KissMeData/005500/price/prices-20240501.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	20240531	160212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19140	-60	5	-0.31	391901000	20538	126.27	19150	19350	19000	24950	13440	19200	19081.73	1.64	0	-6109	19406	19302	19236	19132	19066	19270	19100	139	5750	1000	14590	10	1	13900000	2660	14.07	0.92	12	0.15	1360.00	20800.00	24450	20230721	-21.72	19000	20240531	0.74	21850	-12.40	20240102	19000	0.74	20240531	24450	-21.72	20230721	19000	0.74	20240531	1.59	N	005500	1000	139 억		227613	N	N	0	N	00	N
3	20240531	150212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19100	-100	5	-0.52	374660420	19636	120.73	19150	19350	19000	24950	13440	19200	19080.28	1.64	0	-5786	19406	19302	19236	19132	19066	19270	19100	139	5750	1000	14590	10	1	13900000	2655	14.04	0.92	12	0.14	1360.00	20800.00	24450	20230721	-21.88	19000	20240531	0.53	21850	-12.59	20240102	19000	0.53	20240531	24450	-21.88	20230721	19000	0.53	20240531	1.59	N	005500	1000	139 억		227613	N	N	0	N	00	N
4	20240531	140211	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19110	-90	5	-0.47	344376040	18049	110.97	19150	19350	19000	24950	13440	19200	19080.06	1.64	0	-4962	19406	19302	19236	19132	19066	19270	19100	139	5750	1000	14590	10	1	13900000	2656	14.05	0.92	12	0.13	1360.00	20800.00	24450	20230721	-21.84	19000	20240531	0.58	21850	-12.54	20240102	19000	0.58	20240531	24450	-21.84	20230721	19000	0.58	20240531	1.59	N	005500	1000	139 억		227613	N	N	0	N	00	N
5	20240531	130212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19040	-160	5	-0.83	318985580	16718	102.79	19150	19350	19000	24950	13440	19200	19080.37	1.64	0	-3928	19406	19302	19236	19132	19066	19270	19100	139	5750	1000	14590	10	1	13900000	2647	14.00	0.92	12	0.12	1360.00	20800.00	24450	20230721	-22.13	19000	20240531	0.21	21850	-12.86	20240102	19000	0.21	20240531	24450	-22.13	20230721	19000	0.21	20240531	1.59	N	005500	1000	139 억		227613	N	N	0	N	00	N
6	20240531	120212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19050	-150	5	-0.78	250161300	13100	80.54	19150	19350	19000	24950	13440	19200	19096.28	1.64	0	-2977	19406	19302	19236	19132	19066	19270	19100	139	5750	1000	14590	10	1	13900000	2648	14.01	0.92	12	0.09	1360.00	20800.00	24450	20230721	-22.09	19000	20240531	0.26	21850	-12.81	20240102	19000	0.26	20240531	24450	-22.09	20230721	19000	0.26	20240531	1.59	N	005500	1000	139 억		227613	N	N	0	N	00	N
7	20240531	110212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19140	-60	5	-0.31	115416100	6026	37.05	19150	19350	19120	24950	13440	19200	19153.02	1.64	0	-2511	19406	19302	19236	19132	19066	19270	19100	139	5750	1000	14590	10	1	13900000	2660	14.07	0.92	12	0.04	1360.00	20800.00	24450	20230721	-21.72	19120	20240531	0.10	21850	-12.40	20240102	19120	0.10	20240531	24450	-21.72	20230721	19120	0.10	20240531	1.59	N	005500	1000	139 억		227613	N	N	0	N	00	N
8	20240531	100212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19160	-40	5	-0.21	56283450	2936	18.05	19150	19350	19120	24950	13440	19200	19170.11	1.64	0	-1311	19406	19302	19236	19132	19066	19270	19100	139	5750	1000	14590	10	1	13900000	2663	14.09	0.92	12	0.02	1360.00	20800.00	24450	20230721	-21.64	19120	20240531	0.21	21850	-12.31	20240102	19120	0.21	20240531	24450	-21.64	20230721	19120	0.21	20240531	1.59	N	005500	1000	139 억		227613	N	N	0	N	00	N
9	20240531	090212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19130	-70	5	-0.36	2066870	108	0.66	19150	19150	19120	24950	13440	19200	19137.69	1.64	0	-11	19406	19302	19236	19132	19066	19270	19100	139	5750	1000	14590	10	1	13900000	2659	14.07	0.92	12	0.00	1360.00	20800.00	24450	20230721	-21.76	19120	20240531	0.05	21850	-12.45	20240102	19120	0.05	20240531	24450	-21.76	20230721	19120	0.05	20240531	1.59	N	005500	1000	139 억		227613	N	N	0	N	00	N
10	20240530	160210	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19200	-150	5	-0.78	311601470	16230	73.93	19340	19340	19170	25150	13550	19350	19199.10	1.65	0	-990	19636	19492	19356	19212	19076	19425	19145	139	5800	1000	14700	10	1	13900000	2669	14.12	0.92	12	0.12	1360.00	20800.00	24450	20230721	-21.47	19170	20240530	0.16	21850	-12.13	20240102	19170	0.16	20240530	24450	-21.47	20230721	19170	0.16	20240530	1.58	N	005500	1000	139 억		228997	N	N	0	N	00	N
11	20240530	150211	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19200	-150	5	-0.78	303596570	15813	72.03	19340	19340	19170	25150	13550	19350	19199.18	1.65	0	-927	19636	19492	19356	19212	19076	19425	19145	139	5800	1000	14700	10	1	13900000	2669	14.12	0.92	12	0.11	1360.00	20800.00	24450	20230721	-21.47	19170	20240530	0.16	21850	-12.13	20240102	19170	0.16	20240530	24450	-21.47	20230721	19170	0.16	20240530	1.58	N	005500	1000	139 억		228997	N	N	0	N	00	N
12	20240530	140212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19220	-130	5	-0.67	266893230	13900	63.32	19340	19340	19180	25150	13550	19350	19200.95	1.65	0	-927	19636	19492	19356	19212	19076	19425	19145	139	5800	1000	14700	10	1	13900000	2672	14.13	0.92	12	0.10	1360.00	20800.00	24450	20230721	-21.39	19180	20240530	0.21	21850	-12.04	20240102	19180	0.21	20240530	24450	-21.39	20230721	19180	0.21	20240530	1.58	N	005500	1000	139 억		228997	N	N	0	N	00	N
13	20240530	130211	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19230	-120	5	-0.62	193892430	10097	45.99	19340	19340	19180	25150	13550	19350	19202.97	1.65	0	-1254	19636	19492	19356	19212	19076	19425	19145	139	5800	1000	14700	10	1	13900000	2673	14.14	0.92	12	0.07	1360.00	20800.00	24450	20230721	-21.35	19180	20240530	0.26	21850	-11.99	20240102	19180	0.26	20240530	24450	-21.35	20230721	19180	0.26	20240530	1.58	N	005500	1000	139 억		228997	N	N	0	N	00	N
14	20240530	120211	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19240	-110	5	-0.57	126670130	6593	30.03	19340	19340	19180	25150	13550	19350	19212.82	1.65	0	-1254	19636	19492	19356	19212	19076	19425	19145	139	5800	1000	14700	10	1	13900000	2674	14.15	0.93	12	0.05	1360.00	20800.00	24450	20230721	-21.31	19180	20240530	0.31	21850	-11.95	20240102	19180	0.31	20240530	24450	-21.31	20230721	19180	0.31	20240530	1.58	N	005500	1000	139 억		228997	N	N	0	N	00	N
15	20240530	110211	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19250	-100	5	-0.52	108488970	5647	25.72	19340	19340	19180	25150	13550	19350	19211.79	1.65	0	-1254	19636	19492	19356	19212	19076	19425	19145	139	5800	1000	14700	10	1	13900000	2676	14.15	0.93	12	0.04	1360.00	20800.00	24450	20230721	-21.27	19180	20240530	0.36	21850	-11.90	20240102	19180	0.36	20240530	24450	-21.27	20230721	19180	0.36	20240530	1.58	N	005500	1000	139 억		228997	N	N	0	N	00	N
16	20240530	100211	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19270	-80	5	-0.41	98196750	5112	23.29	19340	19340	19180	25150	13550	19350	19209.07	1.65	0	-1246	19636	19492	19356	19212	19076	19425	19145	139	5800	1000	14700	10	1	13900000	2679	14.17	0.93	12	0.04	1360.00	20800.00	24450	20230721	-21.19	19180	20240530	0.47	21850	-11.81	20240102	19180	0.47	20240530	24450	-21.19	20230721	19180	0.47	20240530	1.58	N	005500	1000	139 억		228997	N	N	0	N	00	N
17	20240530	090212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19250	-100	5	-0.52	1908370	99	0.45	19340	19340	19250	25150	13550	19350	19276.46	1.65	0	-65	19636	19492	19356	19212	19076	19425	19145	139	5800	1000	14700	10	1	13900000	2676	14.15	0.93	12	0.00	1360.00	20800.00	24450	20230721	-21.27	19220	20240529	0.16	21850	-11.90	20240102	19220	0.16	20240529	24450	-21.27	20230721	19220	0.16	20240529	1.58	N	005500	1000	139 억		228997	N	N	0	N	00	N
18	20240529	160209	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19350	-120	5	-0.62	423242630	21949	409.34	19500	19500	19220	25300	13630	19470	19283.00	1.67	0	-2898	19643	19556	19473	19386	19303	19515	19345	139	5830	1000	14790	10	1	13900000	2690	14.23	0.93	12	0.16	1360.00	20800.00	24450	20230721	-20.86	19220	20240529	0.68	21850	-11.44	20240102	19220	0.68	20240529	24450	-20.86	20230721	19220	0.68	20240529	1.57	N	005500	1000	139 억		231965	N	N	0	N	00	N
