KissMeData/016580/price/prices-20240401.csv

1	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
2	20240430	160330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	280	2	2.02	802365590	56713	546.68	13830	14290	13830	18010	9710	13860	14147.83	11.12	0	-6592	14033	13946	13853	13766	13673	13990	13810	97	4150	500	10250	10	1	18600070	2630	8.83	0.71	12	0.30	1601.00	19778.00	16400	20230424	-13.78	12410	20230726	13.94	15570	-9.18	20240102	13460	5.05	20240419	16340	-13.46	20230508	12410	13.94	20230726	0.43	N	016580	500	97 억		2069200	N	N	0	N	00	N
3	20240430	150328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14160	300	2	2.16	673182870	47646	459.28	13830	14260	13830	18010	9710	13860	14128.84	11.12	0	-4262	14033	13946	13853	13766	13673	13990	13810	97	4150	500	10250	10	1	18600070	2634	8.84	0.72	12	0.26	1601.00	19778.00	16400	20230424	-13.66	12410	20230726	14.10	15570	-9.06	20240102	13460	5.20	20240419	16340	-13.34	20230508	12410	14.10	20230726	0.43	N	016580	500	97 억		2069200	N	N	0	N	00	N
4	20240430	140328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	330	2	2.38	605487030	42857	413.12	13830	14260	13830	18010	9710	13860	14128.08	11.12	0	-5352	14033	13946	13853	13766	13673	13990	13810	97	4150	500	10250	10	1	18600070	2639	8.86	0.72	12	0.23	1601.00	19778.00	16400	20230424	-13.48	12410	20230726	14.34	15570	-8.86	20240102	13460	5.42	20240419	16340	-13.16	20230508	12410	14.34	20230726	0.43	N	016580	500	97 억		2069200	N	N	0	N	00	N
5	20240430	130327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14210	350	2	2.53	561363480	39747	383.14	13830	14260	13830	18010	9710	13860	14123.42	11.12	0	-6057	14033	13946	13853	13766	13673	13990	13810	97	4150	500	10250	10	1	18600070	2643	8.88	0.72	12	0.21	1601.00	19778.00	16400	20230424	-13.35	12410	20230726	14.50	15570	-8.73	20240102	13460	5.57	20240419	16340	-13.04	20230508	12410	14.50	20230726	0.43	N	016580	500	97 억		2069200	N	N	0	N	00	N
6	20240430	120328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	380	2	2.74	446122420	31640	304.99	13830	14260	13830	18010	9710	13860	14099.95	11.12	0	-5370	14033	13946	13853	13766	13673	13990	13810	97	4150	500	10250	10	1	18600070	2649	8.89	0.72	12	0.17	1601.00	19778.00	16400	20230424	-13.17	12410	20230726	14.75	15570	-8.54	20240102	13460	5.79	20240419	16340	-12.85	20230508	12410	14.75	20230726	0.43	N	016580	500	97 억		2069200	N	N	0	N	00	N
7	20240430	110328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	210	2	1.52	156112590	11182	107.79	13830	14090	13830	18010	9710	13860	13961.06	11.12	0	-600	14033	13946	13853	13766	13673	13990	13810	97	4150	500	10250	10	1	18600070	2617	8.79	0.71	12	0.06	1601.00	19778.00	16400	20230424	-14.21	12410	20230726	13.38	15570	-9.63	20240102	13460	4.53	20240419	16340	-13.89	20230508	12410	13.38	20230726	0.43	N	016580	500	97 억		2069200	N	N	0	N	00	N
8	20240430	100326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	70	2	0.51	29684060	2140	20.63	13830	13940	13830	18010	9710	13860	13871.06	11.12	0	430	14033	13946	13853	13766	13673	13990	13810	97	4150	500	10250	10	1	18600070	2591	8.70	0.70	12	0.01	1601.00	19778.00	16400	20230424	-15.06	12410	20230726	12.25	15570	-10.53	20240102	13460	3.49	20240419	16340	-14.75	20230508	12410	12.25	20230726	0.43	N	016580	500	97 억		2069200	N	N	0	N	00	N
9	20240430	090334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-20	5	-0.14	1687480	122	1.18	13830	13900	13830	18010	9710	13860	13831.80	11.12	0	-15	14033	13946	13853	13766	13673	13990	13810	97	4150	500	10250	10	1	18600070	2574	8.64	0.70	12	0.00	1601.00	19778.00	16400	20230424	-15.61	12410	20230726	11.52	15570	-11.11	20240102	13460	2.82	20240419	16340	-15.30	20230508	12410	11.52	20230726	0.43	N	016580	500	97 억		2069200	N	N	0	N	00	N
10	20240429	160326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	30	2	0.22	143449650	10366	73.52	13800	13940	13760	17970	9690	13830	13838.47	11.11	0	1171	13983	13906	13843	13766	13703	13875	13735	97	4140	500	10230	10	1	18600070	2578	8.66	0.70	12	0.06	1601.00	19778.00	16490	20230421	-15.95	12410	20230726	11.68	15570	-10.98	20240102	13460	2.97	20240419	16340	-15.18	20230508	12410	11.68	20230726	0.43	N	016580	500	97 억		2067165	N	N	6	N	00	N
11	20240429	150327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	90	2	0.65	132711190	9592	68.03	13800	13940	13760	17970	9690	13830	13835.61	11.11	0	1279	13983	13906	13843	13766	13703	13875	13735	97	4140	500	10230	10	1	18600070	2589	8.69	0.70	12	0.05	1601.00	19778.00	16490	20230421	-15.59	12410	20230726	12.17	15570	-10.60	20240102	13460	3.42	20240419	16340	-14.81	20230508	12410	12.17	20230726	0.43	N	016580	500	97 억		2067165	N	N	6	N	00	N
12	20240429	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	30	2	0.22	115322120	8341	59.16	13800	13870	13760	17970	9690	13830	13825.93	11.11	0	1474	13983	13906	13843	13766	13703	13875	13735	97	4140	500	10230	10	1	18600070	2578	8.66	0.70	12	0.04	1601.00	19778.00	16490	20230421	-15.95	12410	20230726	11.68	15570	-10.98	20240102	13460	2.97	20240419	16340	-15.18	20230508	12410	11.68	20230726	0.43	N	016580	500	97 억		2067165	N	N	6	N	00	N
13	20240429	130327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	10	2	0.07	110890440	8021	56.89	13800	13870	13760	17970	9690	13830	13825.01	11.11	0	1429	13983	13906	13843	13766	13703	13875	13735	97	4140	500	10230	10	1	18600070	2574	8.64	0.70	12	0.04	1601.00	19778.00	16490	20230421	-16.07	12410	20230726	11.52	15570	-11.11	20240102	13460	2.82	20240419	16340	-15.30	20230508	12410	11.52	20230726	0.43	N	016580	500	97 억		2067165	N	N	6	N	00	N
14	20240429	120326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	40	2	0.29	84562380	6118	43.39	13800	13870	13760	17970	9690	13830	13821.90	11.11	0	1205	13983	13906	13843	13766	13703	13875	13735	97	4140	500	10230	10	1	18600070	2580	8.66	0.70	12	0.03	1601.00	19778.00	16490	20230421	-15.89	12410	20230726	11.76	15570	-10.92	20240102	13460	3.05	20240419	16340	-15.12	20230508	12410	11.76	20230726	0.43	N	016580	500	97 억		2067165	N	N	6	N	00	N
15	20240429	110314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	0	3	0.00	57659900	4175	29.61	13800	13850	13760	17970	9690	13830	13810.75	11.11	0	1136	13983	13906	13843	13766	13703	13875	13735	97	4140	500	10230	10	1	18600070	2572	8.64	0.70	12	0.02	1601.00	19778.00	16490	20230421	-16.13	12410	20230726	11.44	15570	-11.18	20240102	13460	2.75	20240419	16340	-15.36	20230508	12410	11.44	20230726	0.43	N	016580	500	97 억		2067165	N	N	6	N	00	N
16	20240429	100327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	10	2	0.07	48132660	3486	24.73	13800	13850	13760	17970	9690	13830	13807.42	11.11	0	1117	13983	13906	13843	13766	13703	13875	13735	97	4140	500	10230	10	1	18600070	2574	8.64	0.70	12	0.02	1601.00	19778.00	16490	20230421	-16.07	12410	20230726	11.52	15570	-11.11	20240102	13460	2.82	20240419	16340	-15.30	20230508	12410	11.52	20230726	0.43	N	016580	500	97 억		2067165	N	N	6	N	00	N
17	20240429	090327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	10	2	0.07	6044440	438	3.11	13800	13840	13800	17970	9690	13830	13800.09	11.11	0	-66	13983	13906	13843	13766	13703	13875	13735	97	4140	500	10230	10	1	18600070	2574	8.64	0.70	12	0.00	1601.00	19778.00	16490	20230421	-16.07	12410	20230726	11.52	15570	-11.11	20240102	13460	2.82	20240419	16340	-15.30	20230508	12410	11.52	20230726	0.43	N	016580	500	97 억		2067165	N	N	6	N	00	N
18	20240426	160326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	-40	5	-0.29	194878480	14066	23.07	13890	13920	13780	18030	9710	13870	13854.58	11.13	0	-2510	14563	14216	13993	13646	13423	14390	13820	97	4160	500	10260	10	1	18600070	2572	8.64	0.70	12	0.08	1601.00	19778.00	16620	20230420	-16.79	12410	20230726	11.44	15570	-11.18	20240102	13460	2.75	20240419	16340	-15.36	20230428	12410	11.44	20230726	0.43	N	016580	500	97 억		2069572	N	N	6	N	00	N
19	20240426	150327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-70	5	-0.50	183330470	13231	21.70	13890	13920	13780	18030	9710	13870	13856.13	11.13	0	-2285	14563	14216	13993	13646	13423	14390	13820	97	4160	500	10260	10	1	18600070	2567	8.62	0.70	12	0.07	1601.00	19778.00	16620	20230420	-16.97	12410	20230726	11.20	15570	-11.37	20240102	13460	2.53	20240419	16340	-15.54	20230428	12410	11.20	20230726	0.43	N	016580	500	97 억		2069572	N	N	0	N	00	N
20	20240426	140325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-70	5	-0.50	141970210	10233	16.79	13890	13920	13800	18030	9710	13870	13873.76	11.13	0	-2816	14563	14216	13993	13646	13423	14390	13820	97	4160	500	10260	10	1	18600070	2567	8.62	0.70	12	0.06	1601.00	19778.00	16620	20230420	-16.97	12410	20230726	11.20	15570	-11.37	20240102	13460	2.53	20240419	16340	-15.54	20230428	12410	11.20	20230726	0.43	N	016580	500	97 억		2069572	N	N	0	N	00	N
21	20240426	130325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-10	5	-0.07	72849880	5246	8.61	13890	13920	13850	18030	9710	13870	13886.75	11.13	0	-2128	14563	14216	13993	13646	13423	14390	13820	97	4160	500	10260	10	1	18600070	2578	8.66	0.70	12	0.03	1601.00	19778.00	16620	20230420	-16.61	12410	20230726	11.68	15570	-10.98	20240102	13460	2.97	20240419	16340	-15.18	20230428	12410	11.68	20230726	0.43	N	016580	500	97 억		2069572	N	N	0	N	00	N
22	20240426	120325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-10	5	-0.07	63888940	4601	7.55	13890	13920	13850	18030	9710	13870	13885.88	11.13	0	-1664	14563	14216	13993	13646	13423	14390	13820	97	4160	500	10260	10	1	18600070	2578	8.66	0.70	12	0.02	1601.00	19778.00	16620	20230420	-16.61	12410	20230726	11.68	15570	-10.98	20240102	13460	2.97	20240419	16340	-15.18	20230428	12410	11.68	20230726	0.43	N	016580	500	97 억		2069572	N	N	0	N	00	N
