KissMeData/004720/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	160204	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	70	2	1.33	277681000	52415	161.31	5270	5340	5250	6820	3680	5250	5297.69	1.83	0	11229	5343	5296	5263	5216	5183	5280	5200	91	1570	500	3780	10	1	18178525	967	15.56	0.42	12	0.29	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.43	N	004720	500	90 억		333006	N	N	0	N	00	N
3	20240430	150203	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	50	2	0.95	255812070	48302	148.65	5270	5340	5250	6820	3680	5250	5296.10	1.83	0	11241	5343	5296	5263	5216	5183	5280	5200	91	1570	500	3780	10	1	18178525	963	15.50	0.42	12	0.27	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.43	N	004720	500	90 억		333006	N	N	0	N	00	N
4	20240430	140203	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	60	2	1.14	228887640	43228	133.03	5270	5340	5250	6820	3680	5250	5294.89	1.83	0	10431	5343	5296	5263	5216	5183	5280	5200	91	1570	500	3780	10	1	18178525	965	15.53	0.42	12	0.24	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.43	N	004720	500	90 억		333006	N	N	0	N	00	N
5	20240430	130203	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	60	2	1.14	171523550	32439	99.83	5270	5320	5250	6820	3680	5250	5287.57	1.83	0	8670	5343	5296	5263	5216	5183	5280	5200	91	1570	500	3780	10	1	18178525	965	15.53	0.42	12	0.18	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.43	N	004720	500	90 억		333006	N	N	0	N	00	N
6	20240430	120204	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	50	2	0.95	124494760	23571	72.54	5270	5310	5250	6820	3680	5250	5281.69	1.83	0	7617	5343	5296	5263	5216	5183	5280	5200	91	1570	500	3780	10	1	18178525	963	15.50	0.42	12	0.13	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.43	N	004720	500	90 억		333006	N	N	0	N	00	N
7	20240430	110203	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	40	2	0.76	117570040	22262	68.51	5270	5310	5250	6820	3680	5250	5281.20	1.83	0	7404	5343	5296	5263	5216	5183	5280	5200	91	1570	500	3780	10	1	18178525	962	15.47	0.42	12	0.12	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.43	N	004720	500	90 억		333006	N	N	0	N	00	N
8	20240430	100201	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	30	2	0.57	78359190	14820	45.61	5270	5310	5250	6820	3680	5250	5287.39	1.83	0	6890	5343	5296	5263	5216	5183	5280	5200	91	1570	500	3780	10	1	18178525	960	15.44	0.42	12	0.08	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.43	N	004720	500	90 억		333006	N	N	0	N	00	N
9	20240430	090208	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	20	2	0.38	1628360	309	0.95	5270	5270	5260	6820	3680	5250	5269.77	1.83	0	-23	5343	5296	5263	5216	5183	5280	5200	91	1570	500	3780	10	1	18178525	958	15.41	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.43	N	004720	500	90 억		333006	N	N	0	N	00	N
10	20240429	160202	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	10	2	0.19	170976490	32494	70.30	5290	5310	5230	6810	3670	5240	5261.79	1.78	0	9785	5300	5270	5220	5190	5140	5285	5205	91	1570	500	3770	10	1	18178525	954	15.35	0.41	12	0.18	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.41	N	004720	500	90 억		323681	N	N	4	N	00	N
11	20240429	150203	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	30	2	0.57	164404480	31243	67.60	5290	5310	5230	6810	3670	5240	5262.12	1.78	0	9506	5300	5270	5220	5190	5140	5285	5205	91	1570	500	3770	10	1	18178525	958	15.41	0.41	12	0.17	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.41	N	004720	500	90 억		323681	N	N	4	N	00	N
12	20240429	140202	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	121934290	23164	50.12	5290	5310	5230	6810	3670	5240	5263.96	1.78	0	4105	5300	5270	5220	5190	5140	5285	5205	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.13	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.41	N	004720	500	90 억		323681	N	N	4	N	00	N
13	20240429	130203	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	115741740	21988	47.57	5290	5310	5230	6810	3670	5240	5263.86	1.78	0	3435	5300	5270	5220	5190	5140	5285	5205	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.41	N	004720	500	90 억		323681	N	N	4	N	00	N
14	20240429	120203	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	40	2	0.76	95717020	18173	39.32	5290	5310	5230	6810	3670	5240	5266.99	1.78	0	3288	5300	5270	5220	5190	5140	5285	5205	91	1570	500	3770	10	1	18178525	960	15.44	0.42	12	0.10	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.41	N	004720	500	90 억		323681	N	N	4	N	00	N
15	20240429	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	40	2	0.76	73939760	14038	30.37	5290	5310	5230	6810	3670	5240	5267.11	1.78	0	3429	5300	5270	5220	5190	5140	5285	5205	91	1570	500	3770	10	1	18178525	960	15.44	0.42	12	0.08	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.41	N	004720	500	90 억		323681	N	N	4	N	00	N
16	20240429	100202	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	0	3	0.00	40558550	7695	16.65	5290	5310	5230	6810	3670	5240	5270.77	1.78	0	2555	5300	5270	5220	5190	5140	5285	5205	91	1570	500	3770	10	1	18178525	953	15.32	0.41	12	0.04	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.41	N	004720	500	90 억		323681	N	N	4	N	00	N
17	20240429	090203	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	40	2	0.76	1194710	226	0.49	5290	5290	5250	6810	3670	5240	5286.33	1.78	0	-30	5300	5270	5220	5190	5140	5285	5205	91	1570	500	3770	10	1	18178525	960	15.44	0.42	12	0.00	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.41	N	004720	500	90 억		323681	N	N	4	N	00	N
18	20240426	160202	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	40	2	0.77	240704290	46219	148.75	5220	5250	5170	6760	3640	5200	5205.12	1.77	0	1609	5333	5266	5233	5166	5133	5250	5150	91	1560	500	3740	10	1	18178525	953	15.32	0.41	12	0.25	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.39	N	004720	500	90 억		321855	N	N	4	N	00	N
19	20240426	150202	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	30	2	0.58	181620660	34918	112.38	5220	5250	5170	6760	3640	5200	5201.35	1.77	0	974	5333	5266	5233	5166	5133	5250	5150	91	1560	500	3740	10	1	18178525	951	15.29	0.41	12	0.19	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.39	N	004720	500	90 억		321855	N	N	1	N	00	N
20	20240426	140202	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	0	3	0.00	152723020	29367	94.52	5220	5250	5170	6760	3640	5200	5200.50	1.77	0	542	5333	5266	5233	5166	5133	5250	5150	91	1560	500	3740	10	1	18178525	945	15.20	0.41	12	0.16	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.39	N	004720	500	90 억		321855	N	N	1	N	00	N
21	20240426	130201	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-10	5	-0.19	142331410	27364	88.07	5220	5250	5170	6760	3640	5200	5201.41	1.77	0	542	5333	5266	5233	5166	5133	5250	5150	91	1560	500	3740	10	1	18178525	943	15.18	0.41	12	0.15	342.00	12710.00	7440	20230912	-30.24	5070	20240419	2.37	6430	-19.28	20240115	5070	2.37	20240419	7440	-30.24	20230912	5070	2.37	20240419	2.39	N	004720	500	90 억		321855	N	N	1	N	00	N
22	20240426	120201	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	0	3	0.00	112165690	21554	69.37	5220	5250	5170	6760	3640	5200	5203.94	1.77	0	92	5333	5266	5233	5166	5133	5250	5150	91	1560	500	3740	10	1	18178525	945	15.20	0.41	12	0.12	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.39	N	004720	500	90 억		321855	N	N	1	N	00	N
23	20240426	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	10	2	0.19	79553360	15277	49.17	5220	5250	5170	6760	3640	5200	5207.39	1.77	0	-353	5333	5266	5233	5166	5133	5250	5150	91	1560	500	3740	10	1	18178525	947	15.23	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.39	N	004720	500	90 억		321855	N	N	1	N	00	N
24	20240426	100202	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	10	2	0.19	43784080	8384	26.98	5220	5250	5190	6760	3640	5200	5222.34	1.77	0	-317	5333	5266	5233	5166	5133	5250	5150	91	1560	500	3740	10	1	18178525	947	15.23	0.41	12	0.05	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.39	N	004720	500	90 억		321855	N	N	1	N	00	N
25	20240426	090203	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	20	2	0.38	621180	119	0.38	5220	5220	5220	6760	3640	5200	5220.00	1.77	0	-1	5333	5266	5233	5166	5133	5250	5150	91	1560	500	3740	10	1	18178525	949	15.26	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.39	N	004720	500	90 억		321855	N	N	1	N	00	N
