KissMeData/005500/price/prices-20240601.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	20240628	160214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	30	2	0.15	162259600	8178	181.49	19790	19910	19730	25800	13910	19870	19840.99	1.54	0	-496	20050	19960	19820	19730	19590	20005	19775	139	5930	1000	15100	10	1	13900000	2766	14.63	0.96	12	0.06	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.44	N	005500	1000	139 억		214064	N	N	7	N	00	N
3	20240628	150213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19890	20	2	0.10	134613820	6786	150.60	19790	19910	19730	25800	13910	19870	19836.99	1.54	0	-444	20050	19960	19820	19730	19590	20005	19775	139	5930	1000	15100	10	1	13900000	2765	14.62	0.96	12	0.05	1360.00	20800.00	24450	20230721	-18.65	19000	20240531	4.68	21850	-8.97	20240102	19000	4.68	20240531	24450	-18.65	20230721	19000	4.68	20240531	1.44	N	005500	1000	139 억		214064	N	N	0	N	00	N
4	20240628	140213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	0	3	0.00	104720840	5281	117.20	19790	19890	19730	25800	13910	19870	19829.74	1.54	0	-636	20050	19960	19820	19730	19590	20005	19775	139	5930	1000	15100	10	1	13900000	2762	14.61	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.73	19000	20240531	4.58	21850	-9.06	20240102	19000	4.58	20240531	24450	-18.73	20230721	19000	4.58	20240531	1.44	N	005500	1000	139 억		214064	N	N	0	N	00	N
5	20240628	130214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19890	20	2	0.10	61974530	3124	69.33	19790	19890	19730	25800	13910	19870	19838.20	1.54	0	-796	20050	19960	19820	19730	19590	20005	19775	139	5930	1000	15100	10	1	13900000	2765	14.62	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.65	19000	20240531	4.68	21850	-8.97	20240102	19000	4.68	20240531	24450	-18.65	20230721	19000	4.68	20240531	1.44	N	005500	1000	139 억		214064	N	N	0	N	00	N
6	20240628	120213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19840	-30	5	-0.15	44893130	2263	50.22	19790	19890	19730	25800	13910	19870	19837.88	1.54	0	-767	20050	19960	19820	19730	19590	20005	19775	139	5930	1000	15100	10	1	13900000	2758	14.59	0.95	12	0.02	1360.00	20800.00	24450	20230721	-18.85	19000	20240531	4.42	21850	-9.20	20240102	19000	4.42	20240531	24450	-18.85	20230721	19000	4.42	20240531	1.44	N	005500	1000	139 억		214064	N	N	0	N	00	N
7	20240628	110212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	0	3	0.00	36969660	1863	41.34	19790	19890	19730	25800	13910	19870	19844.15	1.54	0	-998	20050	19960	19820	19730	19590	20005	19775	139	5930	1000	15100	10	1	13900000	2762	14.61	0.96	12	0.01	1360.00	20800.00	24450	20230721	-18.73	19000	20240531	4.58	21850	-9.06	20240102	19000	4.58	20240531	24450	-18.73	20230721	19000	4.58	20240531	1.44	N	005500	1000	139 억		214064	N	N	0	N	00	N
8	20240628	100211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19830	-40	5	-0.20	25844080	1303	28.92	19790	19870	19730	25800	13910	19870	19834.29	1.54	0	-748	20050	19960	19820	19730	19590	20005	19775	139	5930	1000	15100	10	1	13900000	2756	14.58	0.95	12	0.01	1360.00	20800.00	24450	20230721	-18.90	19000	20240531	4.37	21850	-9.24	20240102	19000	4.37	20240531	24450	-18.90	20230721	19000	4.37	20240531	1.44	N	005500	1000	139 억		214064	N	N	0	N	00	N
9	20240628	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	0	3	0.00	971780	49	1.09	19790	19870	19740	25800	13910	19870	19832.24	1.54	0	-29	20050	19960	19820	19730	19590	20005	19775	139	5930	1000	15100	10	1	13900000	2762	14.61	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.73	19000	20240531	4.58	21850	-9.06	20240102	19000	4.58	20240531	24450	-18.73	20230721	19000	4.58	20240531	1.44	N	005500	1000	139 억		214064	N	N	0	N	00	N
10	20240627	160210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	40	2	0.20	89008680	4505	42.31	19830	19910	19680	25750	13890	19830	19757.75	1.55	0	-1573	20383	20106	19923	19646	19463	20015	19555	139	5920	1000	15070	10	1	13900000	2762	14.61	0.96	12	0.03	1360.00	20800.00	24450	20230721	-18.73	19000	20240531	4.58	21850	-9.06	20240102	19000	4.58	20240531	24450	-18.73	20230721	19000	4.58	20240531	1.45	N	005500	1000	139 억		215380	N	N	8	N	00	N
11	20240627	150211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	-30	5	-0.15	64134900	3252	30.54	19830	19910	19680	25750	13890	19830	19721.68	1.55	0	-1148	20383	20106	19923	19646	19463	20015	19555	139	5920	1000	15070	10	1	13900000	2752	14.56	0.95	12	0.02	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.45	N	005500	1000	139 억		215380	N	N	8	N	00	N
12	20240627	140209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	-130	5	-0.66	49274290	2498	23.46	19830	19830	19680	25750	13890	19830	19725.50	1.55	0	-972	20383	20106	19923	19646	19463	20015	19555	139	5920	1000	15070	10	1	13900000	2738	14.49	0.95	12	0.02	1360.00	20800.00	24450	20230721	-19.43	19000	20240531	3.68	21850	-9.84	20240102	19000	3.68	20240531	24450	-19.43	20230721	19000	3.68	20240531	1.45	N	005500	1000	139 억		215380	N	N	8	N	00	N
13	20240627	130210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	-130	5	-0.66	46202390	2342	22.00	19830	19830	19680	25750	13890	19830	19727.75	1.55	0	-908	20383	20106	19923	19646	19463	20015	19555	139	5920	1000	15070	10	1	13900000	2738	14.49	0.95	12	0.02	1360.00	20800.00	24450	20230721	-19.43	19000	20240531	3.68	21850	-9.84	20240102	19000	3.68	20240531	24450	-19.43	20230721	19000	3.68	20240531	1.45	N	005500	1000	139 억		215380	N	N	8	N	00	N
14	20240627	120211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	-130	5	-0.66	36138700	1831	17.20	19830	19830	19680	25750	13890	19830	19737.14	1.55	0	-780	20383	20106	19923	19646	19463	20015	19555	139	5920	1000	15070	10	1	13900000	2738	14.49	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.43	19000	20240531	3.68	21850	-9.84	20240102	19000	3.68	20240531	24450	-19.43	20230721	19000	3.68	20240531	1.45	N	005500	1000	139 억		215380	N	N	8	N	00	N
15	20240627	110211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19710	-120	5	-0.61	25641020	1298	12.19	19830	19830	19710	25750	13890	19830	19754.25	1.55	0	-665	20383	20106	19923	19646	19463	20015	19555	139	5920	1000	15070	10	1	13900000	2740	14.49	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.39	19000	20240531	3.74	21850	-9.79	20240102	19000	3.74	20240531	24450	-19.39	20230721	19000	3.74	20240531	1.45	N	005500	1000	139 억		215380	N	N	8	N	00	N