19	20240529	150211	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19220	-250	5	-1.28	377765960	19588	365.31	19500	19500	19220	25300	13630	19470	19285.58	1.67	0	-2753	19643	19556	19473	19386	19303	19515	19345	139	5830	1000	14790	10	1	13900000	2672	14.13	0.92	12	0.14	1360.00	20800.00	24450	20230721	-21.39	19220	20240529	0.00	21850	-12.04	20240102	19220	0.00	20240529	24450	-21.39	20230721	19220	0.00	20240529	1.57	N	005500	1000	139 억		231965	N	N	0	N	00	N
20	20240529	140211	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19270	-200	5	-1.03	255722130	13245	247.02	19500	19500	19250	25300	13630	19470	19307.07	1.67	0	-2677	19643	19556	19473	19386	19303	19515	19345	139	5830	1000	14790	10	1	13900000	2679	14.17	0.93	12	0.10	1360.00	20800.00	24450	20230721	-21.19	19250	20240529	0.10	21850	-11.81	20240102	19250	0.10	20240529	24450	-21.19	20230721	19250	0.10	20240529	1.57	N	005500	1000	139 억		231965	N	N	0	N	00	N
21	20240529	130210	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19300	-170	5	-0.87	212585540	11006	205.26	19500	19500	19250	25300	13630	19470	19315.42	1.67	0	-2535	19643	19556	19473	19386	19303	19515	19345	139	5830	1000	14790	10	1	13900000	2683	14.19	0.93	12	0.08	1360.00	20800.00	24450	20230721	-21.06	19250	20240529	0.26	21850	-11.67	20240102	19250	0.26	20240529	24450	-21.06	20230721	19250	0.26	20240529	1.57	N	005500	1000	139 억		231965	N	N	0	N	00	N
22	20240529	120212	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19330	-140	5	-0.72	172043610	8902	166.02	19500	19500	19260	25300	13630	19470	19326.40	1.67	0	-2181	19643	19556	19473	19386	19303	19515	19345	139	5830	1000	14790	10	1	13900000	2687	14.21	0.93	12	0.06	1360.00	20800.00	24450	20230721	-20.94	19260	20240529	0.36	21850	-11.53	20240102	19260	0.36	20240529	24450	-20.94	20230721	19260	0.36	20240529	1.57	N	005500	1000	139 억		231965	N	N	0	N	00	N
23	20240529	110210	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19300	-170	5	-0.87	154512520	7994	149.09	19500	19500	19260	25300	13630	19470	19328.56	1.67	0	-1772	19643	19556	19473	19386	19303	19515	19345	139	5830	1000	14790	10	1	13900000	2683	14.19	0.93	12	0.06	1360.00	20800.00	24450	20230721	-21.06	19260	20240529	0.21	21850	-11.67	20240102	19260	0.21	20240529	24450	-21.06	20230721	19260	0.21	20240529	1.57	N	005500	1000	139 억		231965	N	N	0	N	00	N
24	20240529	100209	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19330	-140	5	-0.72	100938510	5216	97.28	19500	19500	19300	25300	13630	19470	19351.71	1.67	0	-1526	19643	19556	19473	19386	19303	19515	19345	139	5830	1000	14790	10	1	13900000	2687	14.21	0.93	12	0.04	1360.00	20800.00	24450	20230721	-20.94	19300	20240529	0.16	21850	-11.53	20240102	19300	0.16	20240529	24450	-20.94	20230721	19300	0.16	20240529	1.57	N	005500	1000	139 억		231965	N	N	0	N	00	N
25	20240529	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19490	20	2	0.10	2046440	105	1.96	19500	19500	19470	25300	13630	19470	19489.90	1.67	0	-102	19643	19556	19473	19386	19303	19515	19345	139	5830	1000	14790	10	1	13900000	2709	14.33	0.94	12	0.00	1360.00	20800.00	24450	20230721	-20.29	19340	20240527	0.78	21850	-10.80	20240102	19340	0.78	20240527	24450	-20.29	20230721	19340	0.78	20240527	1.57	N	005500	1000	139 억		231965	N	N	0	N	00	N
26	20240528	160209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19470	-60	5	-0.31	103627720	5331	35.08	19530	19560	19390	25350	13680	19530	19438.70	1.67	0	-615	19656	19592	19466	19402	19276	19625	19435	139	5820	1000	14840	10	1	13900000	2706	14.32	0.94	12	0.04	1360.00	20800.00	24450	20230721	-20.37	19340	20240527	0.67	21850	-10.89	20240102	19340	0.67	20240527	24450	-20.37	20230721	19340	0.67	20240527	1.57	N	005500	1000	139 억		232596	N	N	0	N	00	N
27	20240528	150210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19450	-80	5	-0.41	92436870	4756	31.30	19530	19560	19390	25350	13680	19530	19435.84	1.67	0	-622	19656	19592	19466	19402	19276	19625	19435	139	5820	1000	14840	10	1	13900000	2704	14.30	0.94	12	0.03	1360.00	20800.00	24450	20230721	-20.45	19340	20240527	0.57	21850	-10.98	20240102	19340	0.57	20240527	24450	-20.45	20230721	19340	0.57	20240527	1.57	N	005500	1000	139 억		232596	N	N	0	N	00	N
28	20240528	140211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19480	-50	5	-0.26	84869910	4367	28.74	19530	19560	19390	25350	13680	19530	19434.37	1.67	0	-631	19656	19592	19466	19402	19276	19625	19435	139	5820	1000	14840	10	1	13900000	2708	14.32	0.94	12	0.03	1360.00	20800.00	24450	20230721	-20.33	19340	20240527	0.72	21850	-10.85	20240102	19340	0.72	20240527	24450	-20.33	20230721	19340	0.72	20240527	1.57	N	005500	1000	139 억		232596	N	N	0	N	00	N
29	20240528	130209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19480	-50	5	-0.26	84538750	4350	28.63	19530	19560	19390	25350	13680	19530	19434.20	1.67	0	-631	19656	19592	19466	19402	19276	19625	19435	139	5820	1000	14840	10	1	13900000	2708	14.32	0.94	12	0.03	1360.00	20800.00	24450	20230721	-20.33	19340	20240527	0.72	21850	-10.85	20240102	19340	0.72	20240527	24450	-20.33	20230721	19340	0.72	20240527	1.57	N	005500	1000	139 억		232596	N	N	0	N	00	N
30	20240528	120209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19410	-120	5	-0.61	83525990	4298	28.28	19530	19560	19390	25350	13680	19530	19433.69	1.67	0	-631	19656	19592	19466	19402	19276	19625	19435	139	5820	1000	14840	10	1	13900000	2698	14.27	0.93	12	0.03	1360.00	20800.00	24450	20230721	-20.61	19340	20240527	0.36	21850	-11.17	20240102	19340	0.36	20240527	24450	-20.61	20230721	19340	0.36	20240527	1.57	N	005500	1000	139 억		232596	N	N	0	N	00	N
31	20240528	110209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19480	-50	5	-0.26	62733440	3229	21.25	19530	19560	19390	25350	13680	19530	19428.13	1.67	0	-539	19656	19592	19466	19402	19276	19625	19435	139	5820	1000	14840	10	1	13900000	2708	14.32	0.94	12	0.02	1360.00	20800.00	24450	20230721	-20.33	19340	20240527	0.72	21850	-10.85	20240102	19340	0.72	20240527	24450	-20.33	20230721	19340	0.72	20240527	1.57	N	005500	1000	139 억		232596	N	N	0	N	00	N
32	20240528	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19500	-30	5	-0.15	22133180	1138	7.49	19530	19560	19390	25350	13680	19530	19449.19	1.67	0	-393	19656	19592	19466	19402	19276	19625	19435	139	5820	1000	14840	10	1	13900000	2711	14.34	0.94	12	0.01	1360.00	20800.00	24450	20230721	-20.25	19340	20240527	0.83	21850	-10.76	20240102	19340	0.83	20240527	24450	-20.25	20230721	19340	0.83	20240527	1.57	N	005500	1000	139 억		232596	N	N	0	N	00	N
33	20240528	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19480	-50	5	-0.26	390230	20	0.13	19530	19530	19480	25350	13680	19530	19511.50	1.67	0	-9	19656	19592	19466	19402	19276	19625	19435	139	5820	1000	14840	10	1	13900000	2708	14.32	0.94	12	0.00	1360.00	20800.00	24450	20230721	-20.33	19340	20240527	0.72	21850	-10.85	20240102	19340	0.72	20240527	24450	-20.33	20230721	19340	0.72	20240527	1.57	N	005500	1000	139 억		232596	N	N	0	N	00	N
34	20240527	160207	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19530	0	3	0.00	294891970	15191	85.13	19470	19530	19340	25350	13680	19530	19412.27	1.69	0	-1972	19810	19670	19530	19390	19250	19600	19320	139	5820	1000	14840	10	1	13900000	2715	14.36	0.94	12	0.11	1360.00	20800.00	25000	20230518	-21.88	19340	20240527	0.98	21850	-10.62	20240102	19340	0.98	20240527	24450	-20.12	20230721	19340	0.98	20240527	1.57	N	005500	1000	139 억		234537	N	N	0	N	00	N
35	20240527	150208	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19350	-180	5	-0.92	244625790	12601	70.62	19470	19520	19340	25350	13680	19530	19413.20	1.69	0	-1629	19810	19670	19530	19390	19250	19600	19320	139	5820	1000	14840	10	1	13900000	2690	14.23	0.93	12	0.09	1360.00	20800.00	25000	20230518	-22.60	19340	20240527	0.05	21850	-11.44	20240102	19340	0.05	20240527	24450	-20.86	20230721	19340	0.05	20240527	1.57	N	005500	1000	139 억		234537	N	N	0	N	00	N
36	20240527	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19390	-140	5	-0.72	162361770	8356	46.83	19470	19520	19390	25350	13680	19530	19430.56	1.69	0	-1407	19810	19670	19530	19390	19250	19600	19320	139	5820	1000	14840	10	1	13900000	2695	14.26	0.93	12	0.06	1360.00	20800.00	25000	20230518	-22.44	19370	20240419	0.10	21850	-11.26	20240102	19370	0.10	20240419	24450	-20.70	20230721	19370	0.10	20240419	1.57	N	005500	1000	139 억		234537	N	N	0	N	00	N