26	20240425	160201	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-30	5	-0.57	160604790	30746	63.63	5220	5300	5200	6790	3670	5230	5223.77	1.81	0	-7806	5303	5266	5223	5186	5143	5285	5205	91	1560	500	3760	10	1	18178525	945	15.20	0.41	12	0.17	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.40	N	004720	500	90 억		329587	N	N	1	N	00	N
27	20240425	150202	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-30	5	-0.57	147537420	28234	58.43	5220	5300	5200	6790	3670	5230	5225.52	1.81	0	-7482	5303	5266	5223	5186	5143	5285	5205	91	1560	500	3760	10	1	18178525	945	15.20	0.41	12	0.16	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.40	N	004720	500	90 억		329587	N	N	0	N	00	N
28	20240425	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	0	3	0.00	132965480	25434	52.63	5220	5300	5200	6790	3670	5230	5227.86	1.81	0	-7291	5303	5266	5223	5186	5143	5285	5205	91	1560	500	3760	10	1	18178525	951	15.29	0.41	12	0.14	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.40	N	004720	500	90 억		329587	N	N	0	N	00	N
29	20240425	130202	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-20	5	-0.38	106141530	20297	42.00	5220	5300	5200	6790	3670	5230	5229.42	1.81	0	-7063	5303	5266	5223	5186	5143	5285	5205	91	1560	500	3760	10	1	18178525	947	15.23	0.41	12	0.11	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.40	N	004720	500	90 억		329587	N	N	0	N	00	N
30	20240425	120201	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-20	5	-0.38	92607680	17696	36.62	5220	5300	5200	6790	3670	5230	5233.25	1.81	0	-6180	5303	5266	5223	5186	5143	5285	5205	91	1560	500	3760	10	1	18178525	947	15.23	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.40	N	004720	500	90 억		329587	N	N	0	N	00	N
31	20240425	110201	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-10	5	-0.19	64413230	12283	25.42	5220	5300	5200	6790	3670	5230	5244.10	1.81	0	-3244	5303	5266	5223	5186	5143	5285	5205	91	1560	500	3760	10	1	18178525	949	15.26	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.40	N	004720	500	90 억		329587	N	N	0	N	00	N
32	20240425	100201	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-10	5	-0.19	47412150	9017	18.66	5220	5300	5210	6790	3670	5230	5258.08	1.81	0	-743	5303	5266	5223	5186	5143	5285	5205	91	1560	500	3760	10	1	18178525	949	15.26	0.41	12	0.05	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.40	N	004720	500	90 억		329587	N	N	0	N	00	N
33	20240425	090202	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-20	5	-0.38	4991940	957	1.98	5220	5220	5210	6790	3670	5230	5216.24	1.81	0	-152	5303	5266	5223	5186	5143	5285	5205	91	1560	500	3760	10	1	18178525	947	15.23	0.41	12	0.01	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.40	N	004720	500	90 억		329587	N	N	0	N	00	N
34	20240424	160200	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	20	2	0.38	251233010	48127	101.69	5210	5260	5180	6770	3650	5210	5220.21	1.80	0	2013	5370	5290	5230	5150	5090	5330	5190	91	1560	500	3750	10	1	18178525	951	15.29	0.41	12	0.26	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.41	N	004720	500	90 억		327199	N	N	0	N	00	N
35	20240424	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	30	2	0.58	237497570	45501	96.14	5210	5260	5180	6770	3650	5210	5219.61	1.80	0	1180	5370	5290	5230	5150	5090	5330	5190	91	1560	500	3750	10	1	18178525	953	15.32	0.41	12	0.25	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.41	N	004720	500	90 억		327199	N	N	0	N	00	N
36	20240424	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	20	2	0.38	196357930	37638	79.53	5210	5260	5180	6770	3650	5210	5217.01	1.80	0	616	5370	5290	5230	5150	5090	5330	5190	91	1560	500	3750	10	1	18178525	951	15.29	0.41	12	0.21	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.41	N	004720	500	90 억		327199	N	N	0	N	00	N
37	20240424	130200	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	20	2	0.38	163435820	31347	66.23	5210	5260	5180	6770	3650	5210	5213.76	1.80	0	-2562	5370	5290	5230	5150	5090	5330	5190	91	1560	500	3750	10	1	18178525	951	15.29	0.41	12	0.17	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.41	N	004720	500	90 억		327199	N	N	0	N	00	N
38	20240424	120201	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	0	3	0.00	144709500	27759	58.65	5210	5260	5180	6770	3650	5210	5213.07	1.80	0	-2996	5370	5290	5230	5150	5090	5330	5190	91	1560	500	3750	10	1	18178525	947	15.23	0.41	12	0.15	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.41	N	004720	500	90 억		327199	N	N	0	N	00	N
39	20240424	110201	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	0	3	0.00	132091230	25338	53.54	5210	5260	5180	6770	3650	5210	5213.17	1.80	0	-3652	5370	5290	5230	5150	5090	5330	5190	91	1560	500	3750	10	1	18178525	947	15.23	0.41	12	0.14	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.41	N	004720	500	90 억		327199	N	N	0	N	00	N
40	20240424	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	30	2	0.58	52270240	10003	21.14	5210	5260	5200	6770	3650	5210	5225.46	1.80	0	-2198	5370	5290	5230	5150	5090	5330	5190	91	1560	500	3750	10	1	18178525	953	15.32	0.41	12	0.06	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.41	N	004720	500	90 억		327199	N	N	0	N	00	N
41	20240424	090201	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	10	2	0.19	2906210	558	1.18	5210	5220	5200	6770	3650	5210	5208.26	1.80	0	-63	5370	5290	5230	5150	5090	5330	5190	91	1560	500	3750	10	1	18178525	949	15.26	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.41	N	004720	500	90 억		327199	N	N	0	N	00	N
42	20240423	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	30	2	0.58	243953970	46777	49.61	5200	5310	5170	6730	3630	5180	5215.26	1.82	0	-3803	5373	5276	5193	5096	5013	5325	5145	91	1550	500	3720	10	1	18178525	947	15.23	0.41	12	0.26	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.36	N	004720	500	90 억		330931	N	N	0	N	00	N
43	20240423	150200	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	20	2	0.39	231275280	44333	47.02	5200	5310	5170	6730	3630	5180	5216.77	1.82	0	-4162	5373	5276	5193	5096	5013	5325	5145	91	1550	500	3720	10	1	18178525	945	15.20	0.41	12	0.24	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.36	N	004720	500	90 억		330931	N	N	0	N	00	N
44	20240423	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	10	2	0.19	207075270	39670	42.07	5200	5310	5170	6730	3630	5180	5219.95	1.82	0	-3993	5373	5276	5193	5096	5013	5325	5145	91	1550	500	3720	10	1	18178525	943	15.18	0.41	12	0.22	342.00	12710.00	7440	20230912	-30.24	5070	20240419	2.37	6430	-19.28	20240115	5070	2.37	20240419	7440	-30.24	20230912	5070	2.37	20240419	2.36	N	004720	500	90 억		330931	N	N	0	N	00	N
45	20240423	130200	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	0	3	0.00	193958880	37138	39.39	5200	5310	5170	6730	3630	5180	5222.65	1.82	0	-4150	5373	5276	5193	5096	5013	5325	5145	91	1550	500	3720	10	1	18178525	942	15.15	0.41	12	0.20	342.00	12710.00	7440	20230912	-30.38	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.36	N	004720	500	90 억		330931	N	N	0	N	00	N
46	20240423	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	30	2	0.58	162012090	30979	32.85	5200	5310	5190	6730	3630	5180	5229.74	1.82	0	-3853	5373	5276	5193	5096	5013	5325	5145	91	1550	500	3720	10	1	18178525	947	15.23	0.41	12	0.17	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.36	N	004720	500	90 억		330931	N	N	0	N	00	N
47	20240423	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	10	2	0.19	131714830	25159	26.68	5200	5310	5190	6730	3630	5180	5235.30	1.82	0	-2930	5373	5276	5193	5096	5013	5325	5145	91	1550	500	3720	10	1	18178525	943	15.18	0.41	12	0.14	342.00	12710.00	7440	20230912	-30.24	5070	20240419	2.37	6430	-19.28	20240115	5070	2.37	20240419	7440	-30.24	20230912	5070	2.37	20240419	2.36	N	004720	500	90 억		330931	N	N	0	N	00	N
48	20240423	100201	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	50	2	0.97	90896910	17329	18.38	5200	5310	5200	6730	3630	5180	5245.36	1.82	0	1336	5373	5276	5193	5096	5013	5325	5145	91	1550	500	3720	10	1	18178525	951	15.29	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.36	N	004720	500	90 억		330931	N	N	0	N	00	N
49	20240423	090201	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	60	2	1.16	5345100	1022	1.08	5200	5250	5200	6730	3630	5180	5230.04	1.82	0	-327	5373	5276	5193	5096	5013	5325	5145	91	1550	500	3720	10	1	18178525	953	15.32	0.41	12	0.01	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.36	N	004720	500	90 억		330931	N	N	0	N	00	N
50	20240422	160200	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	60	2	1.17	475263960	91235	55.55	5110	5290	5110	6650	3590	5120	5209.26	1.72	0	18336	5326	5222	5146	5042	4966	5185	5005	91	1530	500	3680	10	1	18178525	942	15.15	0.41	12	0.50	342.00	12710.00	7450	20230414	-30.47	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.38	N	004720	500	90 억		312624	N	N	0	N	00	N