16	20240627	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19760	-70	5	-0.35	17928450	907	8.52	19830	19830	19720	25750	13890	19830	19766.76	1.55	0	-579	20383	20106	19923	19646	19463	20015	19555	139	5920	1000	15070	10	1	13900000	2747	14.53	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.18	19000	20240531	4.00	21850	-9.57	20240102	19000	4.00	20240531	24450	-19.18	20230721	19000	4.00	20240531	1.45	N	005500	1000	139 억		215380	N	N	8	N	00	N
17	20240627	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	-30	5	-0.15	614250	31	0.29	19830	19830	19800	25750	13890	19830	19814.52	1.55	0	-16	20383	20106	19923	19646	19463	20015	19555	139	5920	1000	15070	10	1	13900000	2752	14.56	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.45	N	005500	1000	139 억		215380	N	N	8	N	00	N
18	20240626	160210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19830	-160	5	-0.80	211259100	10642	90.62	19940	20200	19740	25950	14000	19990	19851.45	1.56	0	-1851	20250	20120	19860	19730	19470	20185	19795	139	5960	1000	15190	10	1	13900000	2756	14.58	0.95	12	0.08	1360.00	20800.00	24450	20230721	-18.90	19000	20240531	4.37	21850	-9.24	20240102	19000	4.37	20240531	24450	-18.90	20230721	19000	4.37	20240531	1.51	N	005500	1000	139 억		217235	N	N	8	N	00	N
19	20240626	150211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19780	-210	5	-1.05	167030580	8408	71.60	19940	20200	19780	25950	14000	19990	19865.67	1.56	0	-1289	20250	20120	19860	19730	19470	20185	19795	139	5960	1000	15190	10	1	13900000	2749	14.54	0.95	12	0.06	1360.00	20800.00	24450	20230721	-19.10	19000	20240531	4.11	21850	-9.47	20240102	19000	4.11	20240531	24450	-19.10	20230721	19000	4.11	20240531	1.51	N	005500	1000	139 억		217235	N	N	75	N	00	N
20	20240626	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	-170	5	-0.85	107600660	5409	46.06	19940	20200	19810	25950	14000	19990	19892.89	1.56	0	-973	20250	20120	19860	19730	19470	20185	19795	139	5960	1000	15190	10	1	13900000	2755	14.57	0.95	12	0.04	1360.00	20800.00	24450	20230721	-18.94	19000	20240531	4.32	21850	-9.29	20240102	19000	4.32	20240531	24450	-18.94	20230721	19000	4.32	20240531	1.51	N	005500	1000	139 억		217235	N	N	75	N	00	N
21	20240626	130212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19830	-160	5	-0.80	83523140	4194	35.71	19940	20200	19810	25950	14000	19990	19914.91	1.56	0	-594	20250	20120	19860	19730	19470	20185	19795	139	5960	1000	15190	10	1	13900000	2756	14.58	0.95	12	0.03	1360.00	20800.00	24450	20230721	-18.90	19000	20240531	4.37	21850	-9.24	20240102	19000	4.37	20240531	24450	-18.90	20230721	19000	4.37	20240531	1.51	N	005500	1000	139 억		217235	N	N	75	N	00	N
22	20240626	120210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	-170	5	-0.85	73058110	3666	31.22	19940	20200	19820	25950	14000	19990	19928.56	1.56	0	-432	20250	20120	19860	19730	19470	20185	19795	139	5960	1000	15190	10	1	13900000	2755	14.57	0.95	12	0.03	1360.00	20800.00	24450	20230721	-18.94	19000	20240531	4.32	21850	-9.29	20240102	19000	4.32	20240531	24450	-18.94	20230721	19000	4.32	20240531	1.51	N	005500	1000	139 억		217235	N	N	75	N	00	N
23	20240626	110210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19850	-140	5	-0.70	57506140	2882	24.54	19940	20200	19830	25950	14000	19990	19953.55	1.56	0	-331	20250	20120	19860	19730	19470	20185	19795	139	5960	1000	15190	10	1	13900000	2759	14.60	0.95	12	0.02	1360.00	20800.00	24450	20230721	-18.81	19000	20240531	4.47	21850	-9.15	20240102	19000	4.47	20240531	24450	-18.81	20230721	19000	4.47	20240531	1.51	N	005500	1000	139 억		217235	N	N	75	N	00	N
24	20240626	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19850	-140	5	-0.70	40675830	2034	17.32	19940	20200	19850	25950	14000	19990	19997.95	1.56	0	-233	20250	20120	19860	19730	19470	20185	19795	139	5960	1000	15190	10	1	13900000	2759	14.60	0.95	12	0.01	1360.00	20800.00	24450	20230721	-18.81	19000	20240531	4.47	21850	-9.15	20240102	19000	4.47	20240531	24450	-18.81	20230721	19000	4.47	20240531	1.51	N	005500	1000	139 억		217235	N	N	75	N	00	N
25	20240626	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19990	0	3	0.00	3117770	156	1.33	19940	19990	19900	25950	14000	19990	19985.71	1.56	0	-146	20250	20120	19860	19730	19470	20185	19795	139	5960	1000	15190	10	1	13900000	2779	14.70	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.24	19000	20240531	5.21	21850	-8.51	20240102	19000	5.21	20240531	24450	-18.24	20230721	19000	5.21	20240531	1.51	N	005500	1000	139 억		217235	N	N	75	N	00	N
26	20240625	160209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19990	260	2	1.32	230957300	11658	47.02	19630	19990	19600	25600	13820	19730	19811.06	1.57	0	-512	20510	20120	19810	19420	19110	19965	19265	139	5870	1000	14990	10	1	13900000	2779	14.70	0.96	12	0.08	1360.00	20800.00	24450	20230721	-18.24	19000	20240531	5.21	21850	-8.51	20240102	19000	5.21	20240531	24450	-18.24	20230721	19000	5.21	20240531	1.51	N	005500	1000	139 억		217747	N	N	75	N	00	N
27	20240625	150210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19900	170	2	0.86	205453070	10379	41.86	19630	19910	19600	25600	13820	19730	19795.07	1.57	0	-788	20510	20120	19810	19420	19110	19965	19265	139	5870	1000	14990	10	1	13900000	2766	14.63	0.96	12	0.07	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.51	N	005500	1000	139 억		217747	N	N	2	N	00	N
28	20240625	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19830	100	2	0.51	142601510	7218	29.11	19630	19910	19600	25600	13820	19730	19756.37	1.57	0	-2052	20510	20120	19810	19420	19110	19965	19265	139	5870	1000	14990	10	1	13900000	2756	14.58	0.95	12	0.05	1360.00	20800.00	24450	20230721	-18.90	19000	20240531	4.37	21850	-9.24	20240102	19000	4.37	20240531	24450	-18.90	20230721	19000	4.37	20240531	1.51	N	005500	1000	139 억		217747	N	N	2	N	00	N
29	20240625	130210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	90	2	0.46	137941820	6983	28.16	19630	19910	19600	25600	13820	19730	19753.95	1.57	0	-2056	20510	20120	19810	19420	19110	19965	19265	139	5870	1000	14990	10	1	13900000	2755	14.57	0.95	12	0.05	1360.00	20800.00	24450	20230721	-18.94	19000	20240531	4.32	21850	-9.29	20240102	19000	4.32	20240531	24450	-18.94	20230721	19000	4.32	20240531	1.51	N	005500	1000	139 억		217747	N	N	2	N	00	N
30	20240625	120211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	90	2	0.46	133161970	6742	27.19	19630	19910	19600	25600	13820	19730	19751.11	1.57	0	-2056	20510	20120	19810	19420	19110	19965	19265	139	5870	1000	14990	10	1	13900000	2755	14.57	0.95	12	0.05	1360.00	20800.00	24450	20230721	-18.94	19000	20240531	4.32	21850	-9.29	20240102	19000	4.32	20240531	24450	-18.94	20230721	19000	4.32	20240531	1.51	N	005500	1000	139 억		217747	N	N	2	N	00	N