37	20240527	130209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19410	-120	5	-0.61	144829590	7452	41.76	19470	19520	19390	25350	13680	19530	19435.00	1.69	0	-1264	19810	19670	19530	19390	19250	19600	19320	139	5820	1000	14840	10	1	13900000	2698	14.27	0.93	12	0.05	1360.00	20800.00	25000	20230518	-22.36	19370	20240419	0.21	21850	-11.17	20240102	19370	0.21	20240419	24450	-20.61	20230721	19370	0.21	20240419	1.57	N	005500	1000	139 억		234537	N	N	0	N	00	N
38	20240527	120209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19390	-140	5	-0.72	129890400	6682	37.45	19470	19520	19390	25350	13680	19530	19438.85	1.69	0	-1201	19810	19670	19530	19390	19250	19600	19320	139	5820	1000	14840	10	1	13900000	2695	14.26	0.93	12	0.05	1360.00	20800.00	25000	20230518	-22.44	19370	20240419	0.10	21850	-11.26	20240102	19370	0.10	20240419	24450	-20.70	20230721	19370	0.10	20240419	1.57	N	005500	1000	139 억		234537	N	N	0	N	00	N
39	20240527	110209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19450	-80	5	-0.41	79137260	4069	22.80	19470	19520	19420	25350	13680	19530	19448.82	1.69	0	-612	19810	19670	19530	19390	19250	19600	19320	139	5820	1000	14840	10	1	13900000	2704	14.30	0.94	12	0.03	1360.00	20800.00	25000	20230518	-22.20	19370	20240419	0.41	21850	-10.98	20240102	19370	0.41	20240419	24450	-20.45	20230721	19370	0.41	20240419	1.57	N	005500	1000	139 억		234537	N	N	0	N	00	N
40	20240527	100209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19450	-80	5	-0.41	30390040	1563	8.76	19470	19520	19420	25350	13680	19530	19443.40	1.69	0	-268	19810	19670	19530	19390	19250	19600	19320	139	5820	1000	14840	10	1	13900000	2704	14.30	0.94	12	0.01	1360.00	20800.00	25000	20230518	-22.20	19370	20240419	0.41	21850	-10.98	20240102	19370	0.41	20240419	24450	-20.45	20230721	19370	0.41	20240419	1.57	N	005500	1000	139 억		234537	N	N	0	N	00	N
41	20240527	090209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19460	-70	5	-0.36	4866610	250	1.40	19470	19480	19460	25350	13680	19530	19466.44	1.69	0	-246	19810	19670	19530	19390	19250	19600	19320	139	5820	1000	14840	10	1	13900000	2705	14.31	0.94	12	0.00	1360.00	20800.00	25000	20230518	-22.16	19370	20240419	0.46	21850	-10.94	20240102	19370	0.46	20240419	24450	-20.41	20230721	19370	0.46	20240419	1.57	N	005500	1000	139 억		234537	N	N	0	N	00	N
42	20240524	160201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19530	-30	5	-0.15	346733040	17838	162.49	19670	19670	19390	25400	13700	19560	19437.81	1.70	0	-2118	19693	19626	19563	19496	19433	19595	19465	139	5840	1000	14860	10	1	13900000	2715	14.36	0.94	12	0.13	1360.00	20800.00	25000	20230518	-21.88	19370	20240419	0.83	21850	-10.62	20240102	19370	0.83	20240419	24450	-20.12	20230721	19370	0.83	20240419	1.57	N	005500	1000	139 억		236941	N	N	0	N	00	N
43	20240524	150204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19430	-130	5	-0.66	312877210	16098	146.64	19670	19670	19390	25400	13700	19560	19435.78	1.70	0	-1815	19693	19626	19563	19496	19433	19595	19465	139	5840	1000	14860	10	1	13900000	2701	14.29	0.93	12	0.12	1360.00	20800.00	25000	20230518	-22.28	19370	20240419	0.31	21850	-11.08	20240102	19370	0.31	20240419	24450	-20.53	20230721	19370	0.31	20240419	1.57	N	005500	1000	139 억		236941	N	N	0	N	00	N
44	20240524	140204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19400	-160	5	-0.82	295672550	15212	138.57	19670	19670	19390	25400	13700	19560	19436.80	1.70	0	-2161	19693	19626	19563	19496	19433	19595	19465	139	5840	1000	14860	10	1	13900000	2697	14.26	0.93	12	0.11	1360.00	20800.00	25000	20230518	-22.40	19370	20240419	0.15	21850	-11.21	20240102	19370	0.15	20240419	24450	-20.65	20230721	19370	0.15	20240419	1.57	N	005500	1000	139 억		236941	N	N	0	N	00	N
45	20240524	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19390	-170	5	-0.87	264843280	13623	124.09	19670	19670	19390	25400	13700	19560	19440.89	1.70	0	-2149	19693	19626	19563	19496	19433	19595	19465	139	5840	1000	14860	10	1	13900000	2695	14.26	0.93	12	0.10	1360.00	20800.00	25000	20230518	-22.44	19370	20240419	0.10	21850	-11.26	20240102	19370	0.10	20240419	24450	-20.70	20230721	19370	0.10	20240419	1.57	N	005500	1000	139 억		236941	N	N	0	N	00	N
46	20240524	120203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19410	-150	5	-0.77	185021720	9510	86.63	19670	19670	19410	25400	13700	19560	19455.49	1.70	0	-1773	19693	19626	19563	19496	19433	19595	19465	139	5840	1000	14860	10	1	13900000	2698	14.27	0.93	12	0.07	1360.00	20800.00	25000	20230518	-22.36	19370	20240419	0.21	21850	-11.17	20240102	19370	0.21	20240419	24450	-20.61	20230721	19370	0.21	20240419	1.57	N	005500	1000	139 억		236941	N	N	0	N	00	N
47	20240524	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19420	-140	5	-0.72	146049870	7503	68.35	19670	19670	19410	25400	13700	19560	19465.53	1.70	0	-1512	19693	19626	19563	19496	19433	19595	19465	139	5840	1000	14860	10	1	13900000	2699	14.28	0.93	12	0.05	1360.00	20800.00	25000	20230518	-22.32	19370	20240419	0.26	21850	-11.12	20240102	19370	0.26	20240419	24450	-20.57	20230721	19370	0.26	20240419	1.57	N	005500	1000	139 억		236941	N	N	0	N	00	N
48	20240524	100203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19480	-80	5	-0.41	74306830	3812	34.72	19670	19670	19440	25400	13700	19560	19492.87	1.70	0	-1454	19693	19626	19563	19496	19433	19595	19465	139	5840	1000	14860	10	1	13900000	2708	14.32	0.94	12	0.03	1360.00	20800.00	25000	20230518	-22.08	19370	20240419	0.57	21850	-10.85	20240102	19370	0.57	20240419	24450	-20.33	20230721	19370	0.57	20240419	1.57	N	005500	1000	139 억		236941	N	N	0	N	00	N
49	20240524	090203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19560	0	3	0.00	157250	8	0.07	19670	19670	19560	25400	13700	19560	19656.25	1.70	0	-2	19693	19626	19563	19496	19433	19595	19465	139	5840	1000	14860	10	1	13900000	2719	14.38	0.94	12	0.00	1360.00	20800.00	25000	20230518	-21.76	19370	20240419	0.98	21850	-10.48	20240102	19370	0.98	20240419	24450	-20.00	20230721	19370	0.98	20240419	1.57	N	005500	1000	139 억		236941	N	N	0	N	00	N
50	20240523	160201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19560	-40	5	-0.20	212149470	10855	66.84	19600	19630	19500	25450	13720	19600	19543.93	1.73	0	-3049	19886	19742	19626	19482	19366	19815	19555	139	5850	1000	14890	10	1	13900000	2719	14.38	0.94	12	0.08	1360.00	20800.00	25000	20230518	-21.76	19370	20240419	0.98	21850	-10.48	20240102	19370	0.98	20240419	24450	-20.00	20230721	19370	0.98	20240419	1.56	N	005500	1000	139 억		239927	N	N	0	N	00	N
51	20240523	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19550	-50	5	-0.26	196959630	10077	62.05	19600	19630	19500	25450	13720	19600	19545.46	1.73	0	-2848	19886	19742	19626	19482	19366	19815	19555	139	5850	1000	14890	10	1	13900000	2717	14.38	0.94	12	0.07	1360.00	20800.00	25000	20230518	-21.80	19370	20240419	0.93	21850	-10.53	20240102	19370	0.93	20240419	24450	-20.04	20230721	19370	0.93	20240419	1.56	N	005500	1000	139 억		239927	N	N	0	N	00	N
52	20240523	140204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19530	-70	5	-0.36	147212420	7528	46.35	19600	19630	19530	25450	13720	19600	19555.32	1.73	0	-2392	19886	19742	19626	19482	19366	19815	19555	139	5850	1000	14890	10	1	13900000	2715	14.36	0.94	12	0.05	1360.00	20800.00	25000	20230518	-21.88	19370	20240419	0.83	21850	-10.62	20240102	19370	0.83	20240419	24450	-20.12	20230721	19370	0.83	20240419	1.56	N	005500	1000	139 억		239927	N	N	0	N	00	N
53	20240523	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19550	-50	5	-0.26	88187840	4507	27.75	19600	19630	19530	25450	13720	19600	19566.86	1.73	0	-1836	19886	19742	19626	19482	19366	19815	19555	139	5850	1000	14890	10	1	13900000	2717	14.38	0.94	12	0.03	1360.00	20800.00	25000	20230518	-21.80	19370	20240419	0.93	21850	-10.53	20240102	19370	0.93	20240419	24450	-20.04	20230721	19370	0.93	20240419	1.56	N	005500	1000	139 억		239927	N	N	0	N	00	N