51	20240422	150200	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	120	2	2.34	432205780	82943	50.50	5110	5290	5110	6650	3590	5120	5210.88	1.72	0	12648	5326	5222	5146	5042	4966	5185	5005	91	1530	500	3680	10	1	18178525	953	15.32	0.41	12	0.46	342.00	12710.00	7450	20230414	-29.66	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.38	N	004720	500	90 억		312624	N	N	0	N	00	N
52	20240422	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	80	2	1.56	372776140	71562	43.57	5110	5290	5110	6650	3590	5120	5209.14	1.72	0	13617	5326	5222	5146	5042	4966	5185	5005	91	1530	500	3680	10	1	18178525	945	15.20	0.41	12	0.39	342.00	12710.00	7450	20230414	-30.20	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.38	N	004720	500	90 억		312624	N	N	0	N	00	N
53	20240422	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	90	2	1.76	341787200	65580	39.93	5110	5290	5110	6650	3590	5120	5211.76	1.72	0	11889	5326	5222	5146	5042	4966	5185	5005	91	1530	500	3680	10	1	18178525	947	15.23	0.41	12	0.36	342.00	12710.00	7450	20230414	-30.07	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.38	N	004720	500	90 억		312624	N	N	0	N	00	N
54	20240422	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	110	2	2.15	290968250	55803	33.97	5110	5290	5110	6650	3590	5120	5214.20	1.72	0	8035	5326	5222	5146	5042	4966	5185	5005	91	1530	500	3680	10	1	18178525	951	15.29	0.41	12	0.31	342.00	12710.00	7450	20230414	-29.80	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.38	N	004720	500	90 억		312624	N	N	0	N	00	N
55	20240422	110159	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	150	2	2.93	234901810	45127	27.47	5110	5290	5110	6650	3590	5120	5205.35	1.72	0	8307	5326	5222	5146	5042	4966	5185	5005	91	1530	500	3680	10	1	18178525	958	15.41	0.41	12	0.25	342.00	12710.00	7450	20230414	-29.26	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.38	N	004720	500	90 억		312624	N	N	0	N	00	N
56	20240422	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	60	2	1.17	96987920	18748	11.41	5110	5210	5110	6650	3590	5120	5173.24	1.72	0	2386	5326	5222	5146	5042	4966	5185	5005	91	1530	500	3680	10	1	18178525	942	15.15	0.41	12	0.10	342.00	12710.00	7450	20230414	-30.47	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.38	N	004720	500	90 억		312624	N	N	0	N	00	N
57	20240422	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5140	20	2	0.39	8585620	1678	1.02	5110	5140	5110	6650	3590	5120	5116.58	1.72	0	357	5326	5222	5146	5042	4966	5185	5005	91	1530	500	3680	10	1	18178525	934	15.03	0.40	12	0.01	342.00	12710.00	7450	20230414	-31.01	5070	20240419	1.38	6430	-20.06	20240115	5070	1.38	20240419	7440	-30.91	20230912	5070	1.38	20240419	2.38	N	004720	500	90 억		312624	N	N	0	N	00	N
58	20240419	160156	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5120	-80	5	-1.54	839328880	162771	5.17	5200	5250	5070	6760	3640	5200	5156.36	1.62	0	17389	6320	5760	5430	4870	4540	6040	5150	91	1560	500	3740	10	1	18178525	931	14.97	0.40	12	0.90	342.00	12710.00	7450	20230414	-31.28	5070	20240419	0.99	6430	-20.37	20240115	5070	0.99	20240419	7440	-31.18	20230912	5070	0.99	20240419	2.40	N	004720	500	90 억		294500	N	N	0	N	00	N
59	20240419	150154	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5120	-80	5	-1.54	805082440	156089	4.96	5200	5250	5070	6760	3640	5200	5157.65	1.62	0	15920	6320	5760	5430	4870	4540	6040	5150	91	1560	500	3740	10	1	18178525	931	14.97	0.40	12	0.86	342.00	12710.00	7450	20230414	-31.28	5070	20240419	0.99	6430	-20.37	20240115	5070	0.99	20240419	7440	-31.18	20230912	5070	0.99	20240419	2.40	N	004720	500	90 억		294500	N	N	0	N	00	N
60	20240419	140154	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5160	-40	5	-0.77	784544020	152083	4.83	5200	5250	5070	6760	3640	5200	5158.47	1.62	0	15578	6320	5760	5430	4870	4540	6040	5150	91	1560	500	3740	10	1	18178525	938	15.09	0.41	12	0.84	342.00	12710.00	7450	20230414	-30.74	5070	20240419	1.78	6430	-19.75	20240115	5070	1.78	20240419	7440	-30.65	20230912	5070	1.78	20240419	2.40	N	004720	500	90 억		294500	N	N	0	N	00	N
61	20240419	130156	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5090	-110	5	-2.12	737831290	142996	4.54	5200	5250	5070	6760	3640	5200	5159.61	1.62	0	17023	6320	5760	5430	4870	4540	6040	5150	91	1560	500	3740	10	1	18178525	925	14.88	0.40	12	0.79	342.00	12710.00	7450	20230414	-31.68	5070	20240419	0.39	6430	-20.84	20240115	5070	0.39	20240419	7440	-31.59	20230912	5070	0.39	20240419	2.40	N	004720	500	90 억		294500	N	N	0	N	00	N
62	20240419	120155	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5110	-90	5	-1.73	687559630	133137	4.23	5200	5250	5070	6760	3640	5200	5164.11	1.62	0	16361	6320	5760	5430	4870	4540	6040	5150	91	1560	500	3740	10	1	18178525	929	14.94	0.40	12	0.73	342.00	12710.00	7450	20230414	-31.41	5070	20240419	0.79	6430	-20.53	20240115	5070	0.79	20240419	7440	-31.32	20230912	5070	0.79	20240419	2.40	N	004720	500	90 억		294500	N	N	0	N	00	N
63	20240419	110155	57	100.00	KOSPI		의약품	N	N	N	N		N	5170	-30	5	-0.58	430740370	82903	2.63	5200	5250	5150	6760	3640	5200	5195.68	1.62	0	8898	6320	5760	5430	4870	4540	6040	5150	91	1560	500	3740	10	1	18178525	940	15.12	0.41	12	0.46	342.00	12710.00	7450	20230414	-30.60	5090	20240416	1.57	6430	-19.60	20240115	5090	1.57	20240416	7440	-30.51	20230912	5090	1.57	20240416	2.40	N	004720	500	90 억		294500	N	N	0	N	00	N
64	20240419	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	30	2	0.58	276761320	53336	1.69	5200	5240	5150	6760	3640	5200	5188.87	1.62	0	10457	6320	5760	5430	4870	4540	6040	5150	91	1560	500	3740	10	1	18178525	951	15.29	0.41	12	0.29	342.00	12710.00	7450	20230414	-29.80	5090	20240416	2.75	6430	-18.66	20240115	5090	2.75	20240416	7440	-29.70	20230912	5090	2.75	20240416	2.40	N	004720	500	90 억		294500	N	N	0	N	00	N
65	20240419	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-10	5	-0.19	83763500	16109	0.51	5200	5210	5190	6760	3640	5200	5199.79	1.62	0	2778	6320	5760	5430	4870	4540	6040	5150	91	1560	500	3740	10	1	18178525	943	15.18	0.41	12	0.09	342.00	12710.00	7450	20230414	-30.34	5090	20240416	1.96	6430	-19.28	20240115	5090	1.96	20240416	7440	-30.24	20230912	5090	1.96	20240416	2.40	N	004720	500	90 억		294500	N	N	0	N	00	N
66	20240418	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	10	2	0.19	17570097650	3138780	6612.27	5120	5990	5100	6740	3640	5190	5597.97	2.37	0	-129190	5363	5276	5183	5096	5003	5320	5140	91	1550	500	3730	10	1	18178525	945	15.20	0.41	12	17.27	342.00	12710.00	7450	20230414	-30.20	5090	20240416	2.16	6430	-19.13	20240115	5090	2.16	20240416	7440	-30.11	20230912	5090	2.16	20240416	2.39	N	004720	500	90 억		430331	N	N	0	N	00	N
67	20240418	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	10	2	0.19	17364197550	3099190	6528.87	5120	5990	5100	6740	3640	5190	5602.84	2.37	0	-130075	5363	5276	5183	5096	5003	5320	5140	91	1550	500	3730	10	1	18178525	945	15.20	0.41	12	17.05	342.00	12710.00	7450	20230414	-30.20	5090	20240416	2.16	6430	-19.13	20240115	5090	2.16	20240416	7440	-30.11	20230912	5090	2.16	20240416	2.39	N	004720	500	90 억		430331	N	N	0	N	00	N
68	20240418	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	60	2	1.16	17148959000	3057877	6441.84	5120	5990	5100	6740	3640	5190	5608.15	2.37	0	-131609	5363	5276	5183	5096	5003	5320	5140	91	1550	500	3730	10	1	18178525	954	15.35	0.41	12	16.82	342.00	12710.00	7450	20230414	-29.53	5090	20240416	3.14	6430	-18.35	20240115	5090	3.14	20240416	7440	-29.44	20230912	5090	3.14	20240416	2.39	N	004720	500	90 억		430331	N	N	0	N	00	N
69	20240418	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	40	2	0.77	15770723810	2794473	5886.94	5120	5990	5100	6740	3640	5190	5643.57	2.37	0	-141680	5363	5276	5183	5096	5003	5320	5140	91	1550	500	3730	10	1	18178525	951	15.29	0.41	12	15.37	342.00	12710.00	7450	20230414	-29.80	5090	20240416	2.75	6430	-18.66	20240115	5090	2.75	20240416	7440	-29.70	20230912	5090	2.75	20240416	2.39	N	004720	500	90 억		430331	N	N	0	N	00	N
70	20240418	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	580	2	11.18	5787739210	1023508	2156.16	5120	5780	5100	6740	3640	5190	5654.87	2.37	0	-44107	5363	5276	5183	5096	5003	5320	5140	91	1550	500	3730	10	1	18178525	1049	16.87	0.45	12	5.63	342.00	12710.00	7450	20230414	-22.55	5090	20240416	13.36	6430	-10.26	20240115	5090	13.36	20240416	7440	-22.45	20230912	5090	13.36	20240416	2.39	N	004720	500	90 억		430331	N	N	0	N	00	N