23	20240426	110325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	10	2	0.07	44323680	3191	5.23	13890	13920	13850	18030	9710	13870	13890.22	11.13	0	-1035	14563	14216	13993	13646	13423	14390	13820	97	4160	500	10260	10	1	18600070	2582	8.67	0.70	12	0.02	1601.00	19778.00	16620	20230420	-16.49	12410	20230726	11.85	15570	-10.85	20240102	13460	3.12	20240419	16340	-15.06	20230428	12410	11.85	20230726	0.43	N	016580	500	97 억		2069572	N	N	0	N	00	N
24	20240426	100325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	50	2	0.36	19337530	1393	2.29	13890	13920	13850	18030	9710	13870	13881.93	11.13	0	144	14563	14216	13993	13646	13423	14390	13820	97	4160	500	10260	10	1	18600070	2589	8.69	0.70	12	0.01	1601.00	19778.00	16620	20230420	-16.25	12410	20230726	12.17	15570	-10.60	20240102	13460	3.42	20240419	16340	-14.81	20230428	12410	12.17	20230726	0.43	N	016580	500	97 억		2069572	N	N	0	N	00	N
25	20240426	090327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	30	2	0.22	1665740	120	0.20	13890	13900	13870	18030	9710	13870	13881.17	11.13	0	-53	14563	14216	13993	13646	13423	14390	13820	97	4160	500	10260	10	1	18600070	2585	8.68	0.70	12	0.00	1601.00	19778.00	16620	20230420	-16.37	12410	20230726	12.01	15570	-10.73	20240102	13460	3.27	20240419	16340	-14.93	20230428	12410	12.01	20230726	0.43	N	016580	500	97 억		2069572	N	N	0	N	00	N
26	20240425	160324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	0	3	0.00	851429840	60736	552.55	13770	14340	13770	18030	9710	13870	14018.62	11.14	0	-1875	13943	13906	13833	13796	13723	13925	13815	97	4160	500	10260	10	1	18600070	2580	8.66	0.70	12	0.33	1601.00	19778.00	16620	20230420	-16.55	12410	20230726	11.76	15570	-10.92	20240102	13460	3.05	20240419	16340	-15.12	20230428	12410	11.76	20230726	0.43	N	016580	500	97 억		2071499	N	N	0	N	00	N
27	20240425	150326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	40	2	0.29	830200040	59207	538.64	13770	14340	13770	18030	9710	13870	14021.99	11.14	0	-1879	13943	13906	13833	13796	13723	13925	13815	97	4160	500	10260	10	1	18600070	2587	8.69	0.70	12	0.32	1601.00	19778.00	16620	20230420	-16.31	12410	20230726	12.09	15570	-10.66	20240102	13460	3.34	20240419	16340	-14.87	20230428	12410	12.09	20230726	0.43	N	016580	500	97 억		2071499	N	N	0	N	00	N
28	20240425	140324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13990	120	2	0.87	331423220	23645	215.11	13770	14340	13770	18030	9710	13870	14016.63	11.14	0	-4090	13943	13906	13833	13796	13723	13925	13815	97	4160	500	10260	10	1	18600070	2602	8.74	0.71	12	0.13	1601.00	19778.00	16620	20230420	-15.82	12410	20230726	12.73	15570	-10.15	20240102	13460	3.94	20240419	16340	-14.38	20230428	12410	12.73	20230726	0.43	N	016580	500	97 억		2071499	N	N	0	N	00	N
29	20240425	130325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-20	5	-0.14	53600220	3880	35.30	13770	13870	13770	18030	9710	13870	13814.49	11.14	0	-571	13943	13906	13833	13796	13723	13925	13815	97	4160	500	10260	10	1	18600070	2576	8.65	0.70	12	0.02	1601.00	19778.00	16620	20230420	-16.67	12410	20230726	11.60	15570	-11.05	20240102	13460	2.90	20240419	16340	-15.24	20230428	12410	11.60	20230726	0.43	N	016580	500	97 억		2071499	N	N	0	N	00	N
30	20240425	120324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	-60	5	-0.43	38424680	2783	25.32	13770	13870	13770	18030	9710	13870	13806.93	11.14	0	-501	13943	13906	13833	13796	13723	13925	13815	97	4160	500	10260	10	1	18600070	2569	8.63	0.70	12	0.01	1601.00	19778.00	16620	20230420	-16.91	12410	20230726	11.28	15570	-11.30	20240102	13460	2.60	20240419	16340	-15.48	20230428	12410	11.28	20230726	0.43	N	016580	500	97 억		2071499	N	N	0	N	00	N
31	20240425	110324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-70	5	-0.50	25260390	1830	16.65	13770	13870	13770	18030	9710	13870	13803.49	11.14	0	-525	13943	13906	13833	13796	13723	13925	13815	97	4160	500	10260	10	1	18600070	2567	8.62	0.70	12	0.01	1601.00	19778.00	16620	20230420	-16.97	12410	20230726	11.20	15570	-11.37	20240102	13460	2.53	20240419	16340	-15.54	20230428	12410	11.20	20230726	0.43	N	016580	500	97 억		2071499	N	N	0	N	00	N
32	20240425	100324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-70	5	-0.50	18137870	1314	11.95	13770	13870	13770	18030	9710	13870	13803.55	11.14	0	-279	13943	13906	13833	13796	13723	13925	13815	97	4160	500	10260	10	1	18600070	2567	8.62	0.70	12	0.01	1601.00	19778.00	16620	20230420	-16.97	12410	20230726	11.20	15570	-11.37	20240102	13460	2.53	20240419	16340	-15.54	20230428	12410	11.20	20230726	0.43	N	016580	500	97 억		2071499	N	N	0	N	00	N
33	20240425	090325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	0	3	0.00	1280830	93	0.85	13770	13870	13770	18030	9710	13870	13772.37	11.14	0	-14	13943	13906	13833	13796	13723	13925	13815	97	4160	500	10260	10	1	18600070	2580	8.66	0.70	12	0.00	1601.00	19778.00	16620	20230420	-16.55	12410	20230726	11.76	15570	-10.92	20240102	13460	3.05	20240419	16340	-15.12	20230428	12410	11.76	20230726	0.43	N	016580	500	97 억		2071499	N	N	0	N	00	N
34	20240424	160323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	60	2	0.43	150268730	10892	141.23	13790	13870	13760	17950	9670	13810	13795.40	11.13	0	2259	13890	13850	13800	13760	13710	13870	13780	97	4140	500	10210	10	1	18600070	2580	8.66	0.70	12	0.06	1601.00	19778.00	16620	20230420	-16.55	12410	20230726	11.76	15570	-10.92	20240102	13460	3.05	20240419	16400	-15.43	20230424	12410	11.76	20230726	0.44	N	016580	500	97 억		2070473	N	N	0	N	00	N
35	20240424	150323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	20	2	0.14	130262370	9447	122.50	13790	13850	13760	17950	9670	13810	13788.76	11.13	0	1987	13890	13850	13800	13760	13710	13870	13780	97	4140	500	10210	10	1	18600070	2572	8.64	0.70	12	0.05	1601.00	19778.00	16620	20230420	-16.79	12410	20230726	11.44	15570	-11.18	20240102	13460	2.75	20240419	16400	-15.67	20230424	12410	11.44	20230726	0.44	N	016580	500	97 억		2070473	N	N	0	N	00	N
36	20240424	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	10	2	0.07	110282240	8002	103.76	13790	13850	13760	17950	9670	13810	13781.83	11.13	0	926	13890	13850	13800	13760	13710	13870	13780	97	4140	500	10210	10	1	18600070	2571	8.63	0.70	12	0.04	1601.00	19778.00	16620	20230420	-16.85	12410	20230726	11.36	15570	-11.24	20240102	13460	2.67	20240419	16400	-15.73	20230424	12410	11.36	20230726	0.44	N	016580	500	97 억		2070473	N	N	0	N	00	N
37	20240424	130328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-30	5	-0.22	54975780	3988	51.71	13790	13850	13760	17950	9670	13810	13785.30	11.13	0	9	13890	13850	13800	13760	13710	13870	13780	97	4140	500	10210	10	1	18600070	2563	8.61	0.70	12	0.02	1601.00	19778.00	16620	20230420	-17.09	12410	20230726	11.04	15570	-11.50	20240102	13460	2.38	20240419	16400	-15.98	20230424	12410	11.04	20230726	0.44	N	016580	500	97 억		2070473	N	N	0	N	00	N
38	20240424	120323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13760	-50	5	-0.36	39388860	2857	37.05	13790	13850	13760	17950	9670	13810	13786.79	11.13	0	-369	13890	13850	13800	13760	13710	13870	13780	97	4140	500	10210	10	1	18600070	2559	8.59	0.70	12	0.02	1601.00	19778.00	16620	20230420	-17.21	12410	20230726	10.88	15570	-11.62	20240102	13460	2.23	20240419	16400	-16.10	20230424	12410	10.88	20230726	0.44	N	016580	500	97 억		2070473	N	N	0	N	00	N
39	20240424	110323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	-40	5	-0.29	27621900	2002	25.96	13790	13850	13760	17950	9670	13810	13797.15	11.13	0	-403	13890	13850	13800	13760	13710	13870	13780	97	4140	500	10210	10	1	18600070	2561	8.60	0.70	12	0.01	1601.00	19778.00	16620	20230420	-17.15	12410	20230726	10.96	15570	-11.56	20240102	13460	2.30	20240419	16400	-16.04	20230424	12410	10.96	20230726	0.44	N	016580	500	97 억		2070473	N	N	0	N	00	N
40	20240424	100322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	-20	5	-0.14	17364520	1257	16.30	13790	13850	13790	17950	9670	13810	13814.26	11.13	0	-349	13890	13850	13800	13760	13710	13870	13780	97	4140	500	10210	10	1	18600070	2565	8.61	0.70	12	0.01	1601.00	19778.00	16620	20230420	-17.03	12410	20230726	11.12	15570	-11.43	20240102	13460	2.45	20240419	16400	-15.91	20230424	12410	11.12	20230726	0.44	N	016580	500	97 억		2070473	N	N	0	N	00	N
41	20240424	090323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	10	2	0.07	634460	46	0.60	13790	13820	13790	17950	9670	13810	13792.61	11.13	0	-39	13890	13850	13800	13760	13710	13870	13780	97	4140	500	10210	10	1	18600070	2571	8.63	0.70	12	0.00	1601.00	19778.00	16620	20230420	-16.85	12410	20230726	11.36	15570	-11.24	20240102	13460	2.67	20240419	16400	-15.73	20230424	12410	11.36	20230726	0.44	N	016580	500	97 억		2070473	N	N	0	N	00	N
42	20240423	160313	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	20	2	0.15	105790710	7671	62.26	13800	13840	13750	17920	9660	13790	13790.90	11.13	0	2668	14036	13912	13726	13602	13416	13975	13665	97	4130	500	10200	10	1	18600070	2569	8.63	0.70	12	0.04	1601.00	19778.00	16640	20230417	-17.01	12410	20230726	11.28	15570	-11.30	20240102	13460	2.60	20240419	16400	-15.79	20230424	12410	11.28	20230726	0.44	N	016580	500	97 억		2069541	N	N	0	N	00	N
43	20240423	150322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	10	2	0.07	87310790	6332	51.40	13800	13840	13750	17920	9660	13790	13788.82	11.13	0	1802	14036	13912	13726	13602	13416	13975	13665	97	4130	500	10200	10	1	18600070	2567	8.62	0.70	12	0.03	1601.00	19778.00	16640	20230417	-17.07	12410	20230726	11.20	15570	-11.37	20240102	13460	2.53	20240419	16400	-15.85	20230424	12410	11.20	20230726	0.44	N	016580	500	97 억		2069541	N	N	0	N	00	N