54	20240523	120201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19550	-50	5	-0.26	73470260	3754	23.12	19600	19630	19530	25450	13720	19600	19571.19	1.73	0	-1516	19886	19742	19626	19482	19366	19815	19555	139	5850	1000	14890	10	1	13900000	2717	14.38	0.94	12	0.03	1360.00	20800.00	25000	20230518	-21.80	19370	20240419	0.93	21850	-10.53	20240102	19370	0.93	20240419	24450	-20.04	20230721	19370	0.93	20240419	1.56	N	005500	1000	139 억		239927	N	N	0	N	00	N
55	20240523	110201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19580	-20	5	-0.10	61845510	3160	19.46	19600	19630	19530	25450	13720	19600	19571.36	1.73	0	-1237	19886	19742	19626	19482	19366	19815	19555	139	5850	1000	14890	10	1	13900000	2722	14.40	0.94	12	0.02	1360.00	20800.00	25000	20230518	-21.68	19370	20240419	1.08	21850	-10.39	20240102	19370	1.08	20240419	24450	-19.92	20230721	19370	1.08	20240419	1.56	N	005500	1000	139 억		239927	N	N	0	N	00	N
56	20240523	100200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19600	0	3	0.00	44796700	2290	14.10	19600	19620	19530	25450	13720	19600	19561.88	1.73	0	-936	19886	19742	19626	19482	19366	19815	19555	139	5850	1000	14890	10	1	13900000	2724	14.41	0.94	12	0.02	1360.00	20800.00	25000	20230518	-21.60	19370	20240419	1.19	21850	-10.30	20240102	19370	1.19	20240419	24450	-19.84	20230721	19370	1.19	20240419	1.56	N	005500	1000	139 억		239927	N	N	0	N	00	N
57	20240523	090202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19600	0	3	0.00	4507330	230	1.42	19600	19620	19590	25450	13720	19600	19597.09	1.73	0	-136	19886	19742	19626	19482	19366	19815	19555	139	5850	1000	14890	10	1	13900000	2724	14.41	0.94	12	0.00	1360.00	20800.00	25000	20230518	-21.60	19370	20240419	1.19	21850	-10.30	20240102	19370	1.19	20240419	24450	-19.84	20230721	19370	1.19	20240419	1.56	N	005500	1000	139 억		239927	N	N	0	N	00	N
58	20240522	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19600	60	2	0.31	318219000	16240	92.96	19540	19770	19510	25400	13680	19540	19594.77	1.74	0	-1467	19913	19726	19633	19446	19353	19680	19400	139	5860	1000	14850	10	1	13900000	2724	14.41	0.94	12	0.12	1360.00	20800.00	25000	20230518	-21.60	19370	20240419	1.19	21850	-10.30	20240102	19370	1.19	20240419	24450	-19.84	20230721	19370	1.19	20240419	1.57	N	005500	1000	139 억		241178	N	N	0	N	00	N
59	20240522	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19600	60	2	0.31	313986880	16024	91.73	19540	19770	19510	25400	13680	19540	19594.79	1.74	0	-1418	19913	19726	19633	19446	19353	19680	19400	139	5860	1000	14850	10	1	13900000	2724	14.41	0.94	12	0.12	1360.00	20800.00	25000	20230518	-21.60	19370	20240419	1.19	21850	-10.30	20240102	19370	1.19	20240419	24450	-19.84	20230721	19370	1.19	20240419	1.57	N	005500	1000	139 억		241178	N	N	0	N	00	N
60	20240522	140201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	120	2	0.61	254165890	12963	74.21	19540	19770	19540	25400	13680	19540	19607.03	1.74	0	-1415	19913	19726	19633	19446	19353	19680	19400	139	5860	1000	14850	10	1	13900000	2733	14.46	0.95	12	0.09	1360.00	20800.00	25000	20230518	-21.36	19370	20240419	1.50	21850	-10.02	20240102	19370	1.50	20240419	24450	-19.59	20230721	19370	1.50	20240419	1.57	N	005500	1000	139 억		241178	N	N	0	N	00	N
61	20240522	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19640	100	2	0.51	232401570	11850	67.83	19540	19770	19540	25400	13680	19540	19611.95	1.74	0	-1154	19913	19726	19633	19446	19353	19680	19400	139	5860	1000	14850	10	1	13900000	2730	14.44	0.94	12	0.09	1360.00	20800.00	25000	20230518	-21.44	19370	20240419	1.39	21850	-10.11	20240102	19370	1.39	20240419	24450	-19.67	20230721	19370	1.39	20240419	1.57	N	005500	1000	139 억		241178	N	N	0	N	00	N
62	20240522	120201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	120	2	0.61	177846260	9061	51.87	19540	19770	19540	25400	13680	19540	19627.66	1.74	0	-1122	19913	19726	19633	19446	19353	19680	19400	139	5860	1000	14850	10	1	13900000	2733	14.46	0.95	12	0.07	1360.00	20800.00	25000	20230518	-21.36	19370	20240419	1.50	21850	-10.02	20240102	19370	1.50	20240419	24450	-19.59	20230721	19370	1.50	20240419	1.57	N	005500	1000	139 억		241178	N	N	0	N	00	N
63	20240522	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19610	70	2	0.36	126011110	6414	36.72	19540	19770	19540	25400	13680	19540	19646.26	1.74	0	-858	19913	19726	19633	19446	19353	19680	19400	139	5860	1000	14850	10	1	13900000	2726	14.42	0.94	12	0.05	1360.00	20800.00	25000	20230518	-21.56	19370	20240419	1.24	21850	-10.25	20240102	19370	1.24	20240419	24450	-19.80	20230721	19370	1.24	20240419	1.57	N	005500	1000	139 억		241178	N	N	0	N	00	N
64	20240522	100201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	160	2	0.82	58315130	2965	16.97	19540	19770	19540	25400	13680	19540	19667.83	1.74	0	-516	19913	19726	19633	19446	19353	19680	19400	139	5860	1000	14850	10	1	13900000	2738	14.49	0.95	12	0.02	1360.00	20800.00	25000	20230518	-21.20	19370	20240419	1.70	21850	-9.84	20240102	19370	1.70	20240419	24450	-19.43	20230721	19370	1.70	20240419	1.57	N	005500	1000	139 억		241178	N	N	0	N	00	N
65	20240522	090202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19600	60	2	0.31	13410530	686	3.93	19540	19630	19540	25400	13680	19540	19548.88	1.74	0	-24	19913	19726	19633	19446	19353	19680	19400	139	5860	1000	14850	10	1	13900000	2724	14.41	0.94	12	0.00	1360.00	20800.00	25000	20230518	-21.60	19370	20240419	1.19	21850	-10.30	20240102	19370	1.19	20240419	24450	-19.84	20230721	19370	1.19	20240419	1.57	N	005500	1000	139 억		241178	N	N	0	N	00	N
66	20240521	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19540	-70	5	-0.36	341041440	17368	109.05	19710	19820	19540	25450	13730	19610	19638.46	1.75	0	-2132	19856	19732	19666	19542	19476	19700	19510	139	5840	1000	14900	10	1	13900000	2716	14.37	0.94	12	0.12	1360.00	20800.00	25000	20230518	-21.84	19370	20240419	0.88	21850	-10.57	20240102	19370	0.88	20240419	24450	-20.08	20230721	19370	0.88	20240419	1.64	N	005500	1000	139 억		243510	N	N	0	N	00	N
67	20240521	150201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19610	0	3	0.00	236077940	12004	75.37	19710	19820	19600	25450	13730	19610	19666.61	1.75	0	-1938	19856	19732	19666	19542	19476	19700	19510	139	5840	1000	14900	10	1	13900000	2726	14.42	0.94	12	0.09	1360.00	20800.00	25000	20230518	-21.56	19370	20240419	1.24	21850	-10.25	20240102	19370	1.24	20240419	24450	-19.80	20230721	19370	1.24	20240419	1.64	N	005500	1000	139 억		243510	N	N	0	N	00	N
68	20240521	140200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19610	0	3	0.00	202525200	10293	64.63	19710	19820	19600	25450	13730	19610	19676.01	1.75	0	-1810	19856	19732	19666	19542	19476	19700	19510	139	5840	1000	14900	10	1	13900000	2726	14.42	0.94	12	0.07	1360.00	20800.00	25000	20230518	-21.56	19370	20240419	1.24	21850	-10.25	20240102	19370	1.24	20240419	24450	-19.80	20230721	19370	1.24	20240419	1.64	N	005500	1000	139 억		243510	N	N	0	N	00	N
69	20240521	130203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19630	20	2	0.10	196404140	9981	62.67	19710	19820	19600	25450	13730	19610	19677.80	1.75	0	-1656	19856	19732	19666	19542	19476	19700	19510	139	5840	1000	14900	10	1	13900000	2729	14.43	0.94	12	0.07	1360.00	20800.00	25000	20230518	-21.48	19370	20240419	1.34	21850	-10.16	20240102	19370	1.34	20240419	24450	-19.71	20230721	19370	1.34	20240419	1.64	N	005500	1000	139 억		243510	N	N	0	N	00	N
70	20240521	120201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19630	20	2	0.10	186373730	9470	59.46	19710	19820	19600	25450	13730	19610	19680.44	1.75	0	-1544	19856	19732	19666	19542	19476	19700	19510	139	5840	1000	14900	10	1	13900000	2729	14.43	0.94	12	0.07	1360.00	20800.00	25000	20230518	-21.48	19370	20240419	1.34	21850	-10.16	20240102	19370	1.34	20240419	24450	-19.71	20230721	19370	1.34	20240419	1.64	N	005500	1000	139 억		243510	N	N	0	N	00	N
71	20240521	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19640	30	2	0.15	151462700	7690	48.29	19710	19820	19620	25450	13730	19610	19696.06	1.75	0	-1474	19856	19732	19666	19542	19476	19700	19510	139	5840	1000	14900	10	1	13900000	2730	14.44	0.94	12	0.06	1360.00	20800.00	25000	20230518	-21.44	19370	20240419	1.39	21850	-10.11	20240102	19370	1.39	20240419	24450	-19.67	20230721	19370	1.39	20240419	1.64	N	005500	1000	139 억		243510	N	N	0	N	00	N