71	20240418	110155	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	50	2	0.96	54414000	10498	22.12	5120	5250	5100	6740	3640	5190	5183.18	2.37	0	-507	5363	5276	5183	5096	5003	5320	5140	91	1550	500	3730	10	1	18178525	953	15.32	0.41	12	0.06	342.00	12710.00	7450	20230414	-29.66	5090	20240416	2.95	6430	-18.51	20240115	5090	2.95	20240416	7440	-29.57	20230912	5090	2.95	20240416	2.39	N	004720	500	90 억		430331	N	N	0	N	00	N
72	20240418	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	40	2	0.77	35511840	6889	14.51	5120	5230	5100	6740	3640	5190	5154.08	2.37	0	2233	5363	5276	5183	5096	5003	5320	5140	91	1550	500	3730	10	1	18178525	951	15.29	0.41	12	0.04	342.00	12710.00	7450	20230414	-29.80	5090	20240416	2.75	6430	-18.66	20240115	5090	2.75	20240416	7440	-29.70	20230912	5090	2.75	20240416	2.39	N	004720	500	90 억		430331	N	N	0	N	00	N
73	20240418	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-10	5	-0.19	10944040	2132	4.49	5120	5180	5120	6740	3640	5190	5128.93	2.37	0	686	5363	5276	5183	5096	5003	5320	5140	91	1550	500	3730	10	1	18178525	942	15.15	0.41	12	0.01	342.00	12710.00	7450	20230414	-30.47	5090	20240416	1.77	6430	-19.44	20240115	5090	1.77	20240416	7440	-30.38	20230912	5090	1.77	20240416	2.39	N	004720	500	90 억		430331	N	N	0	N	00	N
74	20240417	160153	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5190	100	2	1.96	245863740	47451	43.65	5120	5270	5090	6610	3570	5090	5183.99	2.33	0	6795	5410	5250	5170	5010	4930	5210	4970	91	1520	500	3660	10	1	18178525	943	15.18	0.41	12	0.26	342.00	12710.00	7450	20230414	-30.34	5090	20240417	1.96	6430	-19.28	20240115	5090	1.96	20240417	7440	-30.24	20230912	5090	1.96	20240417	2.34	N	004720	500	90 억		423704	N	N	1	N	00	N
75	20240417	150155	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5170	80	2	1.57	229390090	44264	40.72	5120	5270	5090	6610	3570	5090	5185.11	2.33	0	7224	5410	5250	5170	5010	4930	5210	4970	91	1520	500	3660	10	1	18178525	940	15.12	0.41	12	0.24	342.00	12710.00	7450	20230414	-30.60	5090	20240417	1.57	6430	-19.60	20240115	5090	1.57	20240417	7440	-30.51	20230912	5090	1.57	20240417	2.34	N	004720	500	90 억		423704	N	N	1	N	00	N
76	20240417	140154	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5200	110	2	2.16	222506570	42933	39.49	5120	5270	5090	6610	3570	5090	5185.54	2.33	0	7667	5410	5250	5170	5010	4930	5210	4970	91	1520	500	3660	10	1	18178525	945	15.20	0.41	12	0.24	342.00	12710.00	7450	20230414	-30.20	5090	20240417	2.16	6430	-19.13	20240115	5090	2.16	20240417	7440	-30.11	20230912	5090	2.16	20240417	2.34	N	004720	500	90 억		423704	N	N	1	N	00	N
77	20240417	130155	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5220	130	2	2.55	212328380	40977	37.69	5120	5270	5090	6610	3570	5090	5184.65	2.33	0	8794	5410	5250	5170	5010	4930	5210	4970	91	1520	500	3660	10	1	18178525	949	15.26	0.41	12	0.23	342.00	12710.00	7450	20230414	-29.93	5090	20240417	2.55	6430	-18.82	20240115	5090	2.55	20240417	7440	-29.84	20230912	5090	2.55	20240417	2.34	N	004720	500	90 억		423704	N	N	1	N	00	N
78	20240417	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	90	2	1.77	156834580	30250	27.83	5120	5270	5120	6610	3570	5090	5188.86	2.33	0	7975	5410	5250	5170	5010	4930	5210	4970	91	1520	500	3660	10	1	18178525	942	15.15	0.41	12	0.17	342.00	12710.00	7450	20230414	-30.47	5090	20240416	1.77	6430	-19.44	20240115	5090	1.77	20240416	7440	-30.38	20230912	5090	1.77	20240416	2.34	N	004720	500	90 억		423704	N	N	1	N	00	N
79	20240417	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	90	2	1.77	96693810	18608	17.12	5120	5270	5120	6610	3570	5090	5204.35	2.33	0	-1231	5410	5250	5170	5010	4930	5210	4970	91	1520	500	3660	10	1	18178525	942	15.15	0.41	12	0.10	342.00	12710.00	7450	20230414	-30.47	5090	20240416	1.77	6430	-19.44	20240115	5090	1.77	20240416	7440	-30.38	20230912	5090	1.77	20240416	2.34	N	004720	500	90 억		423704	N	N	1	N	00	N
80	20240417	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	110	2	2.16	68036560	13083	12.03	5120	5270	5120	6610	3570	5090	5212.56	2.33	0	-1784	5410	5250	5170	5010	4930	5210	4970	91	1520	500	3660	10	1	18178525	945	15.20	0.41	12	0.07	342.00	12710.00	7450	20230414	-30.20	5090	20240416	2.16	6430	-19.13	20240115	5090	2.16	20240416	7440	-30.11	20230912	5090	2.16	20240416	2.34	N	004720	500	90 억		423704	N	N	1	N	00	N
81	20240417	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	60	2	1.18	12985150	2541	2.34	5120	5160	5120	6610	3570	5090	5131.47	2.33	0	552	5410	5250	5170	5010	4930	5210	4970	91	1520	500	3660	10	1	18178525	936	15.06	0.41	12	0.01	342.00	12710.00	7450	20230414	-30.87	5090	20240416	1.18	6430	-19.91	20240115	5090	1.18	20240416	7440	-30.78	20230912	5090	1.18	20240416	2.34	N	004720	500	90 억		423704	N	N	1	N	00	N
82	20240416	160155	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5090	-250	5	-4.68	558897400	108112	257.70	5320	5330	5090	6940	3740	5340	5169.61	2.32	0	1371	5486	5412	5336	5262	5186	5375	5225	91	1600	500	3840	10	1	18178525	925	14.88	0.40	12	0.59	342.00	12710.00	7450	20230414	-31.68	5090	20240416	0.00	6430	-20.84	20240115	5090	0.00	20240416	7440	-31.59	20230912	5090	0.00	20240416	2.47	N	004720	500	90 억		421115	N	N	1	N	00	N
83	20240416	150154	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5230	-110	5	-2.06	404211510	77842	185.55	5320	5330	5130	6940	3740	5340	5192.72	2.32	0	-10723	5486	5412	5336	5262	5186	5375	5225	91	1600	500	3840	10	1	18178525	951	15.29	0.41	12	0.43	342.00	12710.00	7450	20230414	-29.80	5130	20240416	1.95	6430	-18.66	20240115	5130	1.95	20240416	7440	-29.70	20230912	5130	1.95	20240416	2.47	N	004720	500	90 억		421115	N	N	0	N	00	N
84	20240416	140153	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5140	-200	5	-3.75	330625690	63648	151.71	5320	5330	5130	6940	3740	5340	5194.60	2.32	0	-8710	5486	5412	5336	5262	5186	5375	5225	91	1600	500	3840	10	1	18178525	934	15.03	0.40	12	0.35	342.00	12710.00	7450	20230414	-31.01	5130	20240416	0.19	6430	-20.06	20240115	5130	0.19	20240416	7440	-30.91	20230912	5130	0.19	20240416	2.47	N	004720	500	90 억		421115	N	N	0	N	00	N
85	20240416	130154	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5190	-150	5	-2.81	285577410	54907	130.88	5320	5330	5130	6940	3740	5340	5201.11	2.32	0	-6914	5486	5412	5336	5262	5186	5375	5225	91	1600	500	3840	10	1	18178525	943	15.18	0.41	12	0.30	342.00	12710.00	7450	20230414	-30.34	5130	20240416	1.17	6430	-19.28	20240115	5130	1.17	20240416	7440	-30.24	20230912	5130	1.17	20240416	2.47	N	004720	500	90 억		421115	N	N	0	N	00	N
86	20240416	120156	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5160	-180	5	-3.37	250561760	48144	114.76	5320	5330	5130	6940	3740	5340	5204.42	2.32	0	-5886	5486	5412	5336	5262	5186	5375	5225	91	1600	500	3840	10	1	18178525	938	15.09	0.41	12	0.26	342.00	12710.00	7450	20230414	-30.74	5130	20240416	0.58	6430	-19.75	20240115	5130	0.58	20240416	7440	-30.65	20230912	5130	0.58	20240416	2.47	N	004720	500	90 억		421115	N	N	0	N	00	N
87	20240416	110154	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5180	-160	5	-3.00	201999440	38759	92.39	5320	5330	5130	6940	3740	5340	5211.68	2.32	0	-2284	5486	5412	5336	5262	5186	5375	5225	91	1600	500	3840	10	1	18178525	942	15.15	0.41	12	0.21	342.00	12710.00	7450	20230414	-30.47	5130	20240416	0.97	6430	-19.44	20240115	5130	0.97	20240416	7440	-30.38	20230912	5130	0.97	20240416	2.47	N	004720	500	90 억		421115	N	N	0	N	00	N
88	20240416	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-100	5	-1.87	51701080	9842	23.46	5320	5330	5230	6940	3740	5340	5253.11	2.32	0	-1313	5486	5412	5336	5262	5186	5375	5225	91	1600	500	3840	10	1	18178525	953	15.32	0.41	12	0.05	342.00	12710.00	7450	20230414	-29.66	5200	20240411	0.77	6430	-18.51	20240115	5200	0.77	20240411	7440	-29.57	20230912	5200	0.77	20240411	2.47	N	004720	500	90 억		421115	N	N	0	N	00	N
89	20240416	090151	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-40	5	-0.75	7326080	1386	3.30	5320	5330	5250	6940	3740	5340	5285.77	2.32	0	-135	5486	5412	5336	5262	5186	5375	5225	91	1600	500	3840	10	1	18178525	963	15.50	0.42	12	0.01	342.00	12710.00	7450	20230414	-28.86	5200	20240411	1.92	6430	-17.57	20240115	5200	1.92	20240411	7440	-28.76	20230912	5200	1.92	20240411	2.47	N	004720	500	90 억		421115	N	N	0	N	00	N