31	20240625	110213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19850	120	2	0.61	111604280	5656	22.81	19630	19910	19600	25600	13820	19730	19732.02	1.57	0	-1560	20510	20120	19810	19420	19110	19965	19265	139	5870	1000	14990	10	1	13900000	2759	14.60	0.95	12	0.04	1360.00	20800.00	24450	20230721	-18.81	19000	20240531	4.47	21850	-9.15	20240102	19000	4.47	20240531	24450	-18.81	20230721	19000	4.47	20240531	1.51	N	005500	1000	139 억		217747	N	N	2	N	00	N
32	20240625	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19640	-90	5	-0.46	77279290	3924	15.83	19630	19800	19600	25600	13820	19730	19694.01	1.57	0	-1526	20510	20120	19810	19420	19110	19965	19265	139	5870	1000	14990	10	1	13900000	2730	14.44	0.94	12	0.03	1360.00	20800.00	24450	20230721	-19.67	19000	20240531	3.37	21850	-10.11	20240102	19000	3.37	20240531	24450	-19.67	20230721	19000	3.37	20240531	1.51	N	005500	1000	139 억		217747	N	N	2	N	00	N
33	20240625	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19730	0	3	0.00	9539320	484	1.95	19630	19730	19630	25600	13820	19730	19709.34	1.57	0	-377	20510	20120	19810	19420	19110	19965	19265	139	5870	1000	14990	10	1	13900000	2742	14.51	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.51	N	005500	1000	139 억		217747	N	N	2	N	00	N
34	20240624	160209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19730	-230	5	-1.15	489355420	24794	77.62	19960	20200	19500	25900	13980	19960	19736.85	1.58	0	-2026	20666	20312	20096	19742	19526	20205	19635	139	5940	1000	15160	10	1	13900000	2742	14.51	0.95	12	0.18	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.47	N	005500	1000	139 억		219965	N	N	2	N	00	N
35	20240624	150209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	-300	5	-1.50	381879870	19307	60.44	19960	20200	19630	25900	13980	19960	19779.35	1.58	0	-1951	20666	20312	20096	19742	19526	20205	19635	139	5940	1000	15160	10	1	13900000	2733	14.46	0.95	12	0.14	1360.00	20800.00	24450	20230721	-19.59	19000	20240531	3.47	21850	-10.02	20240102	19000	3.47	20240531	24450	-19.59	20230721	19000	3.47	20240531	1.47	N	005500	1000	139 억		219965	N	N	20	N	00	N
36	20240624	140209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19690	-270	5	-1.35	309964700	15650	48.99	19960	20200	19670	25900	13980	19960	19806.05	1.58	0	-1862	20666	20312	20096	19742	19526	20205	19635	139	5940	1000	15160	10	1	13900000	2737	14.48	0.95	12	0.11	1360.00	20800.00	24450	20230721	-19.47	19000	20240531	3.63	21850	-9.89	20240102	19000	3.63	20240531	24450	-19.47	20230721	19000	3.63	20240531	1.47	N	005500	1000	139 억		219965	N	N	20	N	00	N
37	20240624	130209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19740	-220	5	-1.10	254694590	12844	40.21	19960	20200	19740	25900	13980	19960	19829.85	1.58	0	-1536	20666	20312	20096	19742	19526	20205	19635	139	5940	1000	15160	10	1	13900000	2744	14.51	0.95	12	0.09	1360.00	20800.00	24450	20230721	-19.26	19000	20240531	3.89	21850	-9.66	20240102	19000	3.89	20240531	24450	-19.26	20230721	19000	3.89	20240531	1.47	N	005500	1000	139 억		219965	N	N	20	N	00	N
38	20240624	120209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	-150	5	-0.75	241782630	12192	38.17	19960	20200	19740	25900	13980	19960	19831.25	1.58	0	-1022	20666	20312	20096	19742	19526	20205	19635	139	5940	1000	15160	10	1	13900000	2754	14.57	0.95	12	0.09	1360.00	20800.00	24450	20230721	-18.98	19000	20240531	4.26	21850	-9.34	20240102	19000	4.26	20240531	24450	-18.98	20230721	19000	4.26	20240531	1.47	N	005500	1000	139 억		219965	N	N	20	N	00	N
39	20240624	110210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	-160	5	-0.80	194615950	9807	30.70	19960	20200	19780	25900	13980	19960	19844.60	1.58	0	-767	20666	20312	20096	19742	19526	20205	19635	139	5940	1000	15160	10	1	13900000	2752	14.56	0.95	12	0.07	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.47	N	005500	1000	139 억		219965	N	N	20	N	00	N
40	20240624	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	-140	5	-0.70	119492240	6012	18.82	19960	20200	19780	25900	13980	19960	19875.62	1.58	0	-767	20666	20312	20096	19742	19526	20205	19635	139	5940	1000	15160	10	1	13900000	2755	14.57	0.95	12	0.04	1360.00	20800.00	24450	20230721	-18.94	19000	20240531	4.32	21850	-9.29	20240102	19000	4.32	20240531	24450	-18.94	20230721	19000	4.32	20240531	1.47	N	005500	1000	139 억		219965	N	N	20	N	00	N
41	20240624	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20200	240	2	1.20	7748590	387	1.21	19960	20200	19950	25900	13980	19960	20022.20	1.58	0	-91	20666	20312	20096	19742	19526	20205	19635	139	5940	1000	15160	50	1	13900000	2808	14.85	0.97	12	0.00	1360.00	20800.00	24450	20230721	-17.38	19000	20240531	6.32	21850	-7.55	20240102	19000	6.32	20240531	24450	-17.38	20230721	19000	6.32	20240531	1.47	N	005500	1000	139 억		219965	N	N	20	N	00	N
42	20240621	160205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19960	-490	5	-2.40	638608980	31879	35.60	20300	20450	19880	26550	14350	20450	20030.96	1.63	0	-6459	22083	21266	20683	19866	19283	21675	20275	139	6100	1000	15540	10	1	13900000	2774	14.68	0.96	12	0.23	1360.00	20800.00	24450	20230721	-18.36	19000	20240531	5.05	21850	-8.65	20240102	19000	5.05	20240531	24450	-18.36	20230721	19000	5.05	20240531	1.47	N	005500	1000	139 억		226355	N	N	20	N	00	N
43	20240621	150205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19980	-470	5	-2.30	584104920	29147	32.55	20300	20450	19880	26550	14350	20450	20038.56	1.63	0	-5190	22083	21266	20683	19866	19283	21675	20275	139	6100	1000	15540	10	1	13900000	2777	14.69	0.96	12	0.21	1360.00	20800.00	24450	20230721	-18.28	19000	20240531	5.16	21850	-8.56	20240102	19000	5.16	20240531	24450	-18.28	20230721	19000	5.16	20240531	1.47	N	005500	1000	139 억		226355	N	N	54	N	00	N
44	20240621	140205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19920	-530	5	-2.59	532734250	26568	29.67	20300	20450	19900	26550	14350	20450	20050.22	1.63	0	-4152	22083	21266	20683	19866	19283	21675	20275	139	6100	1000	15540	10	1	13900000	2769	14.65	0.96	12	0.19	1360.00	20800.00	24450	20230721	-18.53	19000	20240531	4.84	21850	-8.83	20240102	19000	4.84	20240531	24450	-18.53	20230721	19000	4.84	20240531	1.47	N	005500	1000	139 억		226355	N	N	54	N	00	N