72	20240521	100202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	200	2	1.02	70752390	3590	22.54	19710	19820	19680	25450	13730	19610	19708.19	1.75	0	-538	19856	19732	19666	19542	19476	19700	19510	139	5840	1000	14900	10	1	13900000	2754	14.57	0.95	12	0.03	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	24450	-18.98	20230721	19370	2.27	20240419	1.64	N	005500	1000	139 억		243510	N	N	0	N	00	N
73	20240521	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19710	100	2	0.51	4828950	245	1.54	19710	19710	19710	25450	13730	19610	19710.00	1.75	0	-7	19856	19732	19666	19542	19476	19700	19510	139	5840	1000	14900	10	1	13900000	2740	14.49	0.95	12	0.00	1360.00	20800.00	25000	20230518	-21.16	19370	20240419	1.76	21850	-9.79	20240102	19370	1.76	20240419	24450	-19.39	20230721	19370	1.76	20240419	1.64	N	005500	1000	139 억		243510	N	N	0	N	00	N
74	20240517	160202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19750	-50	5	-0.25	374868000	19047	152.01	19790	19790	19640	25700	13860	19800	19681.21	1.81	0	-72	19946	19872	19816	19742	19686	19845	19715	139	5900	1000	15040	10	1	13900000	2745	14.52	0.95	12	0.14	1360.00	20800.00	25000	20230518	-21.00	19370	20240419	1.96	21850	-9.61	20240102	19370	1.96	20240419	25000	-21.00	20230518	19370	1.96	20240419	1.63	N	005500	1000	139 억		251326	N	N	1	N	00	N
75	20240517	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19680	-120	5	-0.61	341964420	17376	138.68	19790	19790	19650	25700	13860	19800	19680.27	1.81	0	61	19946	19872	19816	19742	19686	19845	19715	139	5900	1000	15040	10	1	13900000	2736	14.47	0.95	12	0.13	1360.00	20800.00	25000	20230518	-21.28	19370	20240419	1.60	21850	-9.93	20240102	19370	1.60	20240419	25000	-21.28	20230518	19370	1.60	20240419	1.63	N	005500	1000	139 억		251326	N	N	1	N	00	N
76	20240517	140200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19710	-90	5	-0.45	308578810	15679	125.13	19790	19790	19650	25700	13860	19800	19681.03	1.81	0	113	19946	19872	19816	19742	19686	19845	19715	139	5900	1000	15040	10	1	13900000	2740	14.49	0.95	12	0.11	1360.00	20800.00	25000	20230518	-21.16	19370	20240419	1.76	21850	-9.79	20240102	19370	1.76	20240419	25000	-21.16	20230518	19370	1.76	20240419	1.63	N	005500	1000	139 억		251326	N	N	1	N	00	N
77	20240517	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	-100	5	-0.51	223697910	11364	90.69	19790	19790	19650	25700	13860	19800	19684.79	1.81	0	-135	19946	19872	19816	19742	19686	19845	19715	139	5900	1000	15040	10	1	13900000	2738	14.49	0.95	12	0.08	1360.00	20800.00	25000	20230518	-21.20	19370	20240419	1.70	21850	-9.84	20240102	19370	1.70	20240419	25000	-21.20	20230518	19370	1.70	20240419	1.63	N	005500	1000	139 억		251326	N	N	1	N	00	N
78	20240517	120159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19710	-90	5	-0.45	207160800	10524	83.99	19790	19790	19650	25700	13860	19800	19684.61	1.81	0	-140	19946	19872	19816	19742	19686	19845	19715	139	5900	1000	15040	10	1	13900000	2740	14.49	0.95	12	0.08	1360.00	20800.00	25000	20230518	-21.16	19370	20240419	1.76	21850	-9.79	20240102	19370	1.76	20240419	25000	-21.16	20230518	19370	1.76	20240419	1.63	N	005500	1000	139 억		251326	N	N	1	N	00	N
79	20240517	110200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19670	-130	5	-0.66	124045480	6297	50.26	19790	19790	19650	25700	13860	19800	19699.14	1.81	0	-714	19946	19872	19816	19742	19686	19845	19715	139	5900	1000	15040	10	1	13900000	2734	14.46	0.95	12	0.05	1360.00	20800.00	25000	20230518	-21.32	19370	20240419	1.55	21850	-9.98	20240102	19370	1.55	20240419	25000	-21.32	20230518	19370	1.55	20240419	1.63	N	005500	1000	139 억		251326	N	N	1	N	00	N
80	20240517	100158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19740	-60	5	-0.30	83505640	4239	33.83	19790	19790	19650	25700	13860	19800	19699.37	1.81	0	-517	19946	19872	19816	19742	19686	19845	19715	139	5900	1000	15040	10	1	13900000	2744	14.51	0.95	12	0.03	1360.00	20800.00	25000	20230518	-21.04	19370	20240419	1.91	21850	-9.66	20240102	19370	1.91	20240419	25000	-21.04	20230518	19370	1.91	20240419	1.63	N	005500	1000	139 억		251326	N	N	1	N	00	N
81	20240517	090159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19780	-20	5	-0.10	1384850	70	0.56	19790	19790	19780	25700	13860	19800	19783.57	1.81	0	-3	19946	19872	19816	19742	19686	19845	19715	139	5900	1000	15040	10	1	13900000	2749	14.54	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.88	19370	20240419	2.12	21850	-9.47	20240102	19370	2.12	20240419	25000	-20.88	20230518	19370	2.12	20240419	1.63	N	005500	1000	139 억		251326	N	N	1	N	00	N
82	20240516	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	10	2	0.05	247984160	12530	102.68	19810	19890	19760	25700	13860	19790	19791.23	1.83	0	-2786	19963	19876	19793	19706	19623	19835	19665	139	5910	1000	15040	10	1	13900000	2752	14.56	0.95	12	0.09	1360.00	20800.00	25000	20230518	-20.80	19370	20240419	2.22	21850	-9.38	20240102	19370	2.22	20240419	25000	-20.80	20230518	19370	2.22	20240419	1.64	N	005500	1000	139 억		254062	N	N	1	N	00	N
83	20240516	150158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	0	3	0.00	243730480	12315	100.92	19810	19890	19760	25700	13860	19790	19791.35	1.83	0	-2772	19963	19876	19793	19706	19623	19835	19665	139	5910	1000	15040	10	1	13900000	2751	14.55	0.95	12	0.09	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.64	N	005500	1000	139 억		254062	N	N	3	N	00	N
84	20240516	140200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	0	3	0.00	213709800	10798	88.49	19810	19890	19760	25700	13860	19790	19791.61	1.83	0	-2737	19963	19876	19793	19706	19623	19835	19665	139	5910	1000	15040	10	1	13900000	2751	14.55	0.95	12	0.08	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.64	N	005500	1000	139 억		254062	N	N	3	N	00	N
85	20240516	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	0	3	0.00	211612060	10692	87.62	19810	19890	19760	25700	13860	19790	19791.63	1.83	0	-2683	19963	19876	19793	19706	19623	19835	19665	139	5910	1000	15040	10	1	13900000	2751	14.55	0.95	12	0.08	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.64	N	005500	1000	139 억		254062	N	N	3	N	00	N
86	20240516	120159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19770	-20	5	-0.10	143583140	7251	59.42	19810	19890	19770	25700	13860	19790	19801.84	1.83	0	-2346	19963	19876	19793	19706	19623	19835	19665	139	5910	1000	15040	10	1	13900000	2748	14.54	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.92	19370	20240419	2.07	21850	-9.52	20240102	19370	2.07	20240419	25000	-20.92	20230518	19370	2.07	20240419	1.64	N	005500	1000	139 억		254062	N	N	3	N	00	N
87	20240516	110158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19840	50	2	0.25	116019800	5858	48.00	19810	19890	19790	25700	13860	19790	19805.36	1.83	0	-1638	19963	19876	19793	19706	19623	19835	19665	139	5910	1000	15040	10	1	13900000	2758	14.59	0.95	12	0.04	1360.00	20800.00	25000	20230518	-20.64	19370	20240419	2.43	21850	-9.20	20240102	19370	2.43	20240419	25000	-20.64	20230518	19370	2.43	20240419	1.64	N	005500	1000	139 억		254062	N	N	3	N	00	N
88	20240516	100159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19880	90	2	0.45	48776100	2464	20.19	19810	19890	19790	25700	13860	19790	19795.50	1.83	0	0	19963	19876	19793	19706	19623	19835	19665	139	5910	1000	15040	10	1	13900000	2763	14.62	0.96	12	0.02	1360.00	20800.00	25000	20230518	-20.48	19370	20240419	2.63	21850	-9.02	20240102	19370	2.63	20240419	25000	-20.48	20230518	19370	2.63	20240419	1.64	N	005500	1000	139 억		254062	N	N	3	N	00	N
89	20240516	090158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	0	3	0.00	2038630	103	0.84	19810	19810	19790	25700	13860	19790	19792.52	1.83	0	0	19963	19876	19793	19706	19623	19835	19665	139	5910	1000	15040	10	1	13900000	2751	14.55	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.64	N	005500	1000	139 억		254062	N	N	3	N	00	N