90	20240415	160152	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-90	5	-1.66	221764680	41805	60.27	5410	5410	5260	7050	3810	5430	5304.74	2.36	0	-8731	5570	5500	5400	5330	5230	5535	5365	91	1620	500	3900	10	1	18178525	971	15.61	0.42	12	0.23	342.00	12710.00	7450	20230414	-28.32	5200	20240411	2.69	6430	-16.95	20240115	5200	2.69	20240411	7440	-28.23	20230912	5200	2.69	20240411	2.63	N	004720	500	90 억		429858	N	N	22	N	00	N
91	20240415	150152	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	-80	5	-1.47	213873880	40326	58.14	5410	5410	5260	7050	3810	5430	5303.62	2.36	0	-7850	5570	5500	5400	5330	5230	5535	5365	91	1620	500	3900	10	1	18178525	973	15.64	0.42	12	0.22	342.00	12710.00	7450	20230414	-28.19	5200	20240411	2.88	6430	-16.80	20240115	5200	2.88	20240411	7440	-28.09	20230912	5200	2.88	20240411	2.63	N	004720	500	90 억		429858	N	N	22	N	00	N
92	20240415	140153	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-130	5	-2.39	159731670	30154	43.47	5410	5410	5260	7050	3810	5430	5297.20	2.36	0	-4580	5570	5500	5400	5330	5230	5535	5365	91	1620	500	3900	10	1	18178525	963	15.50	0.42	12	0.17	342.00	12710.00	7450	20230414	-28.86	5200	20240411	1.92	6430	-17.57	20240115	5200	1.92	20240411	7440	-28.76	20230912	5200	1.92	20240411	2.63	N	004720	500	90 억		429858	N	N	22	N	00	N
93	20240415	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-130	5	-2.39	151906280	28677	41.34	5410	5410	5260	7050	3810	5430	5297.15	2.36	0	-4021	5570	5500	5400	5330	5230	5535	5365	91	1620	500	3900	10	1	18178525	963	15.50	0.42	12	0.16	342.00	12710.00	7450	20230414	-28.86	5200	20240411	1.92	6430	-17.57	20240115	5200	1.92	20240411	7440	-28.76	20230912	5200	1.92	20240411	2.63	N	004720	500	90 억		429858	N	N	22	N	00	N
94	20240415	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-160	5	-2.95	128473830	24254	34.97	5410	5410	5260	7050	3810	5430	5297.02	2.36	0	-2288	5570	5500	5400	5330	5230	5535	5365	91	1620	500	3900	10	1	18178525	958	15.41	0.41	12	0.13	342.00	12710.00	7450	20230414	-29.26	5200	20240411	1.35	6430	-18.04	20240115	5200	1.35	20240411	7440	-29.17	20230912	5200	1.35	20240411	2.63	N	004720	500	90 억		429858	N	N	22	N	00	N
95	20240415	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	-120	5	-2.21	62946900	11849	17.08	5410	5410	5280	7050	3810	5430	5312.42	2.36	0	-2998	5570	5500	5400	5330	5230	5535	5365	91	1620	500	3900	10	1	18178525	965	15.53	0.42	12	0.07	342.00	12710.00	7450	20230414	-28.72	5200	20240411	2.12	6430	-17.42	20240115	5200	2.12	20240411	7440	-28.63	20230912	5200	2.12	20240411	2.63	N	004720	500	90 억		429858	N	N	22	N	00	N
96	20240415	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-90	5	-1.66	45786790	8614	12.42	5410	5410	5280	7050	3810	5430	5315.39	2.36	0	-1575	5570	5500	5400	5330	5230	5535	5365	91	1620	500	3900	10	1	18178525	971	15.61	0.42	12	0.05	342.00	12710.00	7450	20230414	-28.32	5200	20240411	2.69	6430	-16.95	20240115	5200	2.69	20240411	7440	-28.23	20230912	5200	2.69	20240411	2.63	N	004720	500	90 억		429858	N	N	22	N	00	N
97	20240415	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-140	5	-2.58	4346140	815	1.17	5410	5410	5280	7050	3810	5430	5332.69	2.36	0	-85	5570	5500	5400	5330	5230	5535	5365	91	1620	500	3900	10	1	18178525	962	15.47	0.42	12	0.00	342.00	12710.00	7450	20230414	-28.99	5200	20240411	1.73	6430	-17.73	20240115	5200	1.73	20240411	7440	-28.90	20230912	5200	1.73	20240411	2.63	N	004720	500	90 억		429858	N	N	22	N	00	N
98	20240412	160152	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	70	2	1.31	373223030	69214	70.69	5400	5470	5300	6960	3760	5360	5392.30	2.28	0	10266	5520	5440	5320	5240	5120	5480	5280	91	1600	500	3850	10	1	18178525	987	15.88	0.43	12	0.38	342.00	12710.00	7450	20230414	-27.11	5200	20240411	4.42	6430	-15.55	20240115	5200	4.42	20240411	7450	-27.11	20230414	5200	4.42	20240411	2.76	N	004720	500	90 억		414671	N	N	22	N	00	N
99	20240412	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	50	2	0.93	349298940	64795	66.18	5400	5470	5300	6960	3760	5360	5390.83	2.28	0	9779	5520	5440	5320	5240	5120	5480	5280	91	1600	500	3850	10	1	18178525	983	15.82	0.43	12	0.36	342.00	12710.00	7450	20230414	-27.38	5200	20240411	4.04	6430	-15.86	20240115	5200	4.04	20240411	7450	-27.38	20230414	5200	4.04	20240411	2.76	N	004720	500	90 억		414671	N	N	0	N	00	N
100	20240412	140153	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	90	2	1.68	321164260	59595	60.87	5400	5470	5300	6960	3760	5360	5389.11	2.28	0	8250	5520	5440	5320	5240	5120	5480	5280	91	1600	500	3850	10	1	18178525	991	15.94	0.43	12	0.33	342.00	12710.00	7450	20230414	-26.85	5200	20240411	4.81	6430	-15.24	20240115	5200	4.81	20240411	7450	-26.85	20230414	5200	4.81	20240411	2.76	N	004720	500	90 억		414671	N	N	0	N	00	N
101	20240412	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	40	2	0.75	295597600	54893	56.07	5400	5470	5300	6960	3760	5360	5384.98	2.28	0	8904	5520	5440	5320	5240	5120	5480	5280	91	1600	500	3850	10	1	18178525	982	15.79	0.42	12	0.30	342.00	12710.00	7450	20230414	-27.52	5200	20240411	3.85	6430	-16.02	20240115	5200	3.85	20240411	7450	-27.52	20230414	5200	3.85	20240411	2.76	N	004720	500	90 억		414671	N	N	0	N	00	N
102	20240412	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	60	2	1.12	279588680	51935	53.05	5400	5470	5300	6960	3760	5360	5383.43	2.28	0	8858	5520	5440	5320	5240	5120	5480	5280	91	1600	500	3850	10	1	18178525	985	15.85	0.43	12	0.29	342.00	12710.00	7450	20230414	-27.25	5200	20240411	4.23	6430	-15.71	20240115	5200	4.23	20240411	7450	-27.25	20230414	5200	4.23	20240411	2.76	N	004720	500	90 억		414671	N	N	0	N	00	N
103	20240412	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	110	2	2.05	233950710	43548	44.48	5400	5470	5300	6960	3760	5360	5372.25	2.28	0	11528	5520	5440	5320	5240	5120	5480	5280	91	1600	500	3850	10	1	18178525	994	15.99	0.43	12	0.24	342.00	12710.00	7450	20230414	-26.58	5200	20240411	5.19	6430	-14.93	20240115	5200	5.19	20240411	7450	-26.58	20230414	5200	5.19	20240411	2.76	N	004720	500	90 억		414671	N	N	0	N	00	N
104	20240412	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	20	2	0.37	103753370	19428	19.84	5400	5440	5300	6960	3760	5360	5340.40	2.28	0	1007	5520	5440	5320	5240	5120	5480	5280	91	1600	500	3850	10	1	18178525	978	15.73	0.42	12	0.11	342.00	12710.00	7450	20230414	-27.79	5200	20240411	3.46	6430	-16.33	20240115	5200	3.46	20240411	7450	-27.79	20230414	5200	3.46	20240411	2.76	N	004720	500	90 억		414671	N	N	0	N	00	N
105	20240412	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	20	2	0.37	6485800	1202	1.23	5400	5440	5370	6960	3760	5360	5395.84	2.28	0	-27	5520	5440	5320	5240	5120	5480	5280	91	1600	500	3850	10	1	18178525	978	15.73	0.42	12	0.01	342.00	12710.00	7450	20230414	-27.79	5200	20240411	3.46	6430	-16.33	20240115	5200	3.46	20240411	7450	-27.79	20230414	5200	3.46	20240411	2.76	N	004720	500	90 억		414671	N	N	0	N	00	N
106	20240411	160150	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5360	0	3	0.00	513636630	96643	107.15	5300	5400	5200	6960	3760	5360	5314.78	2.32	0	-6897	5560	5460	5360	5260	5160	5410	5210	91	1600	500	3850	10	1	18178525	974	15.67	0.42	12	0.53	342.00	12710.00	7450	20230414	-28.05	5200	20240411	3.08	6430	-16.64	20240115	5200	3.08	20240411	7450	-28.05	20230414	5200	3.08	20240411	2.79	N	004720	500	90 억		421379	N	N	64	N	00	N
107	20240411	150154	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5360	0	3	0.00	486019770	91482	101.43	5300	5400	5200	6960	3760	5360	5312.73	2.32	0	-7771	5560	5460	5360	5260	5160	5410	5210	91	1600	500	3850	10	1	18178525	974	15.67	0.42	12	0.50	342.00	12710.00	7450	20230414	-28.05	5200	20240411	3.08	6430	-16.64	20240115	5200	3.08	20240411	7450	-28.05	20230414	5200	3.08	20240411	2.79	N	004720	500	90 억		421379	N	N	64	N	00	N
108	20240411	140156	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5350	-10	5	-0.19	452801110	85269	94.54	5300	5400	5200	6960	3760	5360	5310.26	2.32	0	-7255	5560	5460	5360	5260	5160	5410	5210	91	1600	500	3850	10	1	18178525	973	15.64	0.42	12	0.47	342.00	12710.00	7450	20230414	-28.19	5200	20240411	2.88	6430	-16.80	20240115	5200	2.88	20240411	7450	-28.19	20230414	5200	2.88	20240411	2.79	N	004720	500	90 억		421379	N	N	64	N	00	N
109	20240411	130151	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5310	-50	5	-0.93	264991520	50339	55.81	5300	5340	5200	6960	3760	5360	5264.13	2.32	0	-7260	5560	5460	5360	5260	5160	5410	5210	91	1600	500	3850	10	1	18178525	965	15.53	0.42	12	0.28	342.00	12710.00	7450	20230414	-28.72	5200	20240411	2.12	6430	-17.42	20240115	5200	2.12	20240411	7450	-28.72	20230414	5200	2.12	20240411	2.79	N	004720	500	90 억		421379	N	N	64	N	00	N