45	20240621	130205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19990	-460	5	-2.25	466305350	23238	25.95	20300	20450	19960	26550	14350	20450	20064.84	1.63	0	-2303	22083	21266	20683	19866	19283	21675	20275	139	6100	1000	15540	10	1	13900000	2779	14.70	0.96	12	0.17	1360.00	20800.00	24450	20230721	-18.24	19000	20240531	5.21	21850	-8.51	20240102	19000	5.21	20240531	24450	-18.24	20230721	19000	5.21	20240531	1.47	N	005500	1000	139 억		226355	N	N	54	N	00	N
46	20240621	120207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19960	-490	5	-2.40	433879120	21616	24.14	20300	20450	19960	26550	14350	20450	20070.37	1.63	0	-1536	22083	21266	20683	19866	19283	21675	20275	139	6100	1000	15540	10	1	13900000	2774	14.68	0.96	12	0.16	1360.00	20800.00	24450	20230721	-18.36	19000	20240531	5.05	21850	-8.65	20240102	19000	5.05	20240531	24450	-18.36	20230721	19000	5.05	20240531	1.47	N	005500	1000	139 억		226355	N	N	54	N	00	N
47	20240621	110206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20050	-400	5	-1.96	338072350	16824	18.79	20300	20450	20000	26550	14350	20450	20092.52	1.63	0	-1022	22083	21266	20683	19866	19283	21675	20275	139	6100	1000	15540	50	1	13900000	2787	14.74	0.96	12	0.12	1360.00	20800.00	24450	20230721	-18.00	19000	20240531	5.53	21850	-8.24	20240102	19000	5.53	20240531	24450	-18.00	20230721	19000	5.53	20240531	1.47	N	005500	1000	139 억		226355	N	N	54	N	00	N
48	20240621	100204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20050	-400	5	-1.96	286917400	14270	15.94	20300	20450	20000	26550	14350	20450	20103.91	1.63	0	-525	22083	21266	20683	19866	19283	21675	20275	139	6100	1000	15540	50	1	13900000	2787	14.74	0.96	12	0.10	1360.00	20800.00	24450	20230721	-18.00	19000	20240531	5.53	21850	-8.24	20240102	19000	5.53	20240531	24450	-18.00	20230721	19000	5.53	20240531	1.47	N	005500	1000	139 억		226355	N	N	54	N	00	N
49	20240621	090206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	0	3	0.00	9250550	455	0.51	20300	20450	20250	26550	14350	20450	20297.32	1.63	0	-20	22083	21266	20683	19866	19283	21675	20275	139	6100	1000	15540	50	1	13900000	2843	15.04	0.98	12	0.00	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.47	N	005500	1000	139 억		226355	N	N	54	N	00	N
50	20240620	160206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	100	2	0.49	1818418700	88441	273.49	20200	21500	20100	26450	14250	20350	20560.89	1.67	0	-4877	20716	20532	20366	20182	20016	20625	20275	139	6100	1000	15460	50	1	13900000	2843	15.04	0.98	12	0.64	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.51	N	005500	1000	139 억		231723	N	N	54	N	00	N
51	20240620	150206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20200	-150	5	-0.74	505149600	24956	77.17	20200	20450	20100	26450	14250	20350	20241.61	1.67	0	6464	20716	20532	20366	20182	20016	20625	20275	139	6100	1000	15460	50	1	13900000	2808	14.85	0.97	12	0.18	1360.00	20800.00	24450	20230721	-17.38	19000	20240531	6.32	21850	-7.55	20240102	19000	6.32	20240531	24450	-17.38	20230721	19000	6.32	20240531	1.51	N	005500	1000	139 억		231723	N	N	527	N	00	N
52	20240620	140206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20200	-150	5	-0.74	418573950	20660	63.89	20200	20450	20100	26450	14250	20350	20260.11	1.67	0	5721	20716	20532	20366	20182	20016	20625	20275	139	6100	1000	15460	50	1	13900000	2808	14.85	0.97	12	0.15	1360.00	20800.00	24450	20230721	-17.38	19000	20240531	6.32	21850	-7.55	20240102	19000	6.32	20240531	24450	-17.38	20230721	19000	6.32	20240531	1.51	N	005500	1000	139 억		231723	N	N	527	N	00	N
53	20240620	130205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20250	-100	5	-0.49	362009900	17856	55.22	20200	20450	20200	26450	14250	20350	20273.85	1.67	0	5236	20716	20532	20366	20182	20016	20625	20275	139	6100	1000	15460	50	1	13900000	2815	14.89	0.97	12	0.13	1360.00	20800.00	24450	20230721	-17.18	19000	20240531	6.58	21850	-7.32	20240102	19000	6.58	20240531	24450	-17.18	20230721	19000	6.58	20240531	1.51	N	005500	1000	139 억		231723	N	N	527	N	00	N
54	20240620	120205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20350	0	3	0.00	321897950	15880	49.11	20200	20450	20200	26450	14250	20350	20270.65	1.67	0	4554	20716	20532	20366	20182	20016	20625	20275	139	6100	1000	15460	50	1	13900000	2829	14.96	0.98	12	0.11	1360.00	20800.00	24450	20230721	-16.77	19000	20240531	7.11	21850	-6.86	20240102	19000	7.11	20240531	24450	-16.77	20230721	19000	7.11	20240531	1.51	N	005500	1000	139 억		231723	N	N	527	N	00	N
55	20240620	110206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20300	-50	5	-0.25	274772900	13559	41.93	20200	20450	20200	26450	14250	20350	20264.98	1.67	0	4079	20716	20532	20366	20182	20016	20625	20275	139	6100	1000	15460	50	1	13900000	2822	14.93	0.98	12	0.10	1360.00	20800.00	24450	20230721	-16.97	19000	20240531	6.84	21850	-7.09	20240102	19000	6.84	20240531	24450	-16.97	20230721	19000	6.84	20240531	1.51	N	005500	1000	139 억		231723	N	N	527	N	00	N
56	20240620	100206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20400	50	2	0.25	158716850	7834	24.23	20200	20450	20200	26450	14250	20350	20260.00	1.67	0	3189	20716	20532	20366	20182	20016	20625	20275	139	6100	1000	15460	50	1	13900000	2836	15.00	0.98	12	0.06	1360.00	20800.00	24450	20230721	-16.56	19000	20240531	7.37	21850	-6.64	20240102	19000	7.37	20240531	24450	-16.56	20230721	19000	7.37	20240531	1.51	N	005500	1000	139 억		231723	N	N	527	N	00	N
57	20240620	090206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20400	50	2	0.25	11475200	568	1.76	20200	20400	20200	26450	14250	20350	20202.82	1.67	0	30	20716	20532	20366	20182	20016	20625	20275	139	6100	1000	15460	50	1	13900000	2836	15.00	0.98	12	0.00	1360.00	20800.00	24450	20230721	-16.56	19000	20240531	7.37	21850	-6.64	20240102	19000	7.37	20240531	24450	-16.56	20230721	19000	7.37	20240531	1.51	N	005500	1000	139 억		231723	N	N	527	N	00	N
58	20240619	160205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20350	-100	5	-0.49	660848500	32337	59.11	20250	20550	20200	26550	14350	20450	20436.30	1.67	0	-1339	20950	20700	20500	20250	20050	20600	20150	139	6100	1000	15540	50	1	13900000	2829	14.96	0.98	12	0.23	1360.00	20800.00	24450	20230721	-16.77	19000	20240531	7.11	21850	-6.86	20240102	19000	7.11	20240531	24450	-16.77	20230721	19000	7.11	20240531	1.57	N	005500	1000	139 억		232737	N	N	527	N	00	N
59	20240619	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20350	-100	5	-0.49	609463500	29809	54.49	20250	20550	20200	26550	14350	20450	20445.62	1.67	0	-1554	20950	20700	20500	20250	20050	20600	20150	139	6100	1000	15540	50	1	13900000	2829	14.96	0.98	12	0.21	1360.00	20800.00	24450	20230721	-16.77	19000	20240531	7.11	21850	-6.86	20240102	19000	7.11	20240531	24450	-16.77	20230721	19000	7.11	20240531	1.57	N	005500	1000	139 억		232737	N	N	338	N	00	N