90	20240514	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	-20	5	-0.10	241353090	12203	49.56	19810	19880	19710	25750	13870	19810	19778.18	1.84	0	-1468	19990	19900	19840	19750	19690	19870	19720	139	5940	1000	15050	10	1	13900000	2751	14.55	0.95	12	0.09	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.63	N	005500	1000	139 억		255638	N	N	3	N	00	N
91	20240514	150201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19780	-30	5	-0.15	210749780	10656	43.28	19810	19880	19710	25750	13870	19810	19777.57	1.84	0	-1455	19990	19900	19840	19750	19690	19870	19720	139	5940	1000	15050	10	1	13900000	2749	14.54	0.95	12	0.08	1360.00	20800.00	25000	20230518	-20.88	19370	20240419	2.12	21850	-9.47	20240102	19370	2.12	20240419	25000	-20.88	20230518	19370	2.12	20240419	1.63	N	005500	1000	139 억		255638	N	N	0	N	00	N
92	20240514	140200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	-20	5	-0.10	198269540	10025	40.72	19810	19880	19710	25750	13870	19810	19777.51	1.84	0	-1346	19990	19900	19840	19750	19690	19870	19720	139	5940	1000	15050	10	1	13900000	2751	14.55	0.95	12	0.07	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.63	N	005500	1000	139 억		255638	N	N	0	N	00	N
93	20240514	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	-20	5	-0.10	190143770	9614	39.05	19810	19880	19710	25750	13870	19810	19777.80	1.84	0	-1296	19990	19900	19840	19750	19690	19870	19720	139	5940	1000	15050	10	1	13900000	2751	14.55	0.95	12	0.07	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.63	N	005500	1000	139 억		255638	N	N	0	N	00	N
94	20240514	120201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	10	2	0.05	181552060	9179	37.28	19810	19880	19710	25750	13870	19810	19779.07	1.84	0	-1302	19990	19900	19840	19750	19690	19870	19720	139	5940	1000	15050	10	1	13900000	2755	14.57	0.95	12	0.07	1360.00	20800.00	25000	20230518	-20.72	19370	20240419	2.32	21850	-9.29	20240102	19370	2.32	20240419	25000	-20.72	20230518	19370	2.32	20240419	1.63	N	005500	1000	139 억		255638	N	N	0	N	00	N
95	20240514	110200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	0	3	0.00	39176210	1979	8.04	19810	19880	19780	25750	13870	19810	19795.96	1.84	0	-1175	19990	19900	19840	19750	19690	19870	19720	139	5940	1000	15050	10	1	13900000	2754	14.57	0.95	12	0.01	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.63	N	005500	1000	139 억		255638	N	N	0	N	00	N
96	20240514	100159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	10	2	0.05	9546690	482	1.96	19810	19880	19800	25750	13870	19810	19806.41	1.84	0	-28	19990	19900	19840	19750	19690	19870	19720	139	5940	1000	15050	10	1	13900000	2755	14.57	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.72	19370	20240419	2.32	21850	-9.29	20240102	19370	2.32	20240419	25000	-20.72	20230518	19370	2.32	20240419	1.63	N	005500	1000	139 억		255638	N	N	0	N	00	N
97	20240514	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	0	3	0.00	19810	1	0.00	19810	19810	19810	25750	13870	19810	19810.00	1.84	0	0	19990	19900	19840	19750	19690	19870	19720	139	5940	1000	15050	10	1	13900000	2754	14.57	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.63	N	005500	1000	139 억		255638	N	N	0	N	00	N
98	20240513	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	-20	5	-0.10	488000540	24620	295.45	19830	19930	19780	25750	13890	19830	19821.37	1.84	0	611	19970	19900	19830	19760	19690	19900	19760	139	5920	1000	15070	10	1	13900000	2754	14.57	0.95	12	0.18	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.63	N	005500	1000	139 억		255078	N	N	0	N	00	N
99	20240513	150200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	-20	5	-0.10	466062670	23512	282.16	19830	19930	19790	25750	13890	19830	19822.33	1.84	0	1028	19970	19900	19830	19760	19690	19900	19760	139	5920	1000	15070	10	1	13900000	2754	14.57	0.95	12	0.17	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.63	N	005500	1000	139 억		255078	N	N	0	N	00	N
100	20240513	140159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	-20	5	-0.10	399353670	20142	241.71	19830	19930	19800	25750	13890	19830	19826.91	1.84	0	1141	19970	19900	19830	19760	19690	19900	19760	139	5920	1000	15070	10	1	13900000	2754	14.57	0.95	12	0.14	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.63	N	005500	1000	139 억		255078	N	N	0	N	00	N
101	20240513	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19840	10	2	0.05	262018510	13209	158.51	19830	19930	19800	25750	13890	19830	19836.36	1.84	0	956	19970	19900	19830	19760	19690	19900	19760	139	5920	1000	15070	10	1	13900000	2758	14.59	0.95	12	0.10	1360.00	20800.00	25000	20230518	-20.64	19370	20240419	2.43	21850	-9.20	20240102	19370	2.43	20240419	25000	-20.64	20230518	19370	2.43	20240419	1.63	N	005500	1000	139 억		255078	N	N	0	N	00	N
102	20240513	120200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19860	30	2	0.15	225965820	11392	136.71	19830	19930	19800	25750	13890	19830	19835.48	1.84	0	480	19970	19900	19830	19760	19690	19900	19760	139	5920	1000	15070	10	1	13900000	2761	14.60	0.95	12	0.08	1360.00	20800.00	25000	20230518	-20.56	19370	20240419	2.53	21850	-9.11	20240102	19370	2.53	20240419	25000	-20.56	20230518	19370	2.53	20240419	1.63	N	005500	1000	139 억		255078	N	N	0	N	00	N
103	20240513	110200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19890	60	2	0.30	82831280	4172	50.07	19830	19930	19800	25750	13890	19830	19854.09	1.84	0	-836	19970	19900	19830	19760	19690	19900	19760	139	5920	1000	15070	10	1	13900000	2765	14.62	0.96	12	0.03	1360.00	20800.00	25000	20230518	-20.44	19370	20240419	2.68	21850	-8.97	20240102	19370	2.68	20240419	25000	-20.44	20230518	19370	2.68	20240419	1.63	N	005500	1000	139 억		255078	N	N	0	N	00	N
104	20240513	100200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19860	30	2	0.15	40853100	2061	24.73	19830	19910	19800	25750	13890	19830	19821.98	1.84	0	-261	19970	19900	19830	19760	19690	19900	19760	139	5920	1000	15070	10	1	13900000	2761	14.60	0.95	12	0.01	1360.00	20800.00	25000	20230518	-20.56	19370	20240419	2.53	21850	-9.11	20240102	19370	2.53	20240419	25000	-20.56	20230518	19370	2.53	20240419	1.63	N	005500	1000	139 억		255078	N	N	0	N	00	N
105	20240513	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19830	0	3	0.00	3172980	160	1.92	19830	19840	19830	25750	13890	19830	19831.12	1.84	0	-1	19970	19900	19830	19760	19690	19900	19760	139	5920	1000	15070	10	1	13900000	2756	14.58	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.68	19370	20240419	2.37	21850	-9.24	20240102	19370	2.37	20240419	25000	-20.68	20230518	19370	2.37	20240419	1.63	N	005500	1000	139 억		255078	N	N	0	N	00	N
106	20240510	160156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19830	0	3	0.00	164961830	8329	95.82	19830	19900	19760	25750	13890	19830	19805.72	1.84	0	-10	19963	19896	19863	19796	19763	19880	19780	139	5920	1000	15070	10	1	13900000	2756	14.58	0.95	12	0.06	1360.00	20800.00	25000	20230518	-20.68	19370	20240419	2.37	21850	-9.24	20240102	19370	2.37	20240419	25000	-20.68	20230518	19370	2.37	20240419	1.64	N	005500	1000	139 억		255543	N	N	0	N	00	N
107	20240510	150157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	-10	5	-0.05	148212210	7484	86.10	19830	19900	19760	25750	13890	19830	19803.88	1.84	0	-23	19963	19896	19863	19796	19763	19880	19780	139	5920	1000	15070	10	1	13900000	2755	14.57	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.72	19370	20240419	2.32	21850	-9.29	20240102	19370	2.32	20240419	25000	-20.72	20230518	19370	2.32	20240419	1.64	N	005500	1000	139 억		255543	N	N	0	N	00	N
108	20240510	140157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	-20	5	-0.10	138284810	6983	80.34	19830	19900	19760	25750	13890	19830	19803.07	1.84	0	-49	19963	19896	19863	19796	19763	19880	19780	139	5920	1000	15070	10	1	13900000	2754	14.57	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.64	N	005500	1000	139 억		255543	N	N	0	N	00	N
109	20240510	130156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19780	-50	5	-0.25	125061880	6315	72.65	19830	19900	19760	25750	13890	19830	19803.94	1.84	0	-72	19963	19896	19863	19796	19763	19880	19780	139	5920	1000	15070	10	1	13900000	2749	14.54	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.88	19370	20240419	2.12	21850	-9.47	20240102	19370	2.12	20240419	25000	-20.88	20230518	19370	2.12	20240419	1.64	N	005500	1000	139 억		255543	N	N	0	N	00	N
