,N,102460,500,92 억,,127824,N,N,0,N,00,N
20240604,150700,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13780,-310,5,-2.20,572366260,41394,273.43,14010,14090,13690,18310,9870,14090,13827.28,0.69,0,9648,14550,14320,14190,13960,13830,14255,13895,93,4220,500,10140,10,1,18586811,2561,71.40,1.01,12,0.22,193.00,13650.00,18570,20230616,-25.79,12840,20240418,7.32,17150,-19.65,20240105,12840,7.32,20240418,18570,-25.79,20230616,12840,7.32,20240418,1.66,N,102460,500,92 억,,127824,N,N,0,N,00,N
20240604,140703,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13930,-160,5,-1.14,477210180,34527,228.07,14010,14090,13690,18310,9870,14090,13821.36,0.69,0,11651,14550,14320,14190,13960,13830,14255,13895,93,4220,500,10140,10,1,18586811,2589,72.18,1.02,12,0.19,193.00,13650.00,18570,20230616,-24.99,12840,20240418,8.49,17150,-18.78,20240105,12840,8.49,20240418,18570,-24.99,20230616,12840,8.49,20240418,1.66,N,102460,500,92 억,,127824,N,N,0,N,00,N
20240604,130659,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13890,-200,5,-1.42,471632940,34126,225.42,14010,14090,13690,18310,9870,14090,13820.34,0.69,0,11499,14550,14320,14190,13960,13830,14255,13895,93,4220,500,10140,10,1,18586811,2582,71.97,1.02,12,0.18,193.00,13650.00,18570,20230616,-25.20,12840,20240418,8.18,17150,-19.01,20240105,12840,8.18,20240418,18570,-25.20,20230616,12840,8.18,20240418,1.66,N,102460,500,92 억,,127824,N,N,0,N,00,N
20240604,120658,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13990,-100,5,-0.71,461546730,33400,220.62,14010,14090,13690,18310,9870,14090,13818.76,0.69,0,11650,14550,14320,14190,13960,13830,14255,13895,93,4220,500,10140,10,1,18586811,2600,72.49,1.02,12,0.18,193.00,13650.00,18570,20230616,-24.66,12840,20240418,8.96,17150,-18.43,20240105,12840,8.96,20240418,18570,-24.66,20230616,12840,8.96,20240418,1.66,N,102460,500,92 억,,127824,N,N,0,N,00,N
20240604,110655,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13950,-140,5,-0.99,423368630,30654,202.48,14010,14090,13690,18310,9870,14090,13811.20,0.69,0,11426,14550,14320,14190,13960,13830,14255,13895,93,4220,500,10140,10,1,18586811,2593,72.28,1.02,12,0.16,193.00,13650.00,18570,20230616,-24.88,12840,20240418,8.64,17150,-18.66,20240105,12840,8.64,20240418,18570,-24.88,20230616,12840,8.64,20240418,1.66,N,102460,500,92 억,,127824,N,N,0,N,00,N
20240604,100658,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13960,-130,5,-0.92,413363220,29936,197.74,14010,14090,13690,18310,9870,14090,13808.23,0.69,0,11250,14550,14320,14190,13960,13830,14255,13895,93,4220,500,10140,10,1,18586811,2595,72.33,1.02,12,0.16,193.00,13650.00,18570,20230616,-24.82,12840,20240418,8.72,17150,-18.60,20240105,12840,8.72,20240418,18570,-24.82,20230616,12840,8.72,20240418,1.66,N,102460,500,92 억,,127824,N,N,0,N,00,N
20240604,090658,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14010,-80,5,-0.57,7467450,533,3.52,14010,14060,14010,18310,9870,14090,14010.23,0.69,0,-3,14550,14320,14190,13960,13830,14255,13895,93,4220,500,10140,10,1,18586811,2604,72.59,1.03,12,0.00,193.00,13650.00,18570,20230616,-24.56,12840,20240418,9.11,17150,-18.31,20240105,12840,9.11,20240418,18570,-24.56,20230616,12840,9.11,20240418,1.66,N,102460,500,92 억,,127824,N,N,0,N,00,N