60	20240619	140207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	0	3	0.00	409930600	20069	36.69	20250	20550	20200	26550	14350	20450	20426.06	1.67	0	-1066	20950	20700	20500	20250	20050	20600	20150	139	6100	1000	15540	50	1	13900000	2843	15.04	0.98	12	0.14	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.57	N	005500	1000	139 억		232737	N	N	338	N	00	N
61	20240619	130204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	0	3	0.00	319663650	15657	28.62	20250	20550	20200	26550	14350	20450	20416.66	1.67	0	-709	20950	20700	20500	20250	20050	20600	20150	139	6100	1000	15540	50	1	13900000	2843	15.04	0.98	12	0.11	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.57	N	005500	1000	139 억		232737	N	N	338	N	00	N
62	20240619	120203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20350	-100	5	-0.49	249831150	12225	22.35	20250	20550	20200	26550	14350	20450	20436.09	1.67	0	-172	20950	20700	20500	20250	20050	20600	20150	139	6100	1000	15540	50	1	13900000	2829	14.96	0.98	12	0.09	1360.00	20800.00	24450	20230721	-16.77	19000	20240531	7.11	21850	-6.86	20240102	19000	7.11	20240531	24450	-16.77	20230721	19000	7.11	20240531	1.57	N	005500	1000	139 억		232737	N	N	338	N	00	N
63	20240619	110205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	0	3	0.00	187229400	9157	16.74	20250	20550	20200	26550	14350	20450	20446.59	1.67	0	229	20950	20700	20500	20250	20050	20600	20150	139	6100	1000	15540	50	1	13900000	2843	15.04	0.98	12	0.07	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.57	N	005500	1000	139 억		232737	N	N	338	N	00	N
64	20240619	100205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	0	3	0.00	109863500	5375	9.83	20250	20550	20200	26550	14350	20450	20439.72	1.67	0	156	20950	20700	20500	20250	20050	20600	20150	139	6100	1000	15540	50	1	13900000	2843	15.04	0.98	12	0.04	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.57	N	005500	1000	139 억		232737	N	N	338	N	00	N
65	20240619	090207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20400	-50	5	-0.24	6406500	316	0.58	20250	20400	20250	26550	14350	20450	20273.73	1.67	0	23	20950	20700	20500	20250	20050	20600	20150	139	6100	1000	15540	50	1	13900000	2836	15.00	0.98	12	0.00	1360.00	20800.00	24450	20230721	-16.56	19000	20240531	7.37	21850	-6.64	20240102	19000	7.37	20240531	24450	-16.56	20230721	19000	7.37	20240531	1.57	N	005500	1000	139 억		232737	N	N	338	N	00	N
66	20240618	160204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	-150	5	-0.73	1121001400	54597	110.95	20600	20750	20300	26750	14450	20600	20532.29	1.71	0	-3671	20933	20766	20533	20366	20133	20850	20450	139	6150	1000	15650	50	1	13900000	2843	15.04	0.98	12	0.39	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.60	N	005500	1000	139 억		237853	N	N	338	N	00	N
67	20240618	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20550	-50	5	-0.24	1069594400	52081	105.83	20600	20750	20300	26750	14450	20600	20537.13	1.71	0	-4168	20933	20766	20533	20366	20133	20850	20450	139	6150	1000	15650	50	1	13900000	2856	15.11	0.99	12	0.37	1360.00	20800.00	24450	20230721	-15.95	19000	20240531	8.16	21850	-5.95	20240102	19000	8.16	20240531	24450	-15.95	20230721	19000	8.16	20240531	1.60	N	005500	1000	139 억		237853	N	N	11	N	00	N
68	20240618	140203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20500	-100	5	-0.49	735101950	35749	72.65	20600	20750	20300	26750	14450	20600	20562.87	1.71	0	-4091	20933	20766	20533	20366	20133	20850	20450	139	6150	1000	15650	50	1	13900000	2850	15.07	0.99	12	0.26	1360.00	20800.00	24450	20230721	-16.16	19000	20240531	7.89	21850	-6.18	20240102	19000	7.89	20240531	24450	-16.16	20230721	19000	7.89	20240531	1.60	N	005500	1000	139 억		237853	N	N	11	N	00	N
69	20240618	130205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	-150	5	-0.73	573291750	27834	56.56	20600	20750	20350	26750	14450	20600	20596.82	1.71	0	-4480	20933	20766	20533	20366	20133	20850	20450	139	6150	1000	15650	50	1	13900000	2843	15.04	0.98	12	0.20	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.60	N	005500	1000	139 억		237853	N	N	11	N	00	N
70	20240618	120204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20500	-100	5	-0.49	510392700	24762	50.32	20600	20750	20400	26750	14450	20600	20611.93	1.71	0	-4684	20933	20766	20533	20366	20133	20850	20450	139	6150	1000	15650	50	1	13900000	2850	15.07	0.99	12	0.18	1360.00	20800.00	24450	20230721	-16.16	19000	20240531	7.89	21850	-6.18	20240102	19000	7.89	20240531	24450	-16.16	20230721	19000	7.89	20240531	1.60	N	005500	1000	139 억		237853	N	N	11	N	00	N
71	20240618	110204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	0	3	0.00	341029200	16534	33.60	20600	20750	20500	26750	14450	20600	20625.93	1.71	0	-4297	20933	20766	20533	20366	20133	20850	20450	139	6150	1000	15650	50	1	13900000	2863	15.15	0.99	12	0.12	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.60	N	005500	1000	139 억		237853	N	N	11	N	00	N
72	20240618	100203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	0	3	0.00	226757700	10991	22.33	20600	20750	20500	26750	14450	20600	20631.22	1.71	0	-3962	20933	20766	20533	20366	20133	20850	20450	139	6150	1000	15650	50	1	13900000	2863	15.15	0.99	12	0.08	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.60	N	005500	1000	139 억		237853	N	N	11	N	00	N
73	20240618	090205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20550	-50	5	-0.24	74307600	3616	7.35	20600	20600	20500	26750	14450	20600	20549.67	1.71	0	-3447	20933	20766	20533	20366	20133	20850	20450	139	6150	1000	15650	50	1	13900000	2856	15.11	0.99	12	0.03	1360.00	20800.00	24450	20230721	-15.95	19000	20240531	8.16	21850	-5.95	20240102	19000	8.16	20240531	24450	-15.95	20230721	19000	8.16	20240531	1.60	N	005500	1000	139 억		237853	N	N	11	N	00	N
74	20240617	160202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	250	2	1.23	1011501100	49210	126.40	20450	20700	20300	26450	14250	20350	20554.79	1.70	0	1624	20583	20466	20333	20216	20083	20525	20275	139	6100	1000	15460	50	1	13900000	2863	15.15	0.99	12	0.35	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.59	N	005500	1000	139 억		236657	N	N	11	N	00	N
75	20240617	150206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	250	2	1.23	998575200	48581	124.79	20450	20700	20300	26450	14250	20350	20554.85	1.70	0	1676	20583	20466	20333	20216	20083	20525	20275	139	6100	1000	15460	50	1	13900000	2863	15.15	0.99	12	0.35	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.59	N	005500	1000	139 억		236657	N	N	5	N	00	N