110	20240510	120157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19780	-50	5	-0.25	106335000	5368	61.76	19830	19900	19760	25750	13890	19830	19809.05	1.84	0	-107	19963	19896	19863	19796	19763	19880	19780	139	5920	1000	15070	10	1	13900000	2749	14.54	0.95	12	0.04	1360.00	20800.00	25000	20230518	-20.88	19370	20240419	2.12	21850	-9.47	20240102	19370	2.12	20240419	25000	-20.88	20230518	19370	2.12	20240419	1.64	N	005500	1000	139 억		255543	N	N	0	N	00	N
111	20240510	110155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19840	10	2	0.05	101267110	5112	58.81	19830	19900	19760	25750	13890	19830	19809.69	1.84	0	-121	19963	19896	19863	19796	19763	19880	19780	139	5920	1000	15070	10	1	13900000	2758	14.59	0.95	12	0.04	1360.00	20800.00	25000	20230518	-20.64	19370	20240419	2.43	21850	-9.20	20240102	19370	2.43	20240419	25000	-20.64	20230518	19370	2.43	20240419	1.64	N	005500	1000	139 억		255543	N	N	0	N	00	N
112	20240510	100157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19850	20	2	0.10	40250980	2030	23.35	19830	19900	19810	25750	13890	19830	19828.07	1.84	0	-55	19963	19896	19863	19796	19763	19880	19780	139	5920	1000	15070	10	1	13900000	2759	14.60	0.95	12	0.01	1360.00	20800.00	25000	20230518	-20.60	19370	20240419	2.48	21850	-9.15	20240102	19370	2.48	20240419	25000	-20.60	20230518	19370	2.48	20240419	1.64	N	005500	1000	139 억		255543	N	N	0	N	00	N
113	20240510	090157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	70	2	0.35	913580	46	0.53	19830	19900	19830	25750	13890	19830	19860.43	1.84	0	-3	19963	19896	19863	19796	19763	19880	19780	139	5920	1000	15070	10	1	13900000	2766	14.63	0.96	12	0.00	1360.00	20800.00	25000	20230518	-20.40	19370	20240419	2.74	21850	-8.92	20240102	19370	2.74	20240419	25000	-20.40	20230518	19370	2.74	20240419	1.64	N	005500	1000	139 억		255543	N	N	0	N	00	N
114	20240509	160159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19830	-70	5	-0.35	158149040	7961	72.58	19900	19930	19830	25850	13930	19900	19865.47	1.84	0	-194	20020	19960	19890	19830	19760	19965	19835	139	5950	1000	15120	10	1	13900000	2756	14.58	0.95	12	0.06	1360.00	20800.00	25000	20230518	-20.68	19370	20240419	2.37	21850	-9.24	20240102	19370	2.37	20240419	25000	-20.68	20230518	19370	2.37	20240419	1.62	N	005500	1000	139 억		256137	N	N	0	N	00	N
115	20240509	150200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19860	-40	5	-0.20	140695750	7081	64.55	19900	19930	19840	25850	13930	19900	19869.47	1.84	0	-78	20020	19960	19890	19830	19760	19965	19835	139	5950	1000	15120	10	1	13900000	2761	14.60	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.56	19370	20240419	2.53	21850	-9.11	20240102	19370	2.53	20240419	25000	-20.56	20230518	19370	2.53	20240419	1.62	N	005500	1000	139 억		256137	N	N	0	N	00	N
116	20240509	140158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19840	-60	5	-0.30	115031660	5788	52.77	19900	19930	19840	25850	13930	19900	19874.16	1.84	0	-228	20020	19960	19890	19830	19760	19965	19835	139	5950	1000	15120	10	1	13900000	2758	14.59	0.95	12	0.04	1360.00	20800.00	25000	20230518	-20.64	19370	20240419	2.43	21850	-9.20	20240102	19370	2.43	20240419	25000	-20.64	20230518	19370	2.43	20240419	1.62	N	005500	1000	139 억		256137	N	N	0	N	00	N
117	20240509	130156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19860	-40	5	-0.20	68635550	3452	31.47	19900	19930	19850	25850	13930	19900	19882.84	1.84	0	-238	20020	19960	19890	19830	19760	19965	19835	139	5950	1000	15120	10	1	13900000	2761	14.60	0.95	12	0.02	1360.00	20800.00	25000	20230518	-20.56	19370	20240419	2.53	21850	-9.11	20240102	19370	2.53	20240419	25000	-20.56	20230518	19370	2.53	20240419	1.62	N	005500	1000	139 억		256137	N	N	0	N	00	N
118	20240509	120157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19860	-40	5	-0.20	51662730	2597	23.68	19900	19930	19860	25850	13930	19900	19893.23	1.84	0	-196	20020	19960	19890	19830	19760	19965	19835	139	5950	1000	15120	10	1	13900000	2761	14.60	0.95	12	0.02	1360.00	20800.00	25000	20230518	-20.56	19370	20240419	2.53	21850	-9.11	20240102	19370	2.53	20240419	25000	-20.56	20230518	19370	2.53	20240419	1.62	N	005500	1000	139 억		256137	N	N	0	N	00	N
119	20240509	110156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	0	3	0.00	20396480	1025	9.34	19900	19930	19880	25850	13930	19900	19899.00	1.84	0	-7	20020	19960	19890	19830	19760	19965	19835	139	5950	1000	15120	10	1	13900000	2766	14.63	0.96	12	0.01	1360.00	20800.00	25000	20230518	-20.40	19370	20240419	2.74	21850	-8.92	20240102	19370	2.74	20240419	25000	-20.40	20230518	19370	2.74	20240419	1.62	N	005500	1000	139 억		256137	N	N	0	N	00	N
120	20240509	100155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19910	10	2	0.05	9809290	493	4.49	19900	19930	19880	25850	13930	19900	19897.14	1.84	0	-132	20020	19960	19890	19830	19760	19965	19835	139	5950	1000	15120	10	1	13900000	2767	14.64	0.96	12	0.00	1360.00	20800.00	25000	20230518	-20.36	19370	20240419	2.79	21850	-8.88	20240102	19370	2.79	20240419	25000	-20.36	20230518	19370	2.79	20240419	1.62	N	005500	1000	139 억		256137	N	N	0	N	00	N
121	20240509	090156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	0	3	0.00	79600	4	0.04	19900	19900	19900	25850	13930	19900	19900.00	1.84	0	0	20020	19960	19890	19830	19760	19965	19835	139	5950	1000	15120	10	1	13900000	2766	14.63	0.96	12	0.00	1360.00	20800.00	25000	20230518	-20.40	19370	20240419	2.74	21850	-8.92	20240102	19370	2.74	20240419	25000	-20.40	20230518	19370	2.74	20240419	1.62	N	005500	1000	139 억		256137	N	N	0	N	00	N
122	20240508	160156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	-10	5	-0.05	217846410	10957	59.28	19900	19950	19820	25850	13940	19910	19881.94	1.85	0	-2248	20090	20000	19850	19760	19610	20045	19805	139	5940	1000	15130	10	1	13900000	2766	14.63	0.96	12	0.08	1360.00	20800.00	25000	20230518	-20.40	19370	20240419	2.74	21850	-8.92	20240102	19370	2.74	20240419	25000	-20.40	20230518	19370	2.74	20240419	1.64	N	005500	1000	139 억		257675	N	N	0	N	00	N
123	20240508	150156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	-10	5	-0.05	211164180	10621	57.46	19900	19950	19820	25850	13940	19910	19881.76	1.85	0	-2296	20090	20000	19850	19760	19610	20045	19805	139	5940	1000	15130	10	1	13900000	2766	14.63	0.96	12	0.08	1360.00	20800.00	25000	20230518	-20.40	19370	20240419	2.74	21850	-8.92	20240102	19370	2.74	20240419	25000	-20.40	20230518	19370	2.74	20240419	1.64	N	005500	1000	139 억		257675	N	N	0	N	00	N
124	20240508	140155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	-10	5	-0.05	196392000	9878	53.44	19900	19950	19820	25850	13940	19910	19881.76	1.85	0	-2396	20090	20000	19850	19760	19610	20045	19805	139	5940	1000	15130	10	1	13900000	2766	14.63	0.96	12	0.07	1360.00	20800.00	25000	20230518	-20.40	19370	20240419	2.74	21850	-8.92	20240102	19370	2.74	20240419	25000	-20.40	20230518	19370	2.74	20240419	1.64	N	005500	1000	139 억		257675	N	N	0	N	00	N
125	20240508	130153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	-40	5	-0.20	119184690	5989	32.40	19900	19950	19830	25850	13940	19910	19900.60	1.85	0	-961	20090	20000	19850	19760	19610	20045	19805	139	5940	1000	15130	10	1	13900000	2762	14.61	0.96	12	0.04	1360.00	20800.00	25000	20230518	-20.52	19370	20240419	2.58	21850	-9.06	20240102	19370	2.58	20240419	25000	-20.52	20230518	19370	2.58	20240419	1.64	N	005500	1000	139 억		257675	N	N	0	N	00	N
126	20240508	120154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19910	0	3	0.00	61332340	3080	16.66	19900	19950	19830	25850	13940	19910	19913.10	1.85	0	-114	20090	20000	19850	19760	19610	20045	19805	139	5940	1000	15130	10	1	13900000	2767	14.64	0.96	12	0.02	1360.00	20800.00	25000	20230518	-20.36	19370	20240419	2.79	21850	-8.88	20240102	19370	2.79	20240419	25000	-20.36	20230518	19370	2.79	20240419	1.64	N	005500	1000	139 억		257675	N	N	0	N	00	N