44	20240423	140323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	20	2	0.15	67739190	4914	39.89	13800	13840	13750	17920	9660	13790	13784.94	11.13	0	952	14036	13912	13726	13602	13416	13975	13665	97	4130	500	10200	10	1	18600070	2569	8.63	0.70	12	0.03	1601.00	19778.00	16640	20230417	-17.01	12410	20230726	11.28	15570	-11.30	20240102	13460	2.60	20240419	16400	-15.79	20230424	12410	11.28	20230726	0.44	N	016580	500	97 억		2069541	N	N	0	N	00	N
45	20240423	130321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	30	2	0.22	63485670	4606	37.39	13800	13840	13750	17920	9660	13790	13783.25	11.13	0	953	14036	13912	13726	13602	13416	13975	13665	97	4130	500	10200	10	1	18600070	2571	8.63	0.70	12	0.02	1601.00	19778.00	16640	20230417	-16.95	12410	20230726	11.36	15570	-11.24	20240102	13460	2.67	20240419	16400	-15.73	20230424	12410	11.36	20230726	0.44	N	016580	500	97 억		2069541	N	N	0	N	00	N
46	20240423	120321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-10	5	-0.07	46646920	3384	27.47	13800	13840	13750	17920	9660	13790	13784.55	11.13	0	809	14036	13912	13726	13602	13416	13975	13665	97	4130	500	10200	10	1	18600070	2563	8.61	0.70	12	0.02	1601.00	19778.00	16640	20230417	-17.19	12410	20230726	11.04	15570	-11.50	20240102	13460	2.38	20240419	16400	-15.98	20230424	12410	11.04	20230726	0.44	N	016580	500	97 억		2069541	N	N	0	N	00	N
47	20240423	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	-20	5	-0.15	45641950	3311	26.88	13800	13840	13750	17920	9660	13790	13784.94	11.13	0	809	14036	13912	13726	13602	13416	13975	13665	97	4130	500	10200	10	1	18600070	2561	8.60	0.70	12	0.02	1601.00	19778.00	16640	20230417	-17.25	12410	20230726	10.96	15570	-11.56	20240102	13460	2.30	20240419	16400	-16.04	20230424	12410	10.96	20230726	0.44	N	016580	500	97 억		2069541	N	N	0	N	00	N
48	20240423	100322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	10	2	0.07	39529880	2868	23.28	13800	13840	13750	17920	9660	13790	13783.08	11.13	0	1028	14036	13912	13726	13602	13416	13975	13665	97	4130	500	10200	10	1	18600070	2567	8.62	0.70	12	0.02	1601.00	19778.00	16640	20230417	-17.07	12410	20230726	11.20	15570	-11.37	20240102	13460	2.53	20240419	16400	-15.85	20230424	12410	11.20	20230726	0.44	N	016580	500	97 억		2069541	N	N	0	N	00	N
49	20240423	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	0	3	0.00	786400	57	0.46	13800	13800	13790	17920	9660	13790	13796.49	11.13	0	-4	14036	13912	13726	13602	13416	13975	13665	97	4130	500	10200	10	1	18600070	2565	8.61	0.70	12	0.00	1601.00	19778.00	16640	20230417	-17.13	12410	20230726	11.12	15570	-11.43	20240102	13460	2.45	20240419	16400	-15.91	20230424	12410	11.12	20230726	0.44	N	016580	500	97 억		2069541	N	N	0	N	00	N
50	20240422	160321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	200	2	1.47	169282620	12317	40.29	13540	13850	13540	17660	9520	13590	13743.81	11.13	0	-180	13956	13772	13616	13432	13276	13695	13355	97	4070	500	10050	10	1	18600070	2565	8.61	0.70	12	0.07	1601.00	19778.00	16640	20230414	-17.13	12410	20230726	11.12	15570	-11.43	20240102	13460	2.45	20240419	16400	-15.91	20230424	12410	11.12	20230726	0.44	N	016580	500	97 억		2070538	N	N	0	N	00	N
51	20240422	150320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	200	2	1.47	161680250	11766	38.49	13540	13850	13540	17660	9520	13590	13741.31	11.13	0	-398	13956	13772	13616	13432	13276	13695	13355	97	4070	500	10050	10	1	18600070	2565	8.61	0.70	12	0.06	1601.00	19778.00	16640	20230414	-17.13	12410	20230726	11.12	15570	-11.43	20240102	13460	2.45	20240419	16400	-15.91	20230424	12410	11.12	20230726	0.44	N	016580	500	97 억		2070538	N	N	0	N	00	N
52	20240422	140320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	160	2	1.18	141768760	10319	33.75	13540	13850	13540	17660	9520	13590	13738.61	11.13	0	-1105	13956	13772	13616	13432	13276	13695	13355	97	4070	500	10050	10	1	18600070	2558	8.59	0.70	12	0.06	1601.00	19778.00	16640	20230414	-17.37	12410	20230726	10.80	15570	-11.69	20240102	13460	2.15	20240419	16400	-16.16	20230424	12410	10.80	20230726	0.44	N	016580	500	97 억		2070538	N	N	0	N	00	N
53	20240422	130319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	180	2	1.32	138452930	10078	32.96	13540	13850	13540	17660	9520	13590	13738.14	11.13	0	-1174	13956	13772	13616	13432	13276	13695	13355	97	4070	500	10050	10	1	18600070	2561	8.60	0.70	12	0.05	1601.00	19778.00	16640	20230414	-17.25	12410	20230726	10.96	15570	-11.56	20240102	13460	2.30	20240419	16400	-16.04	20230424	12410	10.96	20230726	0.44	N	016580	500	97 억		2070538	N	N	0	N	00	N
54	20240422	120320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	130	2	0.96	120012000	8736	28.58	13540	13850	13540	17660	9520	13590	13737.64	11.13	0	-798	13956	13772	13616	13432	13276	13695	13355	97	4070	500	10050	10	1	18600070	2552	8.57	0.69	12	0.05	1601.00	19778.00	16640	20230414	-17.55	12410	20230726	10.56	15570	-11.88	20240102	13460	1.93	20240419	16400	-16.34	20230424	12410	10.56	20230726	0.44	N	016580	500	97 억		2070538	N	N	0	N	00	N
55	20240422	110320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13680	90	2	0.66	103131410	7505	24.55	13540	13850	13540	17660	9520	13590	13741.69	11.13	0	-331	13956	13772	13616	13432	13276	13695	13355	97	4070	500	10050	10	1	18600070	2544	8.54	0.69	12	0.04	1601.00	19778.00	16640	20230414	-17.79	12410	20230726	10.23	15570	-12.14	20240102	13460	1.63	20240419	16400	-16.59	20230424	12410	10.23	20230726	0.44	N	016580	500	97 억		2070538	N	N	0	N	00	N
56	20240422	100320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	150	2	1.10	50681930	3695	12.09	13540	13790	13540	17660	9520	13590	13716.35	11.13	0	1006	13956	13772	13616	13432	13276	13695	13355	97	4070	500	10050	10	1	18600070	2556	8.58	0.69	12	0.02	1601.00	19778.00	16640	20230414	-17.43	12410	20230726	10.72	15570	-11.75	20240102	13460	2.08	20240419	16400	-16.22	20230424	12410	10.72	20230726	0.44	N	016580	500	97 억		2070538	N	N	0	N	00	N
57	20240422	090320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	60	2	0.44	3133770	231	0.76	13540	13700	13540	17660	9520	13590	13566.10	11.13	0	-42	13956	13772	13616	13432	13276	13695	13355	97	4070	500	10050	10	1	18600070	2539	8.53	0.69	12	0.00	1601.00	19778.00	16640	20230414	-17.97	12410	20230726	9.99	15570	-12.33	20240102	13460	1.41	20240419	16400	-16.77	20230424	12410	9.99	20230726	0.44	N	016580	500	97 억		2070538	N	N	0	N	00	N
58	20240419	160309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13590	-120	5	-0.88	415656950	30563	304.90	13670	13800	13460	17820	9600	13710	13600.04	11.11	0	-6023	13823	13766	13733	13676	13643	13795	13705	97	4110	500	10140	10	1	18600070	2528	8.49	0.69	12	0.16	1601.00	19778.00	16640	20230414	-18.33	12410	20230726	9.51	15570	-12.72	20240102	13460	0.97	20240419	16620	-18.23	20230420	12410	9.51	20230726	0.44	N	016580	500	97 억		2067019	N	N	4	N	00	N
59	20240419	150310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-90	5	-0.66	398761320	29321	292.51	13670	13800	13460	17820	9600	13710	13599.85	11.11	0	-5806	13823	13766	13733	13676	13643	13795	13705	97	4110	500	10140	10	1	18600070	2533	8.51	0.69	12	0.16	1601.00	19778.00	16640	20230414	-18.15	12410	20230726	9.75	15570	-12.52	20240102	13460	1.19	20240419	16620	-18.05	20230420	12410	9.75	20230726	0.44	N	016580	500	97 억		2067019	N	N	4	N	00	N
60	20240419	140307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	-180	5	-1.31	335498120	24663	246.04	13670	13800	13460	17820	9600	13710	13603.30	11.11	0	-5264	13823	13766	13733	13676	13643	13795	13705	97	4110	500	10140	10	1	18600070	2517	8.45	0.68	12	0.13	1601.00	19778.00	16640	20230414	-18.69	12410	20230726	9.02	15570	-13.10	20240102	13460	0.52	20240419	16620	-18.59	20230420	12410	9.02	20230726	0.44	N	016580	500	97 억		2067019	N	N	4	N	00	N
61	20240419	130310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	-200	5	-1.46	304617330	22378	223.24	13670	13800	13460	17820	9600	13710	13612.36	11.11	0	-4112	13823	13766	13733	13676	13643	13795	13705	97	4110	500	10140	10	1	18600070	2513	8.44	0.68	12	0.12	1601.00	19778.00	16640	20230414	-18.81	12410	20230726	8.86	15570	-13.23	20240102	13460	0.37	20240419	16620	-18.71	20230420	12410	8.86	20230726	0.44	N	016580	500	97 억		2067019	N	N	4	N	00	N
62	20240419	120308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-210	5	-1.53	266653930	19567	195.20	13670	13800	13460	17820	9600	13710	13627.74	11.11	0	-3198	13823	13766	13733	13676	13643	13795	13705	97	4110	500	10140	10	1	18600070	2511	8.43	0.68	12	0.11	1601.00	19778.00	16640	20230414	-18.87	12410	20230726	8.78	15570	-13.29	20240102	13460	0.30	20240419	16620	-18.77	20230420	12410	8.78	20230726	0.44	N	016580	500	97 억		2067019	N	N	4	N	00	N
63	20240419	110310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	-130	5	-0.95	160064320	11709	116.81	13670	13800	13580	17820	9600	13710	13670.20	11.11	0	-1208	13823	13766	13733	13676	13643	13795	13705	97	4110	500	10140	10	1	18600070	2526	8.48	0.69	12	0.06	1601.00	19778.00	16640	20230414	-18.39	12410	20230726	9.43	15570	-12.78	20240102	13580	0.00	20240419	16620	-18.29	20230420	12410	9.43	20230726	0.44	N	016580	500	97 억		2067019	N	N	4	N	00	N
64	20240419	100309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-20	5	-0.15	78625980	5737	57.23	13670	13800	13670	17820	9600	13710	13705.07	11.11	0	1579	13823	13766	13733	13676	13643	13795	13705	97	4110	500	10140	10	1	18600070	2546	8.55	0.69	12	0.03	1601.00	19778.00	16640	20230414	-17.73	12410	20230726	10.31	15570	-12.07	20240102	13600	0.66	20240416	16620	-17.63	20230420	12410	10.31	20230726	0.44	N	016580	500	97 억		2067019	N	N	4	N	00	N