20240603,160651,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14090,-230,5,-1.61,212419160,15056,217.70,14320,14420,14060,18610,10030,14320,14108.87,0.68,0,971,14533,14426,14273,14166,14013,14480,14220,93,4290,500,10310,10,1,18586811,2619,73.01,1.03,12,0.08,193.00,13650.00,18570,20230616,-24.12,12840,20240418,9.74,17150,-17.84,20240105,12840,9.74,20240418,18570,-24.12,20230616,12840,9.74,20240418,1.65,N,102460,500,92 억,,126441,N,N,0,N,00,N
20240603,150652,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14090,-230,5,-1.61,182202910,12910,186.67,14320,14420,14060,18610,10030,14320,14113.32,0.68,0,904,14533,14426,14273,14166,14013,14480,14220,93,4290,500,10310,10,1,18586811,2619,73.01,1.03,12,0.07,193.00,13650.00,18570,20230616,-24.12,12840,20240418,9.74,17150,-17.84,20240105,12840,9.74,20240418,18570,-24.12,20230616,12840,9.74,20240418,1.65,N,102460,500,92 억,,126441,N,N,0,N,00,N
20240603,140649,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14090,-230,5,-1.61,151443340,10725,155.08,14320,14420,14060,18610,10030,14320,14120.59,0.68,0,1829,14533,14426,14273,14166,14013,14480,14220,93,4290,500,10310,10,1,18586811,2619,73.01,1.03,12,0.06,193.00,13650.00,18570,20230616,-24.12,12840,20240418,9.74,17150,-17.84,20240105,12840,9.74,20240418,18570,-24.12,20230616,12840,9.74,20240418,1.65,N,102460,500,92 억,,126441,N,N,0,N,00,N
20240603,130651,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,-150,5,-1.05,126518260,8957,129.51,14320,14420,14060,18610,10030,14320,14125.07,0.68,0,1840,14533,14426,14273,14166,14013,14480,14220,93,4290,500,10310,10,1,18586811,2634,73.42,1.04,12,0.05,193.00,13650.00,18570,20230616,-23.69,12840,20240418,10.36,17150,-17.38,20240105,12840,10.36,20240418,18570,-23.69,20230616,12840,10.36,20240418,1.65,N,102460,500,92 억,,126441,N,N,0,N,00,N
20240603,120650,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14100,-220,5,-1.54,118092500,8363,120.92,14320,14420,14060,18610,10030,14320,14120.83,0.68,0,1930,14533,14426,14273,14166,14013,14480,14220,93,4290,500,10310,10,1,18586811,2621,73.06,1.03,12,0.04,193.00,13650.00,18570,20230616,-24.07,12840,20240418,9.81,17150,-17.78,20240105,12840,9.81,20240418,18570,-24.07,20230616,12840,9.81,20240418,1.65,N,102460,500,92 억,,126441,N,N,0,N,00,N
20240603,110646,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14190,-130,5,-0.91,75438520,5339,77.20,14320,14420,14060,18610,10030,14320,14129.71,0.68,0,1493,14533,14426,14273,14166,14013,14480,14220,93,4290,500,10310,10,1,18586811,2637,73.52,1.04,12,0.03,193.00,13650.00,18570,20230616,-23.59,12840,20240418,10.51,17150,-17.26,20240105,12840,10.51,20240418,18570,-23.59,20230616,12840,10.51,20240418,1.65,N,102460,500,92 억,,126441,N,N,0,N,00,N
20240603,100645,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14240,-80,5,-0.56,34977120,2475,35.79,14320,14420,14060,18610,10030,14320,14132.17,0.68,0,814,14533,14426,14273,14166,14013,14480,14220,93,4290,500,10310,10,1,18586811,2647,73.78,1.04,12,0.01,193.00,13650.00,18570,20230616,-23.32,12840,20240418,10.90,17150,-16.97,20240105,12840,10.90,20240418,18570,-23.32,20230616,12840,10.90,20240418,1.65,N,102460,500,92 억,,126441,N,N,0,N,00,N
20240603,090643,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14110,-210,5,-1.47,8156830,578,8.36,14320,14320,14110,18610,10030,14320,14112.16,0.68,0,204,14533,14426,14273,14166,14013,14480,14220,93,4290,500,10310,10,1,18586811,2623,73.11,1.03,12,0.00,193.00,13650.00,18570,20230616,-24.02,12840,20240418,9.89,17150,-17.73,20240105,12840,9.89,20240418,18570,-24.02,20230616,12840,9.89,20240418,1.65,N,102460,500,92 억,,126441,N,N,0,N,00,N