76	20240617	140203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	250	2	1.23	751513750	36596	94.00	20450	20650	20300	26450	14250	20350	20535.41	1.70	0	2317	20583	20466	20333	20216	20083	20525	20275	139	6100	1000	15460	50	1	13900000	2863	15.15	0.99	12	0.26	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.59	N	005500	1000	139 억		236657	N	N	5	N	00	N
77	20240617	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	250	2	1.23	668753750	32570	83.66	20450	20650	20300	26450	14250	20350	20532.81	1.70	0	2774	20583	20466	20333	20216	20083	20525	20275	139	6100	1000	15460	50	1	13900000	2863	15.15	0.99	12	0.23	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.59	N	005500	1000	139 억		236657	N	N	5	N	00	N
78	20240617	120202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	250	2	1.23	529085750	25777	66.21	20450	20650	20300	26450	14250	20350	20525.50	1.70	0	3140	20583	20466	20333	20216	20083	20525	20275	139	6100	1000	15460	50	1	13900000	2863	15.15	0.99	12	0.19	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.59	N	005500	1000	139 억		236657	N	N	5	N	00	N
79	20240617	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	250	2	1.23	440776250	21488	55.20	20450	20650	20300	26450	14250	20350	20512.67	1.70	0	3287	20583	20466	20333	20216	20083	20525	20275	139	6100	1000	15460	50	1	13900000	2863	15.15	0.99	12	0.15	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.59	N	005500	1000	139 억		236657	N	N	5	N	00	N
80	20240617	100203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20600	250	2	1.23	337633350	16476	42.32	20450	20650	20300	26450	14250	20350	20492.43	1.70	0	3458	20583	20466	20333	20216	20083	20525	20275	139	6100	1000	15460	50	1	13900000	2863	15.15	0.99	12	0.12	1360.00	20800.00	24450	20230721	-15.75	19000	20240531	8.42	21850	-5.72	20240102	19000	8.42	20240531	24450	-15.75	20230721	19000	8.42	20240531	1.59	N	005500	1000	139 억		236657	N	N	5	N	00	N
81	20240617	090203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20400	50	2	0.25	12477450	611	1.57	20450	20450	20400	26450	14250	20350	20421.36	1.70	0	-60	20583	20466	20333	20216	20083	20525	20275	139	6100	1000	15460	50	1	13900000	2836	15.00	0.98	12	0.00	1360.00	20800.00	24450	20230721	-16.56	19000	20240531	7.37	21850	-6.64	20240102	19000	7.37	20240531	24450	-16.56	20230721	19000	7.37	20240531	1.59	N	005500	1000	139 억		236657	N	N	5	N	00	N
82	20240614	160152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20350	100	2	0.49	791725250	38930	74.48	20250	20450	20200	26300	14200	20250	20337.15	1.72	0	-1468	20683	20466	20283	20066	19883	20375	19975	139	6050	1000	15390	50	1	13900000	2829	14.96	0.98	12	0.28	1360.00	20800.00	24450	20230721	-16.77	19000	20240531	7.11	21850	-6.86	20240102	19000	7.11	20240531	24450	-16.77	20230721	19000	7.11	20240531	1.58	N	005500	1000	139 억		238565	N	N	5	N	00	N
83	20240614	150152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20350	100	2	0.49	759638400	37350	71.45	20250	20450	20200	26300	14200	20250	20338.38	1.72	0	-1399	20683	20466	20283	20066	19883	20375	19975	139	6050	1000	15390	50	1	13900000	2829	14.96	0.98	12	0.27	1360.00	20800.00	24450	20230721	-16.77	19000	20240531	7.11	21850	-6.86	20240102	19000	7.11	20240531	24450	-16.77	20230721	19000	7.11	20240531	1.58	N	005500	1000	139 억		238565	N	N	53	N	00	N
84	20240614	140152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20300	50	2	0.25	468003350	23029	44.06	20250	20450	20200	26300	14200	20250	20322.35	1.72	0	-1065	20683	20466	20283	20066	19883	20375	19975	139	6050	1000	15390	50	1	13900000	2822	14.93	0.98	12	0.17	1360.00	20800.00	24450	20230721	-16.97	19000	20240531	6.84	21850	-7.09	20240102	19000	6.84	20240531	24450	-16.97	20230721	19000	6.84	20240531	1.58	N	005500	1000	139 억		238565	N	N	53	N	00	N
85	20240614	130152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20250	0	3	0.00	333536150	16411	31.40	20250	20450	20200	26300	14200	20250	20323.94	1.72	0	-526	20683	20466	20283	20066	19883	20375	19975	139	6050	1000	15390	50	1	13900000	2815	14.89	0.97	12	0.12	1360.00	20800.00	24450	20230721	-17.18	19000	20240531	6.58	21850	-7.32	20240102	19000	6.58	20240531	24450	-17.18	20230721	19000	6.58	20240531	1.58	N	005500	1000	139 억		238565	N	N	53	N	00	N
86	20240614	120153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20250	0	3	0.00	274948050	13525	25.87	20250	20450	20200	26300	14200	20250	20328.88	1.72	0	-167	20683	20466	20283	20066	19883	20375	19975	139	6050	1000	15390	50	1	13900000	2815	14.89	0.97	12	0.10	1360.00	20800.00	24450	20230721	-17.18	19000	20240531	6.58	21850	-7.32	20240102	19000	6.58	20240531	24450	-17.18	20230721	19000	6.58	20240531	1.58	N	005500	1000	139 억		238565	N	N	53	N	00	N
87	20240614	110159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20300	50	2	0.25	202534250	9960	19.05	20250	20450	20200	26300	14200	20250	20334.76	1.72	0	-310	20683	20466	20283	20066	19883	20375	19975	139	6050	1000	15390	50	1	13900000	2822	14.93	0.98	12	0.07	1360.00	20800.00	24450	20230721	-16.97	19000	20240531	6.84	21850	-7.09	20240102	19000	6.84	20240531	24450	-16.97	20230721	19000	6.84	20240531	1.58	N	005500	1000	139 억		238565	N	N	53	N	00	N
88	20240614	100200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20400	150	2	0.74	127349600	6263	11.98	20250	20450	20200	26300	14200	20250	20333.64	1.72	0	-408	20683	20466	20283	20066	19883	20375	19975	139	6050	1000	15390	50	1	13900000	2836	15.00	0.98	12	0.05	1360.00	20800.00	24450	20230721	-16.56	19000	20240531	7.37	21850	-6.64	20240102	19000	7.37	20240531	24450	-16.56	20230721	19000	7.37	20240531	1.58	N	005500	1000	139 억		238565	N	N	53	N	00	N
89	20240614	090201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20250	0	3	0.00	2754000	136	0.26	20250	20250	20250	26300	14200	20250	20250.00	1.72	0	0	20683	20466	20283	20066	19883	20375	19975	139	6050	1000	15390	50	1	13900000	2815	14.89	0.97	12	0.00	1360.00	20800.00	24450	20230721	-17.18	19000	20240531	6.58	21850	-7.32	20240102	19000	6.58	20240531	24450	-17.18	20230721	19000	6.58	20240531	1.58	N	005500	1000	139 억		238565	N	N	53	N	00	N