65	20240419	090306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13680	-30	5	-0.22	10033960	734	7.32	13670	13680	13670	17820	9600	13710	13670.25	11.11	0	0	13823	13766	13733	13676	13643	13795	13705	97	4110	500	10140	10	1	18600070	2544	8.54	0.69	12	0.00	1601.00	19778.00	16640	20230414	-17.79	12410	20230726	10.23	15570	-12.14	20240102	13600	0.59	20240416	16620	-17.69	20230420	12410	10.23	20230726	0.44	N	016580	500	97 억		2067019	N	N	4	N	00	N
66	20240418	160307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	10	2	0.07	137640600	10024	84.21	13700	13790	13700	17810	9590	13700	13731.11	11.13	0	-3638	13906	13802	13736	13632	13566	13855	13685	97	4110	500	10130	10	1	18600070	2550	8.56	0.69	12	0.05	1601.00	19778.00	16640	20230414	-17.61	12410	20230726	10.48	15570	-11.95	20240102	13600	0.81	20240416	16620	-17.51	20230420	12410	10.48	20230726	0.44	N	016580	500	97 억		2070712	N	N	4	N	00	N
67	20240418	150308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	30	2	0.22	128041250	9324	78.33	13700	13790	13700	17810	9590	13700	13732.44	11.13	0	-3286	13906	13802	13736	13632	13566	13855	13685	97	4110	500	10130	10	1	18600070	2554	8.58	0.69	12	0.05	1601.00	19778.00	16640	20230414	-17.49	12410	20230726	10.64	15570	-11.82	20240102	13600	0.96	20240416	16620	-17.39	20230420	12410	10.64	20230726	0.44	N	016580	500	97 억		2070712	N	N	11	N	00	N
68	20240418	140308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	20	2	0.15	113965560	8298	69.71	13700	13790	13700	17810	9590	13700	13734.10	11.13	0	-2786	13906	13802	13736	13632	13566	13855	13685	97	4110	500	10130	10	1	18600070	2552	8.57	0.69	12	0.04	1601.00	19778.00	16640	20230414	-17.55	12410	20230726	10.56	15570	-11.88	20240102	13600	0.88	20240416	16620	-17.45	20230420	12410	10.56	20230726	0.44	N	016580	500	97 억		2070712	N	N	11	N	00	N
69	20240418	130309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	30	2	0.22	85852100	6248	52.49	13700	13790	13700	17810	9590	13700	13740.73	11.13	0	-1820	13906	13802	13736	13632	13566	13855	13685	97	4110	500	10130	10	1	18600070	2554	8.58	0.69	12	0.03	1601.00	19778.00	16640	20230414	-17.49	12410	20230726	10.64	15570	-11.82	20240102	13600	0.96	20240416	16620	-17.39	20230420	12410	10.64	20230726	0.44	N	016580	500	97 억		2070712	N	N	11	N	00	N
70	20240418	120307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	40	2	0.29	55778510	4058	34.09	13700	13790	13700	17810	9590	13700	13745.32	11.13	0	-1203	13906	13802	13736	13632	13566	13855	13685	97	4110	500	10130	10	1	18600070	2556	8.58	0.69	12	0.02	1601.00	19778.00	16640	20230414	-17.43	12410	20230726	10.72	15570	-11.75	20240102	13600	1.03	20240416	16620	-17.33	20230420	12410	10.72	20230726	0.44	N	016580	500	97 억		2070712	N	N	11	N	00	N
71	20240418	110308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	40	2	0.29	36774810	2676	22.48	13700	13790	13700	17810	9590	13700	13742.46	11.13	0	-649	13906	13802	13736	13632	13566	13855	13685	97	4110	500	10130	10	1	18600070	2556	8.58	0.69	12	0.01	1601.00	19778.00	16640	20230414	-17.43	12410	20230726	10.72	15570	-11.75	20240102	13600	1.03	20240416	16620	-17.33	20230420	12410	10.72	20230726	0.44	N	016580	500	97 억		2070712	N	N	11	N	00	N
72	20240418	100308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	30	2	0.22	17447230	1270	10.67	13700	13790	13700	17810	9590	13700	13737.98	11.13	0	-126	13906	13802	13736	13632	13566	13855	13685	97	4110	500	10130	10	1	18600070	2554	8.58	0.69	12	0.01	1601.00	19778.00	16640	20230414	-17.49	12410	20230726	10.64	15570	-11.82	20240102	13600	0.96	20240416	16620	-17.39	20230420	12410	10.64	20230726	0.44	N	016580	500	97 억		2070712	N	N	11	N	00	N
73	20240418	090308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	0	3	0.00	534330	39	0.33	13700	13710	13700	17810	9590	13700	13700.77	11.13	0	1	13906	13802	13736	13632	13566	13855	13685	97	4110	500	10130	10	1	18600070	2548	8.56	0.69	12	0.00	1601.00	19778.00	16640	20230414	-17.67	12410	20230726	10.39	15570	-12.01	20240102	13600	0.74	20240416	16620	-17.57	20230420	12410	10.39	20230726	0.44	N	016580	500	97 억		2070712	N	N	11	N	00	N
74	20240417	160304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-30	5	-0.22	163482190	11904	42.42	13670	13840	13670	17840	9620	13730	13733.43	11.15	0	-2832	13910	13820	13710	13620	13510	13765	13565	97	4110	500	10160	10	1	18600070	2548	8.56	0.69	12	0.06	1601.00	19778.00	16640	20230414	-17.67	12410	20230726	10.39	15570	-12.01	20240102	13600	0.74	20240416	16640	-17.67	20230417	12410	10.39	20230726	0.43	N	016580	500	97 억		2073573	N	N	11	N	00	N
75	20240417	150309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-40	5	-0.29	148956120	10844	38.65	13670	13840	13670	17840	9620	13730	13736.27	11.15	0	-2374	13910	13820	13710	13620	13510	13765	13565	97	4110	500	10160	10	1	18600070	2546	8.55	0.69	12	0.06	1601.00	19778.00	16640	20230414	-17.73	12410	20230726	10.31	15570	-12.07	20240102	13600	0.66	20240416	16640	-17.73	20230417	12410	10.31	20230726	0.43	N	016580	500	97 억		2073573	N	N	19	N	00	N
76	20240417	140307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	70	2	0.51	105211720	7656	27.28	13670	13840	13670	17840	9620	13730	13742.39	11.15	0	-2372	13910	13820	13710	13620	13510	13765	13565	97	4110	500	10160	10	1	18600070	2567	8.62	0.70	12	0.04	1601.00	19778.00	16640	20230414	-17.07	12410	20230726	11.20	15570	-11.37	20240102	13600	1.47	20240416	16640	-17.07	20230417	12410	11.20	20230726	0.43	N	016580	500	97 억		2073573	N	N	19	N	00	N
77	20240417	130309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	90	2	0.66	93546480	6811	24.27	13670	13830	13670	17840	9620	13730	13734.62	11.15	0	-2187	13910	13820	13710	13620	13510	13765	13565	97	4110	500	10160	10	1	18600070	2571	8.63	0.70	12	0.04	1601.00	19778.00	16640	20230414	-16.95	12410	20230726	11.36	15570	-11.24	20240102	13600	1.62	20240416	16640	-16.95	20230417	12410	11.36	20230726	0.43	N	016580	500	97 억		2073573	N	N	19	N	00	N
78	20240417	120307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	40	2	0.29	84660090	6167	21.98	13670	13810	13670	17840	9620	13730	13727.92	11.15	0	-1925	13910	13820	13710	13620	13510	13765	13565	97	4110	500	10160	10	1	18600070	2561	8.60	0.70	12	0.03	1601.00	19778.00	16640	20230414	-17.25	12410	20230726	10.96	15570	-11.56	20240102	13600	1.25	20240416	16640	-17.25	20230417	12410	10.96	20230726	0.43	N	016580	500	97 억		2073573	N	N	19	N	00	N
79	20240417	110309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	-10	5	-0.07	67645630	4932	17.58	13670	13790	13670	17840	9620	13730	13715.66	11.15	0	-1357	13910	13820	13710	13620	13510	13765	13565	97	4110	500	10160	10	1	18600070	2552	8.57	0.69	12	0.03	1601.00	19778.00	16640	20230414	-17.55	12410	20230726	10.56	15570	-11.88	20240102	13600	0.88	20240416	16640	-17.55	20230417	12410	10.56	20230726	0.43	N	016580	500	97 억		2073573	N	N	19	N	00	N
80	20240417	100306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	0	3	0.00	24006880	1747	6.23	13670	13790	13670	17840	9620	13730	13741.77	11.15	0	-577	13910	13820	13710	13620	13510	13765	13565	97	4110	500	10160	10	1	18600070	2554	8.58	0.69	12	0.01	1601.00	19778.00	16640	20230414	-17.49	12410	20230726	10.64	15570	-11.82	20240102	13600	0.96	20240416	16640	-17.49	20230417	12410	10.64	20230726	0.43	N	016580	500	97 억		2073573	N	N	19	N	00	N
81	20240417	090307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13680	-50	5	-0.36	1886640	138	0.49	13670	13680	13670	17840	9620	13730	13671.30	11.15	0	0	13910	13820	13710	13620	13510	13765	13565	97	4110	500	10160	10	1	18600070	2544	8.54	0.69	12	0.00	1601.00	19778.00	16640	20230414	-17.79	12410	20230726	10.23	15570	-12.14	20240102	13600	0.59	20240416	16640	-17.79	20230417	12410	10.23	20230726	0.43	N	016580	500	97 억		2073573	N	N	19	N	00	N
82	20240416	160309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-30	5	-0.22	383143400	28039	48.71	13750	13800	13600	17880	9640	13760	13664.38	11.12	0	4743	14566	14162	13936	13532	13306	14050	13420	97	4120	500	10180	10	1	18600070	2554	8.58	0.69	12	0.15	1601.00	19778.00	16640	20230414	-17.49	12410	20230726	10.64	15570	-11.82	20240102	13600	0.96	20240416	16640	-17.49	20230417	12410	10.64	20230726	0.44	N	016580	500	97 억		2068811	N	N	19	N	00	N
83	20240416	150307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	-90	5	-0.65	366120940	26798	46.55	13750	13800	13600	17880	9640	13760	13662.25	11.12	0	4677	14566	14162	13936	13532	13306	14050	13420	97	4120	500	10180	10	1	18600070	2543	8.54	0.69	12	0.14	1601.00	19778.00	16640	20230414	-17.85	12410	20230726	10.15	15570	-12.20	20240102	13600	0.51	20240416	16640	-17.85	20230417	12410	10.15	20230726	0.44	N	016580	500	97 억		2068811	N	N	105	N	00	N
84	20240416	140305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	-100	5	-0.73	349942960	25614	44.49	13750	13800	13600	17880	9640	13760	13662.18	11.12	0	5004	14566	14162	13936	13532	13306	14050	13420	97	4120	500	10180	10	1	18600070	2541	8.53	0.69	12	0.14	1601.00	19778.00	16640	20230414	-17.91	12410	20230726	10.07	15570	-12.27	20240102	13600	0.44	20240416	16640	-17.91	20230417	12410	10.07	20230726	0.44	N	016580	500	97 억		2068811	N	N	105	N	00	N
85	20240416	130307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-70	5	-0.51	342700600	25084	43.57	13750	13800	13600	17880	9640	13760	13662.12	11.12	0	5326	14566	14162	13936	13532	13306	14050	13420	97	4120	500	10180	10	1	18600070	2546	8.55	0.69	12	0.13	1601.00	19778.00	16640	20230414	-17.73	12410	20230726	10.31	15570	-12.07	20240102	13600	0.66	20240416	16640	-17.73	20230417	12410	10.31	20230726	0.44	N	016580	500	97 억		2068811	N	N	105	N	00	N