127	20240508	110206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	-40	5	-0.20	51719710	2597	14.05	19900	19950	19830	25850	13940	19910	19915.18	1.85	0	-96	20090	20000	19850	19760	19610	20045	19805	139	5940	1000	15130	10	1	13900000	2762	14.61	0.96	12	0.02	1360.00	20800.00	25000	20230518	-20.52	19370	20240419	2.58	21850	-9.06	20240102	19370	2.58	20240419	25000	-20.52	20230518	19370	2.58	20240419	1.64	N	005500	1000	139 억		257675	N	N	0	N	00	N
128	20240508	100156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19940	30	2	0.15	35020090	1759	9.52	19900	19940	19830	25850	13940	19910	19909.09	1.85	0	-60	20090	20000	19850	19760	19610	20045	19805	139	5940	1000	15130	10	1	13900000	2772	14.66	0.96	12	0.01	1360.00	20800.00	25000	20230518	-20.24	19370	20240419	2.94	21850	-8.74	20240102	19370	2.94	20240419	25000	-20.24	20230518	19370	2.94	20240419	1.64	N	005500	1000	139 억		257675	N	N	0	N	00	N
129	20240508	090154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	-10	5	-0.05	3761100	189	1.02	19900	19900	19900	25850	13940	19910	19900.00	1.85	0	-47	20090	20000	19850	19760	19610	20045	19805	139	5940	1000	15130	10	1	13900000	2766	14.63	0.96	12	0.00	1360.00	20800.00	25000	20230518	-20.40	19370	20240419	2.74	21850	-8.92	20240102	19370	2.74	20240419	25000	-20.40	20230518	19370	2.74	20240419	1.64	N	005500	1000	139 억		257675	N	N	0	N	00	N
130	20240503	160158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	-10	5	-0.05	282124900	14268	167.29	19800	19840	19690	25750	13870	19810	19773.26	1.81	0	1248	19876	19842	19786	19752	19696	19860	19770	139	5940	1000	15050	10	1	13900000	2752	14.56	0.95	12	0.10	1360.00	20800.00	25000	20230518	-20.80	19370	20240419	2.22	21850	-9.38	20240102	19370	2.22	20240419	25000	-20.80	20230518	19370	2.22	20240419	1.67	N	005500	1000	139 억		252099	N	N	16	N	00	N
131	20240503	150158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	-10	5	-0.05	268820160	13596	159.41	19800	19840	19690	25750	13870	19810	19772.00	1.81	0	1001	19876	19842	19786	19752	19696	19860	19770	139	5940	1000	15050	10	1	13900000	2752	14.56	0.95	12	0.10	1360.00	20800.00	25000	20230518	-20.80	19370	20240419	2.22	21850	-9.38	20240102	19370	2.22	20240419	25000	-20.80	20230518	19370	2.22	20240419	1.67	N	005500	1000	139 억		252099	N	N	16	N	00	N
132	20240503	140158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	-10	5	-0.05	237614000	12016	140.88	19800	19840	19690	25750	13870	19810	19774.80	1.81	0	619	19876	19842	19786	19752	19696	19860	19770	139	5940	1000	15050	10	1	13900000	2752	14.56	0.95	12	0.09	1360.00	20800.00	25000	20230518	-20.80	19370	20240419	2.22	21850	-9.38	20240102	19370	2.22	20240419	25000	-20.80	20230518	19370	2.22	20240419	1.67	N	005500	1000	139 억		252099	N	N	16	N	00	N
133	20240503	130158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	-20	5	-0.10	218964180	11074	129.84	19800	19840	19690	25750	13870	19810	19772.82	1.81	0	618	19876	19842	19786	19752	19696	19860	19770	139	5940	1000	15050	10	1	13900000	2751	14.55	0.95	12	0.08	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.67	N	005500	1000	139 억		252099	N	N	16	N	00	N
134	20240503	120157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	10	2	0.05	150222750	7594	89.04	19800	19840	19690	25750	13870	19810	19781.77	1.81	0	271	19876	19842	19786	19752	19696	19860	19770	139	5940	1000	15050	10	1	13900000	2755	14.57	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.72	19370	20240419	2.32	21850	-9.29	20240102	19370	2.32	20240419	25000	-20.72	20230518	19370	2.32	20240419	1.67	N	005500	1000	139 억		252099	N	N	16	N	00	N
135	20240503	110156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19830	20	2	0.10	136577580	6905	80.96	19800	19840	19690	25750	13870	19810	19779.52	1.81	0	166	19876	19842	19786	19752	19696	19860	19770	139	5940	1000	15050	10	1	13900000	2756	14.58	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.68	19370	20240419	2.37	21850	-9.24	20240102	19370	2.37	20240419	25000	-20.68	20230518	19370	2.37	20240419	1.67	N	005500	1000	139 억		252099	N	N	16	N	00	N
136	20240503	100157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	0	3	0.00	79392460	4020	47.13	19800	19840	19690	25750	13870	19810	19749.37	1.81	0	68	19876	19842	19786	19752	19696	19860	19770	139	5940	1000	15050	10	1	13900000	2754	14.57	0.95	12	0.03	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.67	N	005500	1000	139 억		252099	N	N	16	N	00	N
137	20240503	090156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	-10	5	-0.05	39600	2	0.02	19800	19800	19800	25750	13870	19810	19800.00	1.81	0	0	19876	19842	19786	19752	19696	19860	19770	139	5940	1000	15050	10	1	13900000	2752	14.56	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.80	19370	20240419	2.22	21850	-9.38	20240102	19370	2.22	20240419	25000	-20.80	20230518	19370	2.22	20240419	1.67	N	005500	1000	139 억		252099	N	N	16	N	00	N
138	20240502	160156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	10	2	0.05	167624520	8478	44.51	19770	19820	19730	25700	13860	19800	19771.71	1.80	0	2007	19880	19840	19770	19730	19660	19860	19750	139	5900	1000	15040	10	1	13900000	2754	14.57	0.95	12	0.06	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.64	N	005500	1000	139 억		250107	N	N	16	N	00	N
139	20240502	150157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	10	2	0.05	125088730	6327	33.22	19770	19820	19750	25700	13860	19800	19770.62	1.80	0	1516	19880	19840	19770	19730	19660	19860	19750	139	5900	1000	15040	10	1	13900000	2754	14.57	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.64	N	005500	1000	139 억		250107	N	N	0	N	00	N
140	20240502	140156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	-10	5	-0.05	104176230	5269	27.66	19770	19820	19750	25700	13860	19800	19771.54	1.80	0	963	19880	19840	19770	19730	19660	19860	19750	139	5900	1000	15040	10	1	13900000	2751	14.55	0.95	12	0.04	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.64	N	005500	1000	139 억		250107	N	N	0	N	00	N
141	20240502	130156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	20	2	0.10	94890220	4800	25.20	19770	19820	19750	25700	13860	19800	19768.80	1.80	0	953	19880	19840	19770	19730	19660	19860	19750	139	5900	1000	15040	10	1	13900000	2755	14.57	0.95	12	0.03	1360.00	20800.00	25000	20230518	-20.72	19370	20240419	2.32	21850	-9.29	20240102	19370	2.32	20240419	25000	-20.72	20230518	19370	2.32	20240419	1.64	N	005500	1000	139 억		250107	N	N	0	N	00	N
142	20240502	120155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19750	-50	5	-0.25	77257640	3909	20.52	19770	19770	19750	25700	13860	19800	19764.04	1.80	0	364	19880	19840	19770	19730	19660	19860	19750	139	5900	1000	15040	10	1	13900000	2745	14.52	0.95	12	0.03	1360.00	20800.00	25000	20230518	-21.00	19370	20240419	1.96	21850	-9.61	20240102	19370	1.96	20240419	25000	-21.00	20230518	19370	1.96	20240419	1.64	N	005500	1000	139 억		250107	N	N	0	N	00	N
143	20240502	110155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19770	-30	5	-0.15	53059030	2684	14.09	19770	19770	19750	25700	13860	19800	19768.64	1.80	0	236	19880	19840	19770	19730	19660	19860	19750	139	5900	1000	15040	10	1	13900000	2748	14.54	0.95	12	0.02	1360.00	20800.00	25000	20230518	-20.92	19370	20240419	2.07	21850	-9.52	20240102	19370	2.07	20240419	25000	-20.92	20230518	19370	2.07	20240419	1.64	N	005500	1000	139 억		250107	N	N	0	N	00	N
144	20240502	100155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19770	-30	5	-0.15	27162670	1374	7.21	19770	19770	19750	25700	13860	19800	19769.05	1.80	0	130	19880	19840	19770	19730	19660	19860	19750	139	5900	1000	15040	10	1	13900000	2748	14.54	0.95	12	0.01	1360.00	20800.00	25000	20230518	-20.92	19370	20240419	2.07	21850	-9.52	20240102	19370	2.07	20240419	25000	-20.92	20230518	19370	2.07	20240419	1.64	N	005500	1000	139 억		250107	N	N	0	N	00	N
145	20240502	090155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19770	-30	5	-0.15	336090	17	0.09	19770	19770	19770	25700	13860	19800	19770.00	1.80	0	-2	19880	19840	19770	19730	19660	19860	19750	139	5900	1000	15040	10	1	13900000	2748	14.54	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.92	19370	20240419	2.07	21850	-9.52	20240102	19370	2.07	20240419	25000	-20.92	20230518	19370	2.07	20240419	1.64	N	005500	1000	139 억		250107	N	N	0	N	00	N