90	20240613	160201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20250	-50	5	-0.25	1061000600	52122	112.42	20300	20500	20100	26350	14250	20300	20356.11	1.73	0	-1281	20600	20450	20200	20050	19800	20525	20125	139	6050	1000	15420	50	1	13900000	2815	14.89	0.97	12	0.37	1360.00	20800.00	24450	20230721	-17.18	19000	20240531	6.58	21850	-7.32	20240102	19000	6.58	20240531	24450	-17.18	20230721	19000	6.58	20240531	1.59	N	005500	1000	139 억		240363	N	N	53	N	00	N
91	20240613	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20250	-50	5	-0.25	980435450	48135	103.82	20300	20500	20200	26350	14250	20300	20368.47	1.73	0	-963	20600	20450	20200	20050	19800	20525	20125	139	6050	1000	15420	50	1	13900000	2815	14.89	0.97	12	0.35	1360.00	20800.00	24450	20230721	-17.18	19000	20240531	6.58	21850	-7.32	20240102	19000	6.58	20240531	24450	-17.18	20230721	19000	6.58	20240531	1.59	N	005500	1000	139 억		240363	N	N	4	N	00	N
92	20240613	140201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20250	-50	5	-0.25	725176000	35592	76.76	20300	20500	20200	26350	14250	20300	20374.71	1.73	0	30	20600	20450	20200	20050	19800	20525	20125	139	6050	1000	15420	50	1	13900000	2815	14.89	0.97	12	0.26	1360.00	20800.00	24450	20230721	-17.18	19000	20240531	6.58	21850	-7.32	20240102	19000	6.58	20240531	24450	-17.18	20230721	19000	6.58	20240531	1.59	N	005500	1000	139 억		240363	N	N	4	N	00	N
93	20240613	130201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20350	50	2	0.25	644554700	31622	68.20	20300	20500	20200	26350	14250	20300	20383.14	1.73	0	753	20600	20450	20200	20050	19800	20525	20125	139	6050	1000	15420	50	1	13900000	2829	14.96	0.98	12	0.23	1360.00	20800.00	24450	20230721	-16.77	19000	20240531	7.11	21850	-6.86	20240102	19000	7.11	20240531	24450	-16.77	20230721	19000	7.11	20240531	1.59	N	005500	1000	139 억		240363	N	N	4	N	00	N
94	20240613	120159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20400	100	2	0.49	526164750	25784	55.61	20300	20500	20300	26350	14250	20300	20406.68	1.73	0	-314	20600	20450	20200	20050	19800	20525	20125	139	6050	1000	15420	50	1	13900000	2836	15.00	0.98	12	0.19	1360.00	20800.00	24450	20230721	-16.56	19000	20240531	7.37	21850	-6.64	20240102	19000	7.37	20240531	24450	-16.56	20230721	19000	7.37	20240531	1.59	N	005500	1000	139 억		240363	N	N	4	N	00	N
95	20240613	110159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20450	150	2	0.74	461359200	22607	48.76	20300	20500	20300	26350	14250	20300	20407.85	1.73	0	-357	20600	20450	20200	20050	19800	20525	20125	139	6050	1000	15420	50	1	13900000	2843	15.04	0.98	12	0.16	1360.00	20800.00	24450	20230721	-16.36	19000	20240531	7.63	21850	-6.41	20240102	19000	7.63	20240531	24450	-16.36	20230721	19000	7.63	20240531	1.59	N	005500	1000	139 억		240363	N	N	4	N	00	N
96	20240613	100200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20500	200	2	0.99	197334350	9670	20.86	20300	20500	20300	26350	14250	20300	20406.97	1.73	0	-346	20600	20450	20200	20050	19800	20525	20125	139	6050	1000	15420	50	1	13900000	2850	15.07	0.99	12	0.07	1360.00	20800.00	24450	20230721	-16.16	19000	20240531	7.89	21850	-6.18	20240102	19000	7.89	20240531	24450	-16.16	20230721	19000	7.89	20240531	1.59	N	005500	1000	139 억		240363	N	N	4	N	00	N
97	20240613	090203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20300	0	3	0.00	12078500	595	1.28	20300	20300	20300	26350	14250	20300	20300.00	1.73	0	-234	20600	20450	20200	20050	19800	20525	20125	139	6050	1000	15420	50	1	13900000	2822	14.93	0.98	12	0.00	1360.00	20800.00	24450	20230721	-16.97	19000	20240531	6.84	21850	-7.09	20240102	19000	6.84	20240531	24450	-16.97	20230721	19000	6.84	20240531	1.59	N	005500	1000	139 억		240363	N	N	4	N	00	N
98	20240612	160157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20300	250	2	1.25	935694400	46363	82.49	20100	20350	19950	26050	14050	20050	20181.43	1.73	0	494	20323	20186	19963	19826	19603	20255	19895	139	6000	1000	15230	50	1	13900000	2822	14.93	0.98	12	0.33	1360.00	20800.00	24450	20230721	-16.97	19000	20240531	6.84	21850	-7.09	20240102	19000	6.84	20240531	24450	-16.97	20230721	19000	6.84	20240531	1.64	N	005500	1000	139 억		239869	N	N	4	N	00	N
99	20240612	150205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20200	150	2	0.75	897290500	44466	79.11	20100	20350	19950	26050	14050	20050	20179.25	1.73	0	530	20323	20186	19963	19826	19603	20255	19895	139	6000	1000	15230	50	1	13900000	2808	14.85	0.97	12	0.32	1360.00	20800.00	24450	20230721	-17.38	19000	20240531	6.32	21850	-7.55	20240102	19000	6.32	20240531	24450	-17.38	20230721	19000	6.32	20240531	1.64	N	005500	1000	139 억		239869	N	N	5	N	00	N
100	20240612	140158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20200	150	2	0.75	545770750	27128	48.26	20100	20200	19950	26050	14050	20050	20118.36	1.73	0	683	20323	20186	19963	19826	19603	20255	19895	139	6000	1000	15230	50	1	13900000	2808	14.85	0.97	12	0.20	1360.00	20800.00	24450	20230721	-17.38	19000	20240531	6.32	21850	-7.55	20240102	19000	6.32	20240531	24450	-17.38	20230721	19000	6.32	20240531	1.64	N	005500	1000	139 억		239869	N	N	5	N	00	N
101	20240612	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20100	50	2	0.25	499055300	24814	44.15	20100	20200	19950	26050	14050	20050	20111.84	1.73	0	964	20323	20186	19963	19826	19603	20255	19895	139	6000	1000	15230	50	1	13900000	2794	14.78	0.97	12	0.18	1360.00	20800.00	24450	20230721	-17.79	19000	20240531	5.79	21850	-8.01	20240102	19000	5.79	20240531	24450	-17.79	20230721	19000	5.79	20240531	1.64	N	005500	1000	139 억		239869	N	N	5	N	00	N
102	20240612	120158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20200	150	2	0.75	440933400	21933	39.02	20100	20200	19950	26050	14050	20050	20103.65	1.73	0	1112	20323	20186	19963	19826	19603	20255	19895	139	6000	1000	15230	50	1	13900000	2808	14.85	0.97	12	0.16	1360.00	20800.00	24450	20230721	-17.38	19000	20240531	6.32	21850	-7.55	20240102	19000	6.32	20240531	24450	-17.38	20230721	19000	6.32	20240531	1.64	N	005500	1000	139 억		239869	N	N	5	N	00	N
103	20240612	110158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20150	100	2	0.50	338200600	16838	29.96	20100	20200	19950	26050	14050	20050	20085.56	1.73	0	1173	20323	20186	19963	19826	19603	20255	19895	139	6000	1000	15230	50	1	13900000	2801	14.82	0.97	12	0.12	1360.00	20800.00	24450	20230721	-17.59	19000	20240531	6.05	21850	-7.78	20240102	19000	6.05	20240531	24450	-17.59	20230721	19000	6.05	20240531	1.64	N	005500	1000	139 억		239869	N	N	5	N	00	N