86	20240416	120308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-70	5	-0.51	323091340	23649	41.08	13750	13800	13600	17880	9640	13760	13661.95	11.12	0	5338	14566	14162	13936	13532	13306	14050	13420	97	4120	500	10180	10	1	18600070	2546	8.55	0.69	12	0.13	1601.00	19778.00	16640	20230414	-17.73	12410	20230726	10.31	15570	-12.07	20240102	13600	0.66	20240416	16640	-17.73	20230417	12410	10.31	20230726	0.44	N	016580	500	97 억		2068811	N	N	105	N	00	N
87	20240416	110307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-70	5	-0.51	272559750	19963	34.68	13750	13790	13600	17880	9640	13760	13653.25	11.12	0	5621	14566	14162	13936	13532	13306	14050	13420	97	4120	500	10180	10	1	18600070	2546	8.55	0.69	12	0.11	1601.00	19778.00	16640	20230414	-17.73	12410	20230726	10.31	15570	-12.07	20240102	13600	0.66	20240416	16640	-17.73	20230417	12410	10.31	20230726	0.44	N	016580	500	97 억		2068811	N	N	105	N	00	N
88	20240416	100304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-60	5	-0.44	29440740	2148	3.73	13750	13750	13670	17880	9640	13760	13706.12	11.12	0	690	14566	14162	13936	13532	13306	14050	13420	97	4120	500	10180	10	1	18600070	2548	8.56	0.69	12	0.01	1601.00	19778.00	16640	20230414	-17.67	12410	20230726	10.39	15570	-12.01	20240102	13650	0.37	20240119	16640	-17.67	20230417	12410	10.39	20230726	0.44	N	016580	500	97 억		2068811	N	N	105	N	00	N
89	20240416	090303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-70	5	-0.51	5235440	382	0.66	13750	13750	13670	17880	9640	13760	13705.34	11.12	0	-129	14566	14162	13936	13532	13306	14050	13420	97	4120	500	10180	10	1	18600070	2546	8.55	0.69	12	0.00	1601.00	19778.00	16640	20230414	-17.73	12410	20230726	10.31	15570	-12.07	20240102	13650	0.29	20240119	16640	-17.73	20230417	12410	10.31	20230726	0.44	N	016580	500	97 억		2068811	N	N	105	N	00	N
90	20240415	160302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13760	-380	5	-2.69	797811090	57568	334.00	14130	14340	13710	18380	9900	14140	13858.72	11.15	0	-5983	14433	14286	14143	13996	13853	14215	13925	97	4240	500	10460	10	1	18600070	2559	8.59	0.70	12	0.31	1601.00	19778.00	16640	20230414	-17.31	12410	20230726	10.88	15570	-11.62	20240102	13650	0.81	20240119	16640	-17.31	20230417	12410	10.88	20230726	0.44	N	016580	500	97 억		2074583	N	N	105	N	00	N
91	20240415	150305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-410	5	-2.90	592449910	42635	247.36	14130	14340	13710	18380	9900	14140	13895.86	11.15	0	-6182	14433	14286	14143	13996	13853	14215	13925	97	4240	500	10460	10	1	18600070	2554	8.58	0.69	12	0.23	1601.00	19778.00	16640	20230414	-17.49	12410	20230726	10.64	15570	-11.82	20240102	13650	0.59	20240119	16640	-17.49	20230417	12410	10.64	20230726	0.44	N	016580	500	97 억		2074583	N	N	420	N	00	N
92	20240415	140302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	-180	5	-1.27	234213800	16735	97.09	14130	14340	13890	18380	9900	14140	13995.45	11.15	0	-5088	14433	14286	14143	13996	13853	14215	13925	97	4240	500	10460	10	1	18600070	2597	8.72	0.71	12	0.09	1601.00	19778.00	16640	20230414	-16.11	12410	20230726	12.49	15570	-10.34	20240102	13650	2.27	20240119	16640	-16.11	20230417	12410	12.49	20230726	0.44	N	016580	500	97 억		2074583	N	N	420	N	00	N
93	20240415	130302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	-200	5	-1.41	149422030	10711	62.14	14130	14130	13890	18380	9900	14140	13950.33	11.15	0	-3375	14433	14286	14143	13996	13853	14215	13925	97	4240	500	10460	10	1	18600070	2593	8.71	0.70	12	0.06	1601.00	19778.00	16640	20230414	-16.23	12410	20230726	12.33	15570	-10.47	20240102	13650	2.12	20240119	16640	-16.23	20230417	12410	12.33	20230726	0.44	N	016580	500	97 억		2074583	N	N	420	N	00	N
94	20240415	120304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	-200	5	-1.41	142747120	10232	59.36	14130	14130	13890	18380	9900	14140	13951.05	11.15	0	-3191	14433	14286	14143	13996	13853	14215	13925	97	4240	500	10460	10	1	18600070	2593	8.71	0.70	12	0.06	1601.00	19778.00	16640	20230414	-16.23	12410	20230726	12.33	15570	-10.47	20240102	13650	2.12	20240119	16640	-16.23	20230417	12410	12.33	20230726	0.44	N	016580	500	97 억		2074583	N	N	420	N	00	N
95	20240415	110304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	-200	5	-1.41	111687450	8000	46.41	14130	14130	13890	18380	9900	14140	13960.93	11.15	0	-2831	14433	14286	14143	13996	13853	14215	13925	97	4240	500	10460	10	1	18600070	2593	8.71	0.70	12	0.04	1601.00	19778.00	16640	20230414	-16.23	12410	20230726	12.33	15570	-10.47	20240102	13650	2.12	20240119	16640	-16.23	20230417	12410	12.33	20230726	0.44	N	016580	500	97 억		2074583	N	N	420	N	00	N
96	20240415	100304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	-160	5	-1.13	45538800	3254	18.88	14130	14130	13970	18380	9900	14140	13994.71	11.15	0	-907	14433	14286	14143	13996	13853	14215	13925	97	4240	500	10460	10	1	18600070	2600	8.73	0.71	12	0.02	1601.00	19778.00	16640	20230414	-15.99	12410	20230726	12.65	15570	-10.21	20240102	13650	2.42	20240119	16640	-15.99	20230417	12410	12.65	20230726	0.44	N	016580	500	97 억		2074583	N	N	420	N	00	N
97	20240415	090305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14040	-100	5	-0.71	3706450	264	1.53	14130	14130	13990	18380	9900	14140	14039.58	11.15	0	-133	14433	14286	14143	13996	13853	14215	13925	97	4240	500	10460	10	1	18600070	2611	8.77	0.71	12	0.00	1601.00	19778.00	16640	20230414	-15.62	12410	20230726	13.13	15570	-9.83	20240102	13650	2.86	20240119	16640	-15.62	20230417	12410	13.13	20230726	0.44	N	016580	500	97 억		2074583	N	N	420	N	00	N
98	20240412	160303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	-60	5	-0.42	242668750	17203	185.70	14290	14290	14000	18460	9940	14200	14105.96	11.16	0	-829	14386	14292	14196	14102	14006	14245	14055	97	4260	500	10500	10	1	18600070	2630	8.83	0.71	12	0.09	1601.00	19778.00	16640	20230414	-15.02	12410	20230726	13.94	15570	-9.18	20240102	13650	3.59	20240119	16640	-15.02	20230414	12410	13.94	20230726	0.44	N	016580	500	97 억		2076070	N	N	420	N	00	N
99	20240412	150303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	-130	5	-0.92	224765480	15934	172.00	14290	14290	14000	18460	9940	14200	14106.03	11.16	0	-1163	14386	14292	14196	14102	14006	14245	14055	97	4260	500	10500	10	1	18600070	2617	8.79	0.71	12	0.09	1601.00	19778.00	16640	20230414	-15.44	12410	20230726	13.38	15570	-9.63	20240102	13650	3.08	20240119	16640	-15.44	20230414	12410	13.38	20230726	0.44	N	016580	500	97 억		2076070	N	N	3	N	00	N
100	20240412	140304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	-150	5	-1.06	212191560	15041	162.36	14290	14290	14000	18460	9940	14200	14107.54	11.16	0	-612	14386	14292	14196	14102	14006	14245	14055	97	4260	500	10500	10	1	18600070	2613	8.78	0.71	12	0.08	1601.00	19778.00	16640	20230414	-15.56	12410	20230726	13.22	15570	-9.76	20240102	13650	2.93	20240119	16640	-15.56	20230414	12410	13.22	20230726	0.44	N	016580	500	97 억		2076070	N	N	3	N	00	N
101	20240412	130301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	-60	5	-0.42	85907620	6060	65.41	14290	14290	14140	18460	9940	14200	14176.17	11.16	0	-1097	14386	14292	14196	14102	14006	14245	14055	97	4260	500	10500	10	1	18600070	2630	8.83	0.71	12	0.03	1601.00	19778.00	16640	20230414	-15.02	12410	20230726	13.94	15570	-9.18	20240102	13650	3.59	20240119	16640	-15.02	20230414	12410	13.94	20230726	0.44	N	016580	500	97 억		2076070	N	N	3	N	00	N
102	20240412	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	-20	5	-0.14	53894710	3799	41.01	14290	14290	14170	18460	9940	14200	14186.55	11.16	0	-877	14386	14292	14196	14102	14006	14245	14055	97	4260	500	10500	10	1	18600070	2637	8.86	0.72	12	0.02	1601.00	19778.00	16640	20230414	-14.78	12410	20230726	14.26	15570	-8.93	20240102	13650	3.88	20240119	16640	-14.78	20230414	12410	14.26	20230726	0.44	N	016580	500	97 억		2076070	N	N	3	N	00	N
103	20240412	110301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	-30	5	-0.21	34599870	2439	26.33	14290	14290	14170	18460	9940	14200	14186.09	11.16	0	-500	14386	14292	14196	14102	14006	14245	14055	97	4260	500	10500	10	1	18600070	2636	8.85	0.72	12	0.01	1601.00	19778.00	16640	20230414	-14.84	12410	20230726	14.18	15570	-8.99	20240102	13650	3.81	20240119	16640	-14.84	20230414	12410	14.18	20230726	0.44	N	016580	500	97 억		2076070	N	N	3	N	00	N
104	20240412	100302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	-10	5	-0.07	9446850	665	7.18	14290	14290	14180	18460	9940	14200	14205.79	11.16	0	-315	14386	14292	14196	14102	14006	14245	14055	97	4260	500	10500	10	1	18600070	2639	8.86	0.72	12	0.00	1601.00	19778.00	16640	20230414	-14.72	12410	20230726	14.34	15570	-8.86	20240102	13650	3.96	20240119	16640	-14.72	20230414	12410	14.34	20230726	0.44	N	016580	500	97 억		2076070	N	N	3	N	00	N
105	20240412	090302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14290	90	2	0.63	85740	6	0.06	14290	14290	14290	18460	9940	14200	14290.00	11.16	0	0	14386	14292	14196	14102	14006	14245	14055	97	4260	500	10500	10	1	18600070	2658	8.93	0.72	12	0.00	1601.00	19778.00	16640	20230414	-14.12	12410	20230726	15.15	15570	-8.22	20240102	13650	4.69	20240119	16640	-14.12	20230414	12410	15.15	20230726	0.44	N	016580	500	97 억		2076070	N	N	3	N	00	N
106	20240411	160300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	-90	5	-0.63	131347880	9264	98.02	14280	14290	14100	18570	10010	14290	14178.29	11.17	0	-2123	14490	14390	14330	14230	14170	14360	14200	97	4280	500	10570	10	1	18600070	2641	8.87	0.72	12	0.05	1601.00	19778.00	16650	20230405	-14.71	12410	20230726	14.42	15570	-8.80	20240102	13650	4.03	20240119	16640	-14.66	20230414	12410	14.42	20230726	0.45	N	016580	500	97 억		2077953	N	N	3	N	00	N