110	20240411	120151	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5330	-30	5	-0.56	252247140	47931	53.14	5300	5340	5200	6960	3760	5360	5262.70	2.32	0	-6797	5560	5460	5360	5260	5160	5410	5210	91	1600	500	3850	10	1	18178525	969	15.58	0.42	12	0.26	342.00	12710.00	7450	20230414	-28.46	5200	20240411	2.50	6430	-17.11	20240115	5200	2.50	20240411	7450	-28.46	20230414	5200	2.50	20240411	2.79	N	004720	500	90 억		421379	N	N	64	N	00	N
111	20240411	110150	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5260	-100	5	-1.87	157534030	30003	33.27	5300	5340	5200	6960	3760	5360	5250.59	2.32	0	-6433	5560	5460	5360	5260	5160	5410	5210	91	1600	500	3850	10	1	18178525	956	15.38	0.41	12	0.17	342.00	12710.00	7450	20230414	-29.40	5200	20240411	1.15	6430	-18.20	20240115	5200	1.15	20240411	7450	-29.40	20230414	5200	1.15	20240411	2.79	N	004720	500	90 억		421379	N	N	64	N	00	N
112	20240411	100151	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5270	-90	5	-1.68	77431650	14729	16.33	5300	5340	5220	6960	3760	5360	5257.05	2.32	0	-6532	5560	5460	5360	5260	5160	5410	5210	91	1600	500	3850	10	1	18178525	958	15.41	0.41	12	0.08	342.00	12710.00	7450	20230414	-29.26	5220	20240411	0.96	6430	-18.04	20240115	5220	0.96	20240411	7450	-29.26	20230414	5220	0.96	20240411	2.79	N	004720	500	90 억		421379	N	N	64	N	00	N
113	20240411	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-20	5	-0.37	3812920	719	0.80	5300	5340	5300	6960	3760	5360	5302.69	2.32	0	91	5560	5460	5360	5260	5160	5410	5210	91	1600	500	3850	10	1	18178525	971	15.61	0.42	12	0.00	342.00	12710.00	7450	20230414	-28.32	5260	20240409	1.52	6430	-16.95	20240115	5260	1.52	20240409	7450	-28.32	20230414	5260	1.52	20240409	2.79	N	004720	500	90 억		421379	N	N	64	N	00	N
114	20240409	160149	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5360	-80	5	-1.47	481412590	89961	168.48	5400	5460	5260	7070	3810	5440	5351.34	2.31	0	2928	5560	5500	5450	5390	5340	5475	5365	91	1630	500	3910	10	1	18178525	974	15.67	0.42	12	0.49	342.00	12710.00	7450	20230414	-28.05	5260	20240409	1.90	6430	-16.64	20240115	5260	1.90	20240409	7450	-28.05	20230414	5260	1.90	20240409	2.79	N	004720	500	90 억		420520	N	N	64	N	00	N
115	20240409	150150	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5270	-170	5	-3.12	417384110	77952	145.99	5400	5460	5260	7070	3810	5440	5354.36	2.31	0	3745	5560	5500	5450	5390	5340	5475	5365	91	1630	500	3910	10	1	18178525	958	15.41	0.41	12	0.43	342.00	12710.00	7450	20230414	-29.26	5260	20240409	0.19	6430	-18.04	20240115	5260	0.19	20240409	7450	-29.26	20230414	5260	0.19	20240409	2.79	N	004720	500	90 억		420520	N	N	0	N	00	N
116	20240409	140151	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	-80	5	-1.47	218503920	40544	75.93	5400	5460	5350	7070	3810	5440	5389.29	2.31	0	-1634	5560	5500	5450	5390	5340	5475	5365	91	1630	500	3910	10	1	18178525	974	15.67	0.42	12	0.22	342.00	12710.00	7450	20230414	-28.05	5280	20230726	1.52	6430	-16.64	20240115	5350	0.19	20240409	7450	-28.05	20230414	5280	1.52	20230726	2.79	N	004720	500	90 억		420520	N	N	0	N	00	N
117	20240409	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	-60	5	-1.10	199083160	36929	69.16	5400	5460	5350	7070	3810	5440	5390.96	2.31	0	-1292	5560	5500	5450	5390	5340	5475	5365	91	1630	500	3910	10	1	18178525	978	15.73	0.42	12	0.20	342.00	12710.00	7450	20230414	-27.79	5280	20230726	1.89	6430	-16.33	20240115	5350	0.56	20240409	7450	-27.79	20230414	5280	1.89	20230726	2.79	N	004720	500	90 억		420520	N	N	0	N	00	N
118	20240409	120150	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-50	5	-0.92	123939840	22915	42.92	5400	5460	5370	7070	3810	5440	5408.66	2.31	0	-1632	5560	5500	5450	5390	5340	5475	5365	91	1630	500	3910	10	1	18178525	980	15.76	0.42	12	0.13	342.00	12710.00	7450	20230414	-27.65	5280	20230726	2.08	6430	-16.17	20240115	5370	0.37	20240409	7450	-27.65	20230414	5280	2.08	20230726	2.79	N	004720	500	90 억		420520	N	N	0	N	00	N
119	20240409	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-30	5	-0.55	58327210	10747	20.13	5400	5460	5400	7070	3810	5440	5427.29	2.31	0	-548	5560	5500	5450	5390	5340	5475	5365	91	1630	500	3910	10	1	18178525	983	15.82	0.43	12	0.06	342.00	12710.00	7450	20230414	-27.38	5280	20230726	2.46	6430	-15.86	20240115	5400	0.19	20240409	7450	-27.38	20230414	5280	2.46	20230726	2.79	N	004720	500	90 억		420520	N	N	0	N	00	N
120	20240409	100150	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	0	3	0.00	28429630	5236	9.81	5400	5460	5400	7070	3810	5440	5429.63	2.31	0	182	5560	5500	5450	5390	5340	5475	5365	91	1630	500	3910	10	1	18178525	989	15.91	0.43	12	0.03	342.00	12710.00	7450	20230414	-26.98	5280	20230726	3.03	6430	-15.40	20240115	5400	0.74	20240409	7450	-26.98	20230414	5280	3.03	20230726	2.79	N	004720	500	90 억		420520	N	N	0	N	00	N
121	20240409	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-10	5	-0.18	5573230	1032	1.93	5400	5430	5400	7070	3810	5440	5400.03	2.31	0	122	5560	5500	5450	5390	5340	5475	5365	91	1630	500	3910	10	1	18178525	987	15.88	0.43	12	0.01	342.00	12710.00	7450	20230414	-27.11	5280	20230726	2.84	6430	-15.55	20240115	5400	0.56	20240409	7450	-27.11	20230414	5280	2.84	20230726	2.79	N	004720	500	90 억		420520	N	N	0	N	00	N
122	20240408	160150	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-60	5	-1.09	289928760	53394	90.20	5460	5510	5400	7150	3850	5500	5429.97	2.38	0	-10869	5600	5550	5500	5450	5400	5525	5425	91	1650	500	3960	10	1	18178525	989	15.91	0.43	12	0.29	342.00	12710.00	7450	20230414	-26.98	5280	20230726	3.03	6430	-15.40	20240115	5400	0.74	20240408	7450	-26.98	20230414	5280	3.03	20230726	2.69	N	004720	500	90 억		432733	N	N	189	N	00	N
123	20240408	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-60	5	-1.09	250470940	46109	77.89	5460	5510	5400	7150	3850	5500	5432.15	2.38	0	-10192	5600	5550	5500	5450	5400	5525	5425	91	1650	500	3960	10	1	18178525	989	15.91	0.43	12	0.25	342.00	12710.00	7450	20230414	-26.98	5280	20230726	3.03	6430	-15.40	20240115	5400	0.74	20240408	7450	-26.98	20230414	5280	3.03	20230726	2.69	N	004720	500	90 억		432733	N	N	189	N	00	N
124	20240408	140151	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-90	5	-1.64	242741020	44684	75.48	5460	5510	5400	7150	3850	5500	5432.39	2.38	0	-9648	5600	5550	5500	5450	5400	5525	5425	91	1650	500	3960	10	1	18178525	983	15.82	0.43	12	0.25	342.00	12710.00	7450	20230414	-27.38	5280	20230726	2.46	6430	-15.86	20240115	5400	0.19	20240408	7450	-27.38	20230414	5280	2.46	20230726	2.69	N	004720	500	90 억		432733	N	N	189	N	00	N
125	20240408	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-60	5	-1.09	213403920	39270	66.34	5460	5510	5410	7150	3850	5500	5434.27	2.38	0	-8873	5600	5550	5500	5450	5400	5525	5425	91	1650	500	3960	10	1	18178525	989	15.91	0.43	12	0.22	342.00	12710.00	7450	20230414	-26.98	5280	20230726	3.03	6430	-15.40	20240115	5410	0.55	20240408	7450	-26.98	20230414	5280	3.03	20230726	2.69	N	004720	500	90 억		432733	N	N	189	N	00	N
126	20240408	120149	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-60	5	-1.09	206891650	38072	64.32	5460	5510	5410	7150	3850	5500	5434.22	2.38	0	-7800	5600	5550	5500	5450	5400	5525	5425	91	1650	500	3960	10	1	18178525	989	15.91	0.43	12	0.21	342.00	12710.00	7450	20230414	-26.98	5280	20230726	3.03	6430	-15.40	20240115	5410	0.55	20240408	7450	-26.98	20230414	5280	3.03	20230726	2.69	N	004720	500	90 억		432733	N	N	189	N	00	N
127	20240408	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-80	5	-1.45	175799550	32346	54.64	5460	5510	5420	7150	3850	5500	5434.97	2.38	0	-6516	5600	5550	5500	5450	5400	5525	5425	91	1650	500	3960	10	1	18178525	985	15.85	0.43	12	0.18	342.00	12710.00	7450	20230414	-27.25	5280	20230726	2.65	6430	-15.71	20240115	5420	0.00	20240408	7450	-27.25	20230414	5280	2.65	20230726	2.69	N	004720	500	90 억		432733	N	N	189	N	00	N
128	20240408	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-50	5	-0.91	111427470	20490	34.61	5460	5510	5420	7150	3850	5500	5438.14	2.38	0	-5633	5600	5550	5500	5450	5400	5525	5425	91	1650	500	3960	10	1	18178525	991	15.94	0.43	12	0.11	342.00	12710.00	7450	20230414	-26.85	5280	20230726	3.22	6430	-15.24	20240115	5420	0.55	20240408	7450	-26.85	20230414	5280	3.22	20230726	2.69	N	004720	500	90 억		432733	N	N	189	N	00	N
129	20240408	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	-40	5	-0.73	6972420	1277	2.16	5460	5460	5460	7150	3850	5500	5460.00	2.38	0	229	5600	5550	5500	5450	5400	5525	5425	91	1650	500	3960	10	1	18178525	993	15.96	0.43	12	0.01	342.00	12710.00	7450	20230414	-26.71	5280	20230726	3.41	6430	-15.09	20240115	5450	0.18	20240405	7450	-26.71	20230414	5280	3.41	20230726	2.69	N	004720	500	90 억		432733	N	N	189	N	00	N