107	20240411	150304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14160	-130	5	-0.91	112280140	7918	83.78	14280	14290	14100	18570	10010	14290	14180.37	11.17	0	-1447	14490	14390	14330	14230	14170	14360	14200	97	4280	500	10570	10	1	18600070	2634	8.84	0.72	12	0.04	1601.00	19778.00	16650	20230405	-14.95	12410	20230726	14.10	15570	-9.06	20240102	13650	3.74	20240119	16640	-14.90	20230414	12410	14.10	20230726	0.45	N	016580	500	97 억		2077953	N	N	53	N	00	N
108	20240411	140305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	-90	5	-0.63	104668530	7381	78.10	14280	14290	14100	18570	10010	14290	14180.81	11.17	0	-1549	14490	14390	14330	14230	14170	14360	14200	97	4280	500	10570	10	1	18600070	2641	8.87	0.72	12	0.04	1601.00	19778.00	16650	20230405	-14.71	12410	20230726	14.42	15570	-8.80	20240102	13650	4.03	20240119	16640	-14.66	20230414	12410	14.42	20230726	0.45	N	016580	500	97 억		2077953	N	N	53	N	00	N
109	20240411	130257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	-90	5	-0.63	101038900	7125	75.39	14280	14290	14100	18570	10010	14290	14180.90	11.17	0	-1489	14490	14390	14330	14230	14170	14360	14200	97	4280	500	10570	10	1	18600070	2641	8.87	0.72	12	0.04	1601.00	19778.00	16650	20230405	-14.71	12410	20230726	14.42	15570	-8.80	20240102	13650	4.03	20240119	16640	-14.66	20230414	12410	14.42	20230726	0.45	N	016580	500	97 억		2077953	N	N	53	N	00	N
110	20240411	120302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	-90	5	-0.63	88029210	6208	65.69	14280	14290	14100	18570	10010	14290	14179.96	11.17	0	-1308	14490	14390	14330	14230	14170	14360	14200	97	4280	500	10570	10	1	18600070	2641	8.87	0.72	12	0.03	1601.00	19778.00	16650	20230405	-14.71	12410	20230726	14.42	15570	-8.80	20240102	13650	4.03	20240119	16640	-14.66	20230414	12410	14.42	20230726	0.45	N	016580	500	97 억		2077953	N	N	53	N	00	N
111	20240411	110259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14160	-130	5	-0.91	68608340	4839	51.20	14280	14290	14100	18570	10010	14290	14178.21	11.17	0	-809	14490	14390	14330	14230	14170	14360	14200	97	4280	500	10570	10	1	18600070	2634	8.84	0.72	12	0.03	1601.00	19778.00	16650	20230405	-14.95	12410	20230726	14.10	15570	-9.06	20240102	13650	3.74	20240119	16640	-14.90	20230414	12410	14.10	20230726	0.45	N	016580	500	97 억		2077953	N	N	53	N	00	N
112	20240411	100302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	-110	5	-0.77	51548220	3634	38.45	14280	14290	14100	18570	10010	14290	14184.98	11.17	0	-609	14490	14390	14330	14230	14170	14360	14200	97	4280	500	10570	10	1	18600070	2637	8.86	0.72	12	0.02	1601.00	19778.00	16650	20230405	-14.83	12410	20230726	14.26	15570	-8.93	20240102	13650	3.88	20240119	16640	-14.78	20230414	12410	14.26	20230726	0.45	N	016580	500	97 억		2077953	N	N	53	N	00	N
113	20240411	090301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14250	-40	5	-0.28	1384990	97	1.03	14280	14280	14250	18570	10010	14290	14278.25	11.17	0	0	14490	14390	14330	14230	14170	14360	14200	97	4280	500	10570	10	1	18600070	2651	8.90	0.72	12	0.00	1601.00	19778.00	16650	20230405	-14.41	12410	20230726	14.83	15570	-8.48	20240102	13650	4.40	20240119	16640	-14.36	20230414	12410	14.83	20230726	0.45	N	016580	500	97 억		2077953	N	N	53	N	00	N
114	20240409	160257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14290	-30	5	-0.21	135030150	9451	67.31	14430	14430	14270	18610	10030	14320	14287.39	11.18	0	-2705	14506	14412	14336	14242	14166	14375	14205	97	4290	500	10590	10	1	18600070	2658	8.93	0.72	12	0.05	1601.00	19778.00	16650	20230405	-14.17	12410	20230726	15.15	15570	-8.22	20240102	13650	4.69	20240119	16640	-14.12	20230414	12410	15.15	20230726	0.45	N	016580	500	97 억		2079142	N	N	53	N	00	N
115	20240409	150258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-20	5	-0.14	128928030	9024	64.27	14430	14430	14270	18610	10030	14320	14287.24	11.18	0	-2570	14506	14412	14336	14242	14166	14375	14205	97	4290	500	10590	10	1	18600070	2660	8.93	0.72	12	0.05	1601.00	19778.00	16650	20230405	-14.11	12410	20230726	15.23	15570	-8.16	20240102	13650	4.76	20240119	16640	-14.06	20230414	12410	15.23	20230726	0.45	N	016580	500	97 억		2079142	N	N	1	N	00	N
116	20240409	140300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	-40	5	-0.28	124599370	8721	62.11	14430	14430	14270	18610	10030	14320	14287.28	11.18	0	-2467	14506	14412	14336	14242	14166	14375	14205	97	4290	500	10590	10	1	18600070	2656	8.92	0.72	12	0.05	1601.00	19778.00	16650	20230405	-14.23	12410	20230726	15.07	15570	-8.29	20240102	13650	4.62	20240119	16640	-14.18	20230414	12410	15.07	20230726	0.45	N	016580	500	97 억		2079142	N	N	1	N	00	N
117	20240409	130257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14270	-50	5	-0.35	109663950	7675	54.66	14430	14430	14270	18610	10030	14320	14288.46	11.18	0	-2090	14506	14412	14336	14242	14166	14375	14205	97	4290	500	10590	10	1	18600070	2654	8.91	0.72	12	0.04	1601.00	19778.00	16650	20230405	-14.29	12410	20230726	14.99	15570	-8.35	20240102	13650	4.54	20240119	16640	-14.24	20230414	12410	14.99	20230726	0.45	N	016580	500	97 억		2079142	N	N	1	N	00	N
118	20240409	120259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	-40	5	-0.28	41507380	2904	20.68	14430	14430	14270	18610	10030	14320	14293.17	11.18	0	-1042	14506	14412	14336	14242	14166	14375	14205	97	4290	500	10590	10	1	18600070	2656	8.92	0.72	12	0.02	1601.00	19778.00	16650	20230405	-14.23	12410	20230726	15.07	15570	-8.29	20240102	13650	4.62	20240119	16640	-14.18	20230414	12410	15.07	20230726	0.45	N	016580	500	97 억		2079142	N	N	1	N	00	N
119	20240409	110259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	-40	5	-0.28	30094530	2105	14.99	14430	14430	14270	18610	10030	14320	14296.69	11.18	0	-629	14506	14412	14336	14242	14166	14375	14205	97	4290	500	10590	10	1	18600070	2656	8.92	0.72	12	0.01	1601.00	19778.00	16650	20230405	-14.23	12410	20230726	15.07	15570	-8.29	20240102	13650	4.62	20240119	16640	-14.18	20230414	12410	15.07	20230726	0.45	N	016580	500	97 억		2079142	N	N	1	N	00	N
120	20240409	100257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	-10	5	-0.07	10880620	760	5.41	14430	14430	14290	18610	10030	14320	14316.61	11.18	0	-247	14506	14412	14336	14242	14166	14375	14205	97	4290	500	10590	10	1	18600070	2662	8.94	0.72	12	0.00	1601.00	19778.00	16650	20230405	-14.05	12410	20230726	15.31	15570	-8.09	20240102	13650	4.84	20240119	16640	-14.00	20230414	12410	15.31	20230726	0.45	N	016580	500	97 억		2079142	N	N	1	N	00	N
121	20240409	090300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	110	2	0.77	230880	16	0.11	14430	14430	14430	18610	10030	14320	14430.00	11.18	0	3	14506	14412	14336	14242	14166	14375	14205	97	4290	500	10590	10	1	18600070	2684	9.01	0.73	12	0.00	1601.00	19778.00	16650	20230405	-13.33	12410	20230726	16.28	15570	-7.32	20240102	13650	5.71	20240119	16640	-13.28	20230414	12410	16.28	20230726	0.45	N	016580	500	97 억		2079142	N	N	1	N	00	N
122	20240408	160258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14320	-40	5	-0.28	200770300	14038	92.11	14430	14430	14260	18660	10060	14360	14301.91	11.21	0	-4894	14640	14500	14410	14270	14180	14455	14225	97	4300	500	10620	10	1	18600070	2664	8.94	0.72	12	0.08	1601.00	19778.00	16650	20230405	-13.99	12410	20230726	15.39	15570	-8.03	20240102	13650	4.91	20240119	16640	-13.94	20230414	12410	15.39	20230726	0.45	N	016580	500	97 억		2084817	N	N	1	N	00	N
123	20240408	150258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	-30	5	-0.21	146909350	10269	67.38	14430	14430	14260	18660	10060	14360	14306.10	11.21	0	-3909	14640	14500	14410	14270	14180	14455	14225	97	4300	500	10620	10	1	18600070	2665	8.95	0.72	12	0.06	1601.00	19778.00	16650	20230405	-13.93	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	16640	-13.88	20230414	12410	15.47	20230726	0.45	N	016580	500	97 억		2084817	N	N	212	N	00	N
124	20240408	140258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	-30	5	-0.21	140890010	9849	64.63	14430	14430	14260	18660	10060	14360	14305.01	11.21	0	-3800	14640	14500	14410	14270	14180	14455	14225	97	4300	500	10620	10	1	18600070	2665	8.95	0.72	12	0.05	1601.00	19778.00	16650	20230405	-13.93	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	16640	-13.88	20230414	12410	15.47	20230726	0.45	N	016580	500	97 억		2084817	N	N	212	N	00	N
125	20240408	130258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	-30	5	-0.21	133754190	9351	61.36	14430	14430	14260	18660	10060	14360	14303.73	11.21	0	-3625	14640	14500	14410	14270	14180	14455	14225	97	4300	500	10620	10	1	18600070	2665	8.95	0.72	12	0.05	1601.00	19778.00	16650	20230405	-13.93	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	16640	-13.88	20230414	12410	15.47	20230726	0.45	N	016580	500	97 억		2084817	N	N	212	N	00	N
126	20240408	120258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-60	5	-0.42	124971320	8737	57.33	14430	14430	14260	18660	10060	14360	14303.69	11.21	0	-3505	14640	14500	14410	14270	14180	14455	14225	97	4300	500	10620	10	1	18600070	2660	8.93	0.72	12	0.05	1601.00	19778.00	16650	20230405	-14.11	12410	20230726	15.23	15570	-8.16	20240102	13650	4.76	20240119	16640	-14.06	20230414	12410	15.23	20230726	0.45	N	016580	500	97 억		2084817	N	N	212	N	00	N
127	20240408	110300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-60	5	-0.42	108319560	7573	49.69	14430	14430	14260	18660	10060	14360	14303.39	11.21	0	-3242	14640	14500	14410	14270	14180	14455	14225	97	4300	500	10620	10	1	18600070	2660	8.93	0.72	12	0.04	1601.00	19778.00	16650	20230405	-14.11	12410	20230726	15.23	15570	-8.16	20240102	13650	4.76	20240119	16640	-14.06	20230414	12410	15.23	20230726	0.45	N	016580	500	97 억		2084817	N	N	212	N	00	N
128	20240408	100256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-60	5	-0.42	61936340	4326	28.39	14430	14430	14270	18660	10060	14360	14317.23	11.21	0	-2253	14640	14500	14410	14270	14180	14455	14225	97	4300	500	10620	10	1	18600070	2660	8.93	0.72	12	0.02	1601.00	19778.00	16650	20230405	-14.11	12410	20230726	15.23	15570	-8.16	20240102	13650	4.76	20240119	16640	-14.06	20230414	12410	15.23	20230726	0.45	N	016580	500	97 억		2084817	N	N	212	N	00	N
129	20240408	090259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14350	-10	5	-0.07	1153200	80	0.52	14430	14430	14350	18660	10060	14360	14415.00	11.21	0	-41	14640	14500	14410	14270	14180	14455	14225	97	4300	500	10620	10	1	18600070	2669	8.96	0.73	12	0.00	1601.00	19778.00	16650	20230405	-13.81	12410	20230726	15.63	15570	-7.84	20240102	13650	5.13	20240119	16640	-13.76	20230414	12410	15.63	20230726	0.45	N	016580	500	97 억		2084817	N	N	212	N	00	N
130	20240405	160258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14360	-160	5	-1.10	219219710	15240	134.25	14530	14550	14320	18870	10170	14520	14384.51	11.24	0	-5020	14713	14616	14543	14446	14373	14580	14410	97	4350	500	10740	10	1	18600070	2671	8.97	0.73	12	0.08	1601.00	19778.00	16650	20230405	-13.75	12410	20230726	15.71	15570	-7.77	20240102	13650	5.20	20240119	16650	-13.75	20230405	12410	15.71	20230726	0.46	N	016580	500	97 억		2090219	N	N	212	N	00	N
131	20240405	150256	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14350	-170	5	-1.17	206426290	14349	126.40	14530	14550	14320	18870	10170	14520	14386.11	11.24	0	-4474	14713	14616	14543	14446	14373	14580	14410	97	4350	500	10740	10	1	18600070	2669	8.96	0.73	12	0.08	1601.00	19778.00	16650	20230405	-13.81	12410	20230726	15.63	15570	-7.84	20240102	13650	5.13	20240119	16650	-13.81	20230405	12410	15.63	20230726	0.46	N	016580	500	97 억		2090219	N	N	2	N	00	N
132	20240405	140256	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	-140	5	-0.96	104242190	7232	63.71	14530	14550	14360	18870	10170	14520	14414.02	11.24	0	-2658	14713	14616	14543	14446	14373	14580	14410	97	4350	500	10740	10	1	18600070	2675	8.98	0.73	12	0.04	1601.00	19778.00	16650	20230405	-13.63	12410	20230726	15.87	15570	-7.64	20240102	13650	5.35	20240119	16650	-13.63	20230405	12410	15.87	20230726	0.46	N	016580	500	97 억		2090219	N	N	2	N	00	N
133	20240405	130255	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14390	-130	5	-0.90	86516200	5999	52.85	14530	14550	14360	18870	10170	14520	14421.77	11.24	0	-2131	14713	14616	14543	14446	14373	14580	14410	97	4350	500	10740	10	1	18600070	2677	8.99	0.73	12	0.03	1601.00	19778.00	16650	20230405	-13.57	12410	20230726	15.95	15570	-7.58	20240102	13650	5.42	20240119	16650	-13.57	20230405	12410	15.95	20230726	0.46	N	016580	500	97 억		2090219	N	N	2	N	00	N
134	20240405	120256	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14410	-110	5	-0.76	68504520	4749	41.83	14530	14550	14360	18870	10170	14520	14425.04	11.24	0	-1693	14713	14616	14543	14446	14373	14580	14410	97	4350	500	10740	10	1	18600070	2680	9.00	0.73	12	0.03	1601.00	19778.00	16650	20230405	-13.45	12410	20230726	16.12	15570	-7.45	20240102	13650	5.57	20240119	16650	-13.45	20230405	12410	16.12	20230726	0.46	N	016580	500	97 억		2090219	N	N	2	N	00	N
135	20240405	110258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14390	-130	5	-0.90	63717310	4417	38.91	14530	14550	14360	18870	10170	14520	14425.47	11.24	0	-1600	14713	14616	14543	14446	14373	14580	14410	97	4350	500	10740	10	1	18600070	2677	8.99	0.73	12	0.02	1601.00	19778.00	16650	20230405	-13.57	12410	20230726	15.95	15570	-7.58	20240102	13650	5.42	20240119	16650	-13.57	20230405	12410	15.95	20230726	0.46	N	016580	500	97 억		2090219	N	N	2	N	00	N
136	20240405	100239	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14450	-70	5	-0.48	32624180	2260	19.91	14530	14550	14400	18870	10170	14520	14435.48	11.24	0	-664	14713	14616	14543	14446	14373	14580	14410	97	4350	500	10740	10	1	18600070	2688	9.03	0.73	12	0.01	1601.00	19778.00	16650	20230405	-13.21	12410	20230726	16.44	15570	-7.19	20240102	13650	5.86	20240119	16650	-13.21	20230405	12410	16.44	20230726	0.46	N	016580	500	97 억		2090219	N	N	2	N	00	N
137	20240405	090255	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	-40	5	-0.28	3123220	215	1.89	14530	14540	14480	18870	10170	14520	14526.60	11.24	0	-34	14713	14616	14543	14446	14373	14580	14410	97	4350	500	10740	10	1	18600070	2693	9.04	0.73	12	0.00	1601.00	19778.00	16650	20230405	-13.03	12410	20230726	16.68	15570	-7.00	20240102	13650	6.08	20240119	16650	-13.03	20230405	12410	16.68	20230726	0.46	N	016580	500	97 억		2090219	N	N	2	N	00	N
138	20240404	160254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14520	-60	5	-0.41	164726120	11351	44.58	14640	14640	14470	18950	10210	14580	14512.04	11.27	0	-5739	14773	14676	14493	14396	14213	14725	14445	97	4370	500	10780	10	1	18600070	2701	9.07	0.73	12	0.06	1601.00	19778.00	16650	20230405	-12.79	12410	20230726	17.00	15570	-6.74	20240102	13650	6.37	20240119	16650	-12.79	20230405	12410	17.00	20230726	0.45	N	016580	500	97 억		2095935	N	N	2	N	00	N
139	20240404	150254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14490	-90	5	-0.62	137123670	9445	37.09	14640	14640	14480	18950	10210	14580	14518.12	11.27	0	-4925	14773	14676	14493	14396	14213	14725	14445	97	4370	500	10780	10	1	18600070	2695	9.05	0.73	12	0.05	1601.00	19778.00	16650	20230405	-12.97	12410	20230726	16.76	15570	-6.94	20240102	13650	6.15	20240119	16650	-12.97	20230405	12410	16.76	20230726	0.45	N	016580	500	97 억		2095935	N	N	1	N	00	N
140	20240404	140254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	-100	5	-0.69	120718710	8313	32.65	14640	14640	14480	18950	10210	14580	14521.68	11.27	0	-4127	14773	14676	14493	14396	14213	14725	14445	97	4370	500	10780	10	1	18600070	2693	9.04	0.73	12	0.04	1601.00	19778.00	16650	20230405	-13.03	12410	20230726	16.68	15570	-7.00	20240102	13650	6.08	20240119	16650	-13.03	20230405	12410	16.68	20230726	0.45	N	016580	500	97 억		2095935	N	N	1	N	00	N
141	20240404	130253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14510	-70	5	-0.48	97362930	6701	26.32	14640	14640	14480	18950	10210	14580	14529.61	11.27	0	-3522	14773	14676	14493	14396	14213	14725	14445	97	4370	500	10780	10	1	18600070	2699	9.06	0.73	12	0.04	1601.00	19778.00	16650	20230405	-12.85	12410	20230726	16.92	15570	-6.81	20240102	13650	6.30	20240119	16650	-12.85	20230405	12410	16.92	20230726	0.45	N	016580	500	97 억		2095935	N	N	1	N	00	N
142	20240404	120253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	-100	5	-0.69	83624590	5753	22.59	14640	14640	14480	18950	10210	14580	14535.82	11.27	0	-2953	14773	14676	14493	14396	14213	14725	14445	97	4370	500	10780	10	1	18600070	2693	9.04	0.73	12	0.03	1601.00	19778.00	16650	20230405	-13.03	12410	20230726	16.68	15570	-7.00	20240102	13650	6.08	20240119	16650	-13.03	20230405	12410	16.68	20230726	0.45	N	016580	500	97 억		2095935	N	N	1	N	00	N
143	20240404	110253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14510	-70	5	-0.48	67853390	4665	18.32	14640	14640	14500	18950	10210	14580	14545.21	11.27	0	-2293	14773	14676	14493	14396	14213	14725	14445	97	4370	500	10780	10	1	18600070	2699	9.06	0.73	12	0.03	1601.00	19778.00	16650	20230405	-12.85	12410	20230726	16.92	15570	-6.81	20240102	13650	6.30	20240119	16650	-12.85	20230405	12410	16.92	20230726	0.45	N	016580	500	97 억		2095935	N	N	1	N	00	N
144	20240404	100252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14520	-60	5	-0.41	32710420	2244	8.81	14640	14640	14520	18950	10210	14580	14576.84	11.27	0	-1478	14773	14676	14493	14396	14213	14725	14445	97	4370	500	10780	10	1	18600070	2701	9.07	0.73	12	0.01	1601.00	19778.00	16650	20230405	-12.79	12410	20230726	17.00	15570	-6.74	20240102	13650	6.37	20240119	16650	-12.79	20230405	12410	17.00	20230726	0.45	N	016580	500	97 억		2095935	N	N	1	N	00	N
145	20240404	090253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	-30	5	-0.21	306350	21	0.08	14640	14640	14550	18950	10210	14580	14588.10	11.27	0	1	14773	14676	14493	14396	14213	14725	14445	97	4370	500	10780	10	1	18600070	2706	9.09	0.74	12	0.00	1601.00	19778.00	16650	20230405	-12.61	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16650	-12.61	20230405	12410	17.24	20230726	0.45	N	016580	500	97 억		2095935	N	N	1	N	00	N
146	20240403	160254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14580	160	2	1.11	368153360	25448	188.03	14400	14590	14310	18740	10100	14420	14466.82	11.27	0	-1487	14673	14546	14473	14346	14273	14510	14310	97	4320	500	10670	10	1	18600070	2712	9.11	0.74	12	0.14	1601.00	19778.00	16650	20230405	-12.43	12410	20230726	17.49	15570	-6.36	20240102	13650	6.81	20240119	16650	-12.43	20230405	12410	17.49	20230726	0.45	N	016580	500	97 억		2096830	N	N	1	N	00	N
147	20240403	150253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14570	150	2	1.04	358022550	24753	182.89	14400	14590	14310	18740	10100	14420	14463.80	11.27	0	-1286	14673	14546	14473	14346	14273	14510	14310	97	4320	500	10670	10	1	18600070	2710	9.10	0.74	12	0.13	1601.00	19778.00	16650	20230405	-12.49	12410	20230726	17.41	15570	-6.42	20240102	13650	6.74	20240119	16650	-12.49	20230405	12410	17.41	20230726	0.45	N	016580	500	97 억		2096830	N	N	24	N	00	N
148	20240403	140252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	140	2	0.97	292288300	20242	149.56	14400	14570	14310	18740	10100	14420	14439.69	11.27	0	902	14673	14546	14473	14346	14273	14510	14310	97	4320	500	10670	10	1	18600070	2708	9.09	0.74	12	0.11	1601.00	19778.00	16650	20230405	-12.55	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230405	12410	17.32	20230726	0.45	N	016580	500	97 억		2096830	N	N	24	N	00	N