130	20240405	160150	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	-40	5	-0.72	323587180	59073	93.77	5510	5550	5450	7200	3880	5540	5477.70	2.39	0	-2445	5700	5620	5580	5500	5460	5600	5480	91	1660	500	3980	10	1	18178525	1000	16.08	0.43	12	0.32	342.00	12710.00	7450	20230414	-26.17	5280	20230726	4.17	6430	-14.46	20240115	5450	0.92	20240405	7450	-26.17	20230414	5280	4.17	20230726	2.71	N	004720	500	90 억		435178	N	N	189	N	00	N
131	20240405	150149	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	-70	5	-1.26	305831000	55835	88.63	5510	5550	5450	7200	3880	5540	5477.41	2.39	0	-1972	5700	5620	5580	5500	5460	5600	5480	91	1660	500	3980	10	1	18178525	994	15.99	0.43	12	0.31	342.00	12710.00	7450	20230414	-26.58	5280	20230726	3.60	6430	-14.93	20240115	5450	0.37	20240405	7450	-26.58	20230414	5280	3.60	20230726	2.71	N	004720	500	90 억		435178	N	N	3	N	00	N
132	20240405	140150	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	-50	5	-0.90	167053390	30432	48.30	5510	5550	5460	7200	3880	5540	5489.40	2.39	0	-1372	5700	5620	5580	5500	5460	5600	5480	91	1660	500	3980	10	1	18178525	998	16.05	0.43	12	0.17	342.00	12710.00	7450	20230414	-26.31	5280	20230726	3.98	6430	-14.62	20240115	5460	0.55	20240405	7450	-26.31	20230414	5280	3.98	20230726	2.71	N	004720	500	90 억		435178	N	N	3	N	00	N
133	20240405	130149	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	-40	5	-0.72	144691030	26350	41.82	5510	5550	5460	7200	3880	5540	5491.12	2.39	0	-440	5700	5620	5580	5500	5460	5600	5480	91	1660	500	3980	10	1	18178525	1000	16.08	0.43	12	0.14	342.00	12710.00	7450	20230414	-26.17	5280	20230726	4.17	6430	-14.46	20240115	5460	0.73	20240405	7450	-26.17	20230414	5280	4.17	20230726	2.71	N	004720	500	90 억		435178	N	N	3	N	00	N
134	20240405	120150	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	-40	5	-0.72	107318160	19539	31.01	5510	5550	5460	7200	3880	5540	5492.51	2.39	0	754	5700	5620	5580	5500	5460	5600	5480	91	1660	500	3980	10	1	18178525	1000	16.08	0.43	12	0.11	342.00	12710.00	7450	20230414	-26.17	5280	20230726	4.17	6430	-14.46	20240115	5460	0.73	20240405	7450	-26.17	20230414	5280	4.17	20230726	2.71	N	004720	500	90 억		435178	N	N	3	N	00	N
135	20240405	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	-60	5	-1.08	102309340	18628	29.57	5510	5550	5460	7200	3880	5540	5492.23	2.39	0	1390	5700	5620	5580	5500	5460	5600	5480	91	1660	500	3980	10	1	18178525	996	16.02	0.43	12	0.10	342.00	12710.00	7450	20230414	-26.44	5280	20230726	3.79	6430	-14.77	20240115	5460	0.37	20240405	7450	-26.44	20230414	5280	3.79	20230726	2.71	N	004720	500	90 억		435178	N	N	3	N	00	N
136	20240405	100143	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	-40	5	-0.72	67014680	12196	19.36	5510	5550	5460	7200	3880	5540	5494.81	2.39	0	2629	5700	5620	5580	5500	5460	5600	5480	91	1660	500	3980	10	1	18178525	1000	16.08	0.43	12	0.07	342.00	12710.00	7450	20230414	-26.17	5280	20230726	4.17	6430	-14.46	20240115	5460	0.73	20240405	7450	-26.17	20230414	5280	4.17	20230726	2.71	N	004720	500	90 억		435178	N	N	3	N	00	N
137	20240405	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	0	3	0.00	7143320	1294	2.05	5510	5540	5510	7200	3880	5540	5520.34	2.39	0	-205	5700	5620	5580	5500	5460	5600	5480	91	1660	500	3980	10	1	18178525	1007	16.20	0.44	12	0.01	342.00	12710.00	7450	20230414	-25.64	5280	20230726	4.92	6430	-13.84	20240115	5510	0.54	20240405	7450	-25.64	20230414	5280	4.92	20230726	2.71	N	004720	500	90 억		435178	N	N	3	N	00	N
138	20240404	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	-50	5	-0.89	351182630	62970	144.93	5560	5660	5540	7260	3920	5590	5576.98	2.37	0	4179	5670	5630	5580	5540	5490	5635	5545	91	1670	500	4020	10	1	18178525	1007	16.20	0.44	12	0.35	342.00	12710.00	7450	20230414	-25.64	5280	20230726	4.92	6430	-13.84	20240115	5530	0.18	20240403	7450	-25.64	20230414	5280	4.92	20230726	2.69	N	004720	500	90 억		431037	N	N	3	N	00	N
139	20240404	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5580	-10	5	-0.18	337947600	60584	139.44	5560	5660	5540	7260	3920	5590	5578.17	2.37	0	3874	5670	5630	5580	5540	5490	5635	5545	91	1670	500	4020	10	1	18178525	1014	16.32	0.44	12	0.33	342.00	12710.00	7450	20230414	-25.10	5280	20230726	5.68	6430	-13.22	20240115	5530	0.90	20240403	7450	-25.10	20230414	5280	5.68	20230726	2.69	N	004720	500	90 억		431037	N	N	6	N	00	N
140	20240404	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	0	3	0.00	175177440	31333	72.11	5560	5660	5560	7260	3920	5590	5590.83	2.37	0	-1050	5670	5630	5580	5540	5490	5635	5545	91	1670	500	4020	10	1	18178525	1016	16.35	0.44	12	0.17	342.00	12710.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5530	1.08	20240403	7450	-24.97	20230414	5280	5.87	20230726	2.69	N	004720	500	90 억		431037	N	N	6	N	00	N
141	20240404	130147	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	20	2	0.36	152065410	27197	62.60	5560	5660	5560	7260	3920	5590	5591.26	2.37	0	-1852	5670	5630	5580	5540	5490	5635	5545	91	1670	500	4020	10	1	18178525	1020	16.40	0.44	12	0.15	342.00	12710.00	7450	20230414	-24.70	5280	20230726	6.25	6430	-12.75	20240115	5530	1.45	20240403	7450	-24.70	20230414	5280	6.25	20230726	2.69	N	004720	500	90 억		431037	N	N	6	N	00	N
142	20240404	120148	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	40	2	0.72	93847020	16768	38.59	5560	5660	5560	7260	3920	5590	5596.79	2.37	0	-1769	5670	5630	5580	5540	5490	5635	5545	91	1670	500	4020	10	1	18178525	1023	16.46	0.44	12	0.09	342.00	12710.00	7450	20230414	-24.43	5280	20230726	6.63	6430	-12.44	20240115	5530	1.81	20240403	7450	-24.43	20230414	5280	6.63	20230726	2.69	N	004720	500	90 억		431037	N	N	6	N	00	N
143	20240404	110149	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	0	3	0.00	50354460	9033	20.79	5560	5600	5560	7260	3920	5590	5574.50	2.37	0	-466	5670	5630	5580	5540	5490	5635	5545	91	1670	500	4020	10	1	18178525	1016	16.35	0.44	12	0.05	342.00	12710.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5530	1.08	20240403	7450	-24.97	20230414	5280	5.87	20230726	2.69	N	004720	500	90 억		431037	N	N	6	N	00	N
144	20240404	100148	57	100.00	KOSPI		의약품	N	N	N	N		N	5570	-20	5	-0.36	32761000	5876	13.52	5560	5600	5560	7260	3920	5590	5575.39	2.37	0	112	5670	5630	5580	5540	5490	5635	5545	91	1670	500	4020	10	1	18178525	1013	16.29	0.44	12	0.03	342.00	12710.00	7450	20230414	-25.23	5280	20230726	5.49	6430	-13.37	20240115	5530	0.72	20240403	7450	-25.23	20230414	5280	5.49	20230726	2.69	N	004720	500	90 억		431037	N	N	6	N	00	N
145	20240404	090149	57	100.00	KOSPI		의약품	N	N	N	N		N	5560	-30	5	-0.54	4036590	726	1.67	5560	5570	5560	7260	3920	5590	5560.04	2.37	0	85	5670	5630	5580	5540	5490	5635	5545	91	1670	500	4020	10	1	18178525	1011	16.26	0.44	12	0.00	342.00	12710.00	7450	20230414	-25.37	5280	20230726	5.30	6430	-13.53	20240115	5530	0.54	20240403	7450	-25.37	20230414	5280	5.30	20230726	2.69	N	004720	500	90 억		431037	N	N	6	N	00	N
146	20240403	160148	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	20	2	0.36	240076670	43105	51.82	5590	5620	5530	7240	3900	5570	5569.57	2.46	0	-15387	5770	5670	5620	5520	5470	5645	5495	91	1670	500	4010	10	1	18178525	1016	16.35	0.44	12	0.24	342.00	12710.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5530	1.08	20240403	7450	-24.97	20230414	5280	5.87	20230726	2.70	N	004720	500	90 억		446424	N	N	6	N	00	N
147	20240403	150148	57	100.00	KOSPI		의약품	N	N	N	N		N	5580	10	2	0.18	235050830	42204	50.73	5590	5620	5530	7240	3900	5570	5569.40	2.46	0	-15197	5770	5670	5620	5520	5470	5645	5495	91	1670	500	4010	10	1	18178525	1014	16.32	0.44	12	0.23	342.00	12710.00	7450	20230414	-25.10	5280	20230726	5.68	6430	-13.22	20240115	5530	0.90	20240403	7450	-25.10	20230414	5280	5.68	20230726	2.70	N	004720	500	90 억		446424	N	N	26	N	00	N
148	20240403	140147	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	20	2	0.36	165753090	29786	35.81	5590	5620	5530	7240	3900	5570	5564.80	2.46	0	-6914	5770	5670	5620	5520	5470	5645	5495	91	1670	500	4010	10	1	18178525	1016	16.35	0.44	12	0.16	342.00	12710.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5530	1.08	20240403	7450	-24.97	20230414	5280	5.87	20230726	2.70	N	004720	500	90 억		446424	N	N	26	N	00	N
149	20240403	130148	57	100.00	KOSPI		의약품	N	N	N	N		N	5560	-10	5	-0.18	137004830	24620	29.60	5590	5620	5530	7240	3900	5570	5564.78	2.46	0	-6514	5770	5670	5620	5520	5470	5645	5495	91	1670	500	4010	10	1	18178525	1011	16.26	0.44	12	0.14	342.00	12710.00	7450	20230414	-25.37	5280	20230726	5.30	6430	-13.53	20240115	5530	0.54	20240403	7450	-25.37	20230414	5280	5.30	20230726	2.70	N	004720	500	90 억		446424	N	N	26	N	00	N
150	20240403	120148	57	100.00	KOSPI		의약품	N	N	N	N		N	5560	-10	5	-0.18	133847930	24054	28.92	5590	5620	5530	7240	3900	5570	5564.48	2.46	0	-6125	5770	5670	5620	5520	5470	5645	5495	91	1670	500	4010	10	1	18178525	1011	16.26	0.44	12	0.13	342.00	12710.00	7450	20230414	-25.37	5280	20230726	5.30	6430	-13.53	20240115	5530	0.54	20240403	7450	-25.37	20230414	5280	5.30	20230726	2.70	N	004720	500	90 억		446424	N	N	26	N	00	N
151	20240403	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	5570	0	3	0.00	123098250	22120	26.59	5590	5620	5530	7240	3900	5570	5565.02	2.46	0	-6054	5770	5670	5620	5520	5470	5645	5495	91	1670	500	4010	10	1	18178525	1013	16.29	0.44	12	0.12	342.00	12710.00	7450	20230414	-25.23	5280	20230726	5.49	6430	-13.37	20240115	5530	0.72	20240403	7450	-25.23	20230414	5280	5.49	20230726	2.70	N	004720	500	90 억		446424	N	N	26	N	00	N
152	20240403	100147	57	100.00	KOSPI		의약품	N	N	N	N		N	5580	10	2	0.18	67477720	12106	14.55	5590	5620	5550	7240	3900	5570	5573.91	2.46	0	-4110	5770	5670	5620	5520	5470	5645	5495	91	1670	500	4010	10	1	18178525	1014	16.32	0.44	12	0.07	342.00	12710.00	7450	20230414	-25.10	5280	20230726	5.68	6430	-13.22	20240115	5550	0.54	20240403	7450	-25.10	20230414	5280	5.68	20230726	2.70	N	004720	500	90 억		446424	N	N	26	N	00	N
153	20240403	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	5560	-10	5	-0.18	10461880	1878	2.26	5590	5590	5550	7240	3900	5570	5570.76	2.46	0	-1541	5770	5670	5620	5520	5470	5645	5495	91	1670	500	4010	10	1	18178525	1011	16.26	0.44	12	0.01	342.00	12710.00	7450	20230414	-25.37	5280	20230726	5.30	6430	-13.53	20240115	5550	0.18	20240403	7450	-25.37	20230414	5280	5.30	20230726	2.70	N	004720	500	90 억		446424	N	N	26	N	00	N
154	20240402	160146	57	100.00	KOSPI		의약품	N	N	N	N		N	5570	-130	5	-2.28	466617310	83185	301.68	5700	5720	5570	7410	3990	5700	5609.39	2.55	0	-16167	5780	5740	5680	5640	5580	5760	5660	91	1710	500	4100	10	1	18178525	1013	16.29	0.44	12	0.46	342.00	12710.00	7450	20230414	-25.23	5280	20230726	5.49	6430	-13.37	20240115	5550	0.36	20240307	7450	-25.23	20230414	5280	5.49	20230726	2.92	N	004720	500	90 억		464453	N	N	26	N	00	N
155	20240402	150147	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	-110	5	-1.93	396208200	70560	255.89	5700	5720	5580	7410	3990	5700	5615.20	2.55	0	-17917	5780	5740	5680	5640	5580	5760	5660	91	1710	500	4100	10	1	18178525	1016	16.35	0.44	12	0.39	342.00	12710.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5550	0.72	20240307	7450	-24.97	20230414	5280	5.87	20230726	2.92	N	004720	500	90 억		464453	N	N	0	N	00	N
156	20240402	140148	57	100.00	KOSPI		의약품	N	N	N	N		N	5600	-100	5	-1.75	307592880	54712	198.42	5700	5720	5600	7410	3990	5700	5622.04	2.55	0	-18712	5780	5740	5680	5640	5580	5760	5660	91	1710	500	4100	10	1	18178525	1018	16.37	0.44	12	0.30	342.00	12710.00	7450	20230414	-24.83	5280	20230726	6.06	6430	-12.91	20240115	5550	0.90	20240307	7450	-24.83	20230414	5280	6.06	20230726	2.92	N	004720	500	90 억		464453	N	N	0	N	00	N
157	20240402	130147	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	-90	5	-1.58	243802240	43355	157.23	5700	5720	5600	7410	3990	5700	5623.39	2.55	0	-14599	5780	5740	5680	5640	5580	5760	5660	91	1710	500	4100	10	1	18178525	1020	16.40	0.44	12	0.24	342.00	12710.00	7450	20230414	-24.70	5280	20230726	6.25	6430	-12.75	20240115	5550	1.08	20240307	7450	-24.70	20230414	5280	6.25	20230726	2.92	N	004720	500	90 억		464453	N	N	0	N	00	N
158	20240402	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	-70	5	-1.23	228752820	40676	147.52	5700	5720	5600	7410	3990	5700	5623.78	2.55	0	-12634	5780	5740	5680	5640	5580	5760	5660	91	1710	500	4100	10	1	18178525	1023	16.46	0.44	12	0.22	342.00	12710.00	7450	20230414	-24.43	5280	20230726	6.63	6430	-12.44	20240115	5550	1.44	20240307	7450	-24.43	20230414	5280	6.63	20230726	2.92	N	004720	500	90 억		464453	N	N	0	N	00	N
159	20240402	110147	57	100.00	KOSPI		의약품	N	N	N	N		N	5620	-80	5	-1.40	173864370	30893	112.04	5700	5720	5600	7410	3990	5700	5627.95	2.55	0	-10505	5780	5740	5680	5640	5580	5760	5660	91	1710	500	4100	10	1	18178525	1022	16.43	0.44	12	0.17	342.00	12710.00	7450	20230414	-24.56	5280	20230726	6.44	6430	-12.60	20240115	5550	1.26	20240307	7450	-24.56	20230414	5280	6.44	20230726	2.92	N	004720	500	90 억		464453	N	N	0	N	00	N
160	20240402	100147	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-60	5	-1.05	87216970	15471	56.11	5700	5720	5620	7410	3990	5700	5637.45	2.55	0	-6279	5780	5740	5680	5640	5580	5760	5660	91	1710	500	4100	10	1	18178525	1025	16.49	0.44	12	0.09	342.00	12710.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5550	1.62	20240307	7450	-24.30	20230414	5280	6.82	20230726	2.92	N	004720	500	90 억		464453	N	N	0	N	00	N
161	20240402	090146	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-50	5	-0.88	2950330	520	1.89	5700	5700	5650	7410	3990	5700	5673.71	2.55	0	301	5780	5740	5680	5640	5580	5760	5660	91	1710	500	4100	10	1	18178525	1027	16.52	0.44	12	0.00	342.00	12710.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5550	1.80	20240307	7450	-24.16	20230414	5280	7.01	20230726	2.92	N	004720	500	90 억		464453	N	N	0	N	00	N
162	20240401	160146	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	60	2	1.06	155995680	27454	33.06	5640	5720	5620	7330	3950	5640	5682.07	2.54	0	3164	5806	5722	5676	5592	5546	5700	5570	91	1690	500	4060	10	1	18178525	1036	16.67	0.45	12	0.15	342.00	12710.00	7450	20230414	-23.49	5280	20230726	7.95	6430	-11.35	20240115	5550	2.70	20240307	7450	-23.49	20230414	5280	7.95	20230726	2.93	N	004720	500	90 억		461299	N	N	0	N	00	N
163	20240401	150146	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	20	2	0.35	151486490	26662	32.11	5640	5720	5620	7330	3950	5640	5681.74	2.54	0	2706	5806	5722	5676	5592	5546	5700	5570	91	1690	500	4060	10	1	18178525	1029	16.55	0.45	12	0.15	342.00	12710.00	7450	20230414	-24.03	5280	20230726	7.20	6430	-11.98	20240115	5550	1.98	20240307	7450	-24.03	20230414	5280	7.20	20230726	2.93	N	004720	500	90 억		461299	N	N	0	N	00	N
164	20240401	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	70	2	1.24	106748610	18763	22.59	5640	5720	5620	7330	3950	5640	5689.31	2.54	0	1565	5806	5722	5676	5592	5546	5700	5570	91	1690	500	4060	10	1	18178525	1038	16.70	0.45	12	0.10	342.00	12710.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.93	N	004720	500	90 억		461299	N	N	0	N	00	N
165	20240401	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	70	2	1.24	87793230	15437	18.59	5640	5720	5620	7330	3950	5640	5687.20	2.54	0	1638	5806	5722	5676	5592	5546	5700	5570	91	1690	500	4060	10	1	18178525	1038	16.70	0.45	12	0.08	342.00	12710.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.93	N	004720	500	90 억		461299	N	N	0	N	00	N
166	20240401	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	80	2	1.42	66902670	11776	14.18	5640	5720	5620	7330	3950	5640	5681.27	2.54	0	1701	5806	5722	5676	5592	5546	5700	5570	91	1690	500	4060	10	1	18178525	1040	16.73	0.45	12	0.06	342.00	12710.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	2.93	N	004720	500	90 억		461299	N	N	0	N	00	N
167	20240401	110147	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	70	2	1.24	46647670	8228	9.91	5640	5710	5620	7330	3950	5640	5669.38	2.54	0	1914	5806	5722	5676	5592	5546	5700	5570	91	1690	500	4060	10	1	18178525	1038	16.70	0.45	12	0.05	342.00	12710.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.93	N	004720	500	90 억		461299	N	N	0	N	00	N
168	20240401	100144	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	40	2	0.71	28164590	4981	6.00	5640	5690	5620	7330	3950	5640	5654.40	2.54	0	1233	5806	5722	5676	5592	5546	5700	5570	91	1690	500	4060	10	1	18178525	1033	16.61	0.45	12	0.03	342.00	12710.00	7450	20230414	-23.76	5280	20230726	7.58	6430	-11.66	20240115	5550	2.34	20240307	7450	-23.76	20230414	5280	7.58	20230726	2.93	N	004720	500	90 억		461299	N	N	0	N	00	N
169	20240401	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	30	2	0.53	4414800	783	0.94	5640	5670	5620	7330	3950	5640	5638.31	2.54	0	-86	5806	5722	5676	5592	5546	5700	5570	91	1690	500	4060	10	1	18178525	1031	16.58	0.45	12	0.00	342.00	12710.00	7450	20230414	-23.89	5280	20230726	7.39	6430	-11.82	20240115	5550	2.16	20240307	7450	-23.89	20230414	5280	7.39	20230726	2.93	N	004720	500	90 억		461299	N	N	0	N	00	N