149	20240403	130251	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14510	90	2	0.62	250455100	17365	128.31	14400	14540	14310	18740	10100	14420	14422.98	11.27	0	1346	14673	14546	14473	14346	14273	14510	14310	97	4320	500	10670	10	1	18600070	2699	9.06	0.73	12	0.09	1601.00	19778.00	16650	20230405	-12.85	12410	20230726	16.92	15570	-6.81	20240102	13650	6.30	20240119	16650	-12.85	20230405	12410	16.92	20230726	0.45	N	016580	500	97 억		2096830	N	N	24	N	00	N
150	20240403	120253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14520	100	2	0.69	200515680	13923	102.87	14400	14540	14310	18740	10100	14420	14401.76	11.27	0	1466	14673	14546	14473	14346	14273	14510	14310	97	4320	500	10670	10	1	18600070	2701	9.07	0.73	12	0.07	1601.00	19778.00	16650	20230405	-12.79	12410	20230726	17.00	15570	-6.74	20240102	13650	6.37	20240119	16650	-12.79	20230405	12410	17.00	20230726	0.45	N	016580	500	97 억		2096830	N	N	24	N	00	N
151	20240403	110251	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14410	-10	5	-0.07	103648280	7226	53.39	14400	14410	14310	18740	10100	14420	14343.80	11.27	0	344	14673	14546	14473	14346	14273	14510	14310	97	4320	500	10670	10	1	18600070	2680	9.00	0.73	12	0.04	1601.00	19778.00	16650	20230405	-13.45	12410	20230726	16.12	15570	-7.45	20240102	13650	5.57	20240119	16650	-13.45	20230405	12410	16.12	20230726	0.45	N	016580	500	97 억		2096830	N	N	24	N	00	N
152	20240403	100252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14350	-70	5	-0.49	73984250	5158	38.11	14400	14400	14310	18740	10100	14420	14343.59	11.27	0	-226	14673	14546	14473	14346	14273	14510	14310	97	4320	500	10670	10	1	18600070	2669	8.96	0.73	12	0.03	1601.00	19778.00	16650	20230405	-13.81	12410	20230726	15.63	15570	-7.84	20240102	13650	5.13	20240119	16650	-13.81	20230405	12410	15.63	20230726	0.45	N	016580	500	97 억		2096830	N	N	24	N	00	N
153	20240403	090252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14360	-60	5	-0.42	6291390	438	3.24	14400	14400	14350	18740	10100	14420	14363.90	11.27	0	26	14673	14546	14473	14346	14273	14510	14310	97	4320	500	10670	10	1	18600070	2671	8.97	0.73	12	0.00	1601.00	19778.00	16650	20230405	-13.75	12410	20230726	15.71	15570	-7.77	20240102	13650	5.20	20240119	16650	-13.75	20230405	12410	15.71	20230726	0.45	N	016580	500	97 억		2096830	N	N	24	N	00	N
154	20240402	160246	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14420	-180	5	-1.23	195992640	13534	110.54	14590	14600	14400	18980	10220	14600	14481.51	11.28	0	-924	14680	14640	14560	14520	14440	14660	14540	97	4380	500	10800	10	1	18600070	2682	9.01	0.73	12	0.07	1601.00	19778.00	16650	20230405	-13.39	12410	20230726	16.20	15570	-7.39	20240102	13650	5.64	20240119	16650	-13.39	20230405	12410	16.20	20230726	0.45	N	016580	500	97 억		2098768	N	N	24	N	00	N
155	20240402	150252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14470	-130	5	-0.89	176040970	12152	99.26	14590	14600	14400	18980	10220	14600	14486.58	11.28	0	-974	14680	14640	14560	14520	14440	14660	14540	97	4380	500	10800	10	1	18600070	2691	9.04	0.73	12	0.07	1601.00	19778.00	16650	20230405	-13.09	12410	20230726	16.60	15570	-7.06	20240102	13650	6.01	20240119	16650	-13.09	20230405	12410	16.60	20230726	0.45	N	016580	500	97 억		2098768	N	N	0	N	00	N
156	20240402	140253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14460	-140	5	-0.96	165338730	11412	93.21	14590	14600	14400	18980	10220	14600	14488.15	11.28	0	-883	14680	14640	14560	14520	14440	14660	14540	97	4380	500	10800	10	1	18600070	2690	9.03	0.73	12	0.06	1601.00	19778.00	16650	20230405	-13.15	12410	20230726	16.52	15570	-7.13	20240102	13650	5.93	20240119	16650	-13.15	20230405	12410	16.52	20230726	0.45	N	016580	500	97 억		2098768	N	N	0	N	00	N
157	20240402	130249	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	-120	5	-0.82	141302610	9750	79.64	14590	14600	14400	18980	10220	14600	14492.58	11.28	0	-979	14680	14640	14560	14520	14440	14660	14540	97	4380	500	10800	10	1	18600070	2693	9.04	0.73	12	0.05	1601.00	19778.00	16650	20230405	-13.03	12410	20230726	16.68	15570	-7.00	20240102	13650	6.08	20240119	16650	-13.03	20230405	12410	16.68	20230726	0.45	N	016580	500	97 억		2098768	N	N	0	N	00	N
158	20240402	120248	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14520	-80	5	-0.55	128434880	8861	72.38	14590	14600	14400	18980	10220	14600	14494.40	11.28	0	-987	14680	14640	14560	14520	14440	14660	14540	97	4380	500	10800	10	1	18600070	2701	9.07	0.73	12	0.05	1601.00	19778.00	16650	20230405	-12.79	12410	20230726	17.00	15570	-6.74	20240102	13650	6.37	20240119	16650	-12.79	20230405	12410	17.00	20230726	0.45	N	016580	500	97 억		2098768	N	N	0	N	00	N
159	20240402	110249	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	-50	5	-0.34	55928900	3848	31.43	14590	14600	14500	18980	10220	14600	14534.54	11.28	0	-1197	14680	14640	14560	14520	14440	14660	14540	97	4380	500	10800	10	1	18600070	2706	9.09	0.74	12	0.02	1601.00	19778.00	16650	20230405	-12.61	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16650	-12.61	20230405	12410	17.24	20230726	0.45	N	016580	500	97 억		2098768	N	N	0	N	00	N
160	20240402	100249	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	-40	5	-0.27	42366440	2915	23.81	14590	14600	14500	18980	10220	14600	14533.94	11.28	0	-1021	14680	14640	14560	14520	14440	14660	14540	97	4380	500	10800	10	1	18600070	2708	9.09	0.74	12	0.02	1601.00	19778.00	16650	20230405	-12.55	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230405	12410	17.32	20230726	0.45	N	016580	500	97 억		2098768	N	N	0	N	00	N
161	20240402	090247	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	-40	5	-0.27	729380	50	0.41	14590	14590	14560	18980	10220	14600	14587.60	11.28	0	2	14680	14640	14560	14520	14440	14660	14540	97	4380	500	10800	10	1	18600070	2708	9.09	0.74	12	0.00	1601.00	19778.00	16650	20230405	-12.55	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230405	12410	17.32	20230726	0.45	N	016580	500	97 억		2098768	N	N	0	N	00	N
162	20240401	160247	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	60	2	0.41	177216030	12194	109.03	14540	14600	14480	18900	10180	14540	14530.44	11.28	0	1695	14653	14596	14533	14476	14413	14625	14505	97	4360	500	10750	10	1	18600070	2716	9.12	0.74	12	0.07	1601.00	19778.00	16650	20230405	-12.31	12410	20230726	17.65	15570	-6.23	20240102	13650	6.96	20240119	16650	-12.31	20230405	12410	17.65	20230726	0.45	N	016580	500	97 억		2098140	N	N	0	N	00	N
163	20240401	150248	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14570	30	2	0.21	150850700	10385	92.86	14540	14600	14480	18900	10180	14540	14525.83	11.28	0	1674	14653	14596	14533	14476	14413	14625	14505	97	4360	500	10750	10	1	18600070	2710	9.10	0.74	12	0.06	1601.00	19778.00	16650	20230405	-12.49	12410	20230726	17.41	15570	-6.42	20240102	13650	6.74	20240119	16650	-12.49	20230405	12410	17.41	20230726	0.45	N	016580	500	97 억		2098140	N	N	0	N	00	N
164	20240401	140247	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	20	2	0.14	135001120	9296	83.12	14540	14600	14480	18900	10180	14540	14522.50	11.28	0	1644	14653	14596	14533	14476	14413	14625	14505	97	4360	500	10750	10	1	18600070	2708	9.09	0.74	12	0.05	1601.00	19778.00	16650	20230405	-12.55	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230405	12410	17.32	20230726	0.45	N	016580	500	97 억		2098140	N	N	0	N	00	N
165	20240401	130248	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14570	30	2	0.21	123452940	8503	76.03	14540	14600	14480	18900	10180	14540	14518.75	11.28	0	1491	14653	14596	14533	14476	14413	14625	14505	97	4360	500	10750	10	1	18600070	2710	9.10	0.74	12	0.05	1601.00	19778.00	16650	20230405	-12.49	12410	20230726	17.41	15570	-6.42	20240102	13650	6.74	20240119	16650	-12.49	20230405	12410	17.41	20230726	0.45	N	016580	500	97 억		2098140	N	N	0	N	00	N
166	20240401	120250	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	0	3	0.00	115453260	7954	71.12	14540	14560	14480	18900	10180	14540	14515.12	11.28	0	1434	14653	14596	14533	14476	14413	14625	14505	97	4360	500	10750	10	1	18600070	2704	9.08	0.74	12	0.04	1601.00	19778.00	16650	20230405	-12.67	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16650	-12.67	20230405	12410	17.16	20230726	0.45	N	016580	500	97 억		2098140	N	N	0	N	00	N
167	20240401	110249	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	10	2	0.07	90875690	6262	55.99	14540	14560	14480	18900	10180	14540	14512.25	11.28	0	915	14653	14596	14533	14476	14413	14625	14505	97	4360	500	10750	10	1	18600070	2706	9.09	0.74	12	0.03	1601.00	19778.00	16650	20230405	-12.61	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16650	-12.61	20230405	12410	17.24	20230726	0.45	N	016580	500	97 억		2098140	N	N	0	N	00	N
168	20240401	100246	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	10	2	0.07	18718470	1289	11.53	14540	14560	14490	18900	10180	14540	14521.70	11.28	0	263	14653	14596	14533	14476	14413	14625	14505	97	4360	500	10750	10	1	18600070	2706	9.09	0.74	12	0.01	1601.00	19778.00	16650	20230405	-12.61	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16650	-12.61	20230405	12410	17.24	20230726	0.45	N	016580	500	97 억		2098140	N	N	0	N	00	N
169	20240401	090246	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	20	2	0.14	697870	48	0.43	14540	14560	14520	18900	10180	14540	14538.96	11.28	0	-16	14653	14596	14533	14476	14413	14625	14505	97	4360	500	10750	10	1	18600070	2708	9.09	0.74	12	0.00	1601.00	19778.00	16650	20230405	-12.55	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230405	12410	17.32	20230726	0.45	N	016580	500	97 억		2098140	N	N	0	N	00	N