104	20240612	100159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20100	50	2	0.25	220534850	11000	19.57	20100	20200	19950	26050	14050	20050	20048.62	1.73	0	615	20323	20186	19963	19826	19603	20255	19895	139	6000	1000	15230	50	1	13900000	2794	14.78	0.97	12	0.08	1360.00	20800.00	24450	20230721	-17.79	19000	20240531	5.79	21850	-8.01	20240102	19000	5.79	20240531	24450	-17.79	20230721	19000	5.79	20240531	1.64	N	005500	1000	139 억		239869	N	N	5	N	00	N
105	20240612	090159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19970	-80	5	-0.40	4205230	210	0.37	20100	20100	19970	26050	14050	20050	20024.90	1.73	0	-137	20323	20186	19963	19826	19603	20255	19895	139	6000	1000	15230	10	1	13900000	2776	14.68	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.32	19000	20240531	5.11	21850	-8.60	20240102	19000	5.11	20240531	24450	-18.32	20230721	19000	5.11	20240531	1.64	N	005500	1000	139 억		239869	N	N	5	N	00	N
106	20240610	160158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	90	2	0.46	684141460	34654	131.29	19640	19820	19560	25600	13800	19710	19742.06	1.66	0	-1517	20076	19892	19686	19502	19296	19790	19400	139	5890	1000	14970	10	1	13900000	2752	14.56	0.95	12	0.25	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.63	N	005500	1000	139 억		230692	N	N	37	N	00	N
107	20240610	150159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	90	2	0.46	665972780	33736	127.81	19640	19820	19560	25600	13800	19710	19740.72	1.66	0	-1445	20076	19892	19686	19502	19296	19790	19400	139	5890	1000	14970	10	1	13900000	2752	14.56	0.95	12	0.24	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.63	N	005500	1000	139 억		230692	N	N	15	N	00	N
108	20240610	140158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	90	2	0.46	453141810	22983	87.07	19640	19810	19560	25600	13800	19710	19716.39	1.66	0	-462	20076	19892	19686	19502	19296	19790	19400	139	5890	1000	14970	10	1	13900000	2752	14.56	0.95	12	0.17	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.63	N	005500	1000	139 억		230692	N	N	15	N	00	N
109	20240610	130159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	-60	5	-0.30	297830660	15125	57.30	19640	19810	19560	25600	13800	19710	19691.28	1.66	0	-412	20076	19892	19686	19502	19296	19790	19400	139	5890	1000	14970	10	1	13900000	2731	14.45	0.94	12	0.11	1360.00	20800.00	24450	20230721	-19.63	19000	20240531	3.42	21850	-10.07	20240102	19000	3.42	20240531	24450	-19.63	20230721	19000	3.42	20240531	1.63	N	005500	1000	139 억		230692	N	N	15	N	00	N
110	20240610	120157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	-60	5	-0.30	257268410	13060	49.48	19640	19810	19560	25600	13800	19710	19698.96	1.66	0	-342	20076	19892	19686	19502	19296	19790	19400	139	5890	1000	14970	10	1	13900000	2731	14.45	0.94	12	0.09	1360.00	20800.00	24450	20230721	-19.63	19000	20240531	3.42	21850	-10.07	20240102	19000	3.42	20240531	24450	-19.63	20230721	19000	3.42	20240531	1.63	N	005500	1000	139 억		230692	N	N	15	N	00	N
111	20240610	110158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	-60	5	-0.30	252295360	12807	48.52	19640	19810	19560	25600	13800	19710	19699.80	1.66	0	-274	20076	19892	19686	19502	19296	19790	19400	139	5890	1000	14970	10	1	13900000	2731	14.45	0.94	12	0.09	1360.00	20800.00	24450	20230721	-19.63	19000	20240531	3.42	21850	-10.07	20240102	19000	3.42	20240531	24450	-19.63	20230721	19000	3.42	20240531	1.63	N	005500	1000	139 억		230692	N	N	15	N	00	N
112	20240610	100159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19680	-30	5	-0.15	198776980	10087	38.21	19640	19810	19560	25600	13800	19710	19706.25	1.66	0	-1741	20076	19892	19686	19502	19296	19790	19400	139	5890	1000	14970	10	1	13900000	2736	14.47	0.95	12	0.07	1360.00	20800.00	24450	20230721	-19.51	19000	20240531	3.58	21850	-9.93	20240102	19000	3.58	20240531	24450	-19.51	20230721	19000	3.58	20240531	1.63	N	005500	1000	139 억		230692	N	N	15	N	00	N
113	20240610	090202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19640	-70	5	-0.36	17234240	877	3.32	19640	19710	19640	25600	13800	19710	19651.36	1.66	0	-465	20076	19892	19686	19502	19296	19790	19400	139	5890	1000	14970	10	1	13900000	2730	14.44	0.94	12	0.01	1360.00	20800.00	24450	20230721	-19.67	19000	20240531	3.37	21850	-10.11	20240102	19000	3.37	20240531	24450	-19.67	20230721	19000	3.37	20240531	1.63	N	005500	1000	139 억		230692	N	N	15	N	00	N
114	20240607	160202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19710	-170	5	-0.86	517267730	26394	43.99	19870	19870	19480	25800	13920	19880	19596.81	1.71	0	-4815	20300	20090	19840	19630	19380	20195	19735	139	5920	1000	15100	10	1	13900000	2740	14.49	0.95	12	0.19	1360.00	20800.00	24450	20230721	-19.39	19000	20240531	3.74	21850	-9.79	20240102	19000	3.74	20240531	24450	-19.39	20230721	19000	3.74	20240531	1.59	N	005500	1000	139 억		237800	N	N	15	N	00	N
115	20240607	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19550	-330	5	-1.66	472155460	24104	40.17	19870	19870	19480	25800	13920	19880	19588.26	1.71	0	-4435	20300	20090	19840	19630	19380	20195	19735	139	5920	1000	15100	10	1	13900000	2717	14.38	0.94	12	0.17	1360.00	20800.00	24450	20230721	-20.04	19000	20240531	2.89	21850	-10.53	20240102	19000	2.89	20240531	24450	-20.04	20230721	19000	2.89	20240531	1.59	N	005500	1000	139 억		237800	N	N	23	N	00	N
116	20240607	140201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19520	-360	5	-1.81	453536530	23151	38.58	19870	19870	19480	25800	13920	19880	19590.36	1.71	0	-4418	20300	20090	19840	19630	19380	20195	19735	139	5920	1000	15100	10	1	13900000	2713	14.35	0.94	12	0.17	1360.00	20800.00	24450	20230721	-20.16	19000	20240531	2.74	21850	-10.66	20240102	19000	2.74	20240531	24450	-20.16	20230721	19000	2.74	20240531	1.59	N	005500	1000	139 억		237800	N	N	23	N	00	N
117	20240607	130203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19500	-380	5	-1.91	380666090	19414	32.36	19870	19870	19490	25800	13920	19880	19607.81	1.71	0	-4372	20300	20090	19840	19630	19380	20195	19735	139	5920	1000	15100	10	1	13900000	2711	14.34	0.94	12	0.14	1360.00	20800.00	24450	20230721	-20.25	19000	20240531	2.63	21850	-10.76	20240102	19000	2.63	20240531	24450	-20.25	20230721	19000	2.63	20240531	1.59	N	005500	1000	139 억		237800	N	N	23	N	00	N
118	20240607	120203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19580	-300	5	-1.51	332340320	16937	28.23	19870	19870	19490	25800	13920	19880	19622.15	1.71	0	-4335	20300	20090	19840	19630	19380	20195	19735	139	5920	1000	15100	10	1	13900000	2722	14.40	0.94	12	0.12	1360.00	20800.00	24450	20230721	-19.92	19000	20240531	3.05	21850	-10.39	20240102	19000	3.05	20240531	24450	-19.92	20230721	19000	3.05	20240531	1.59	N	005500	1000	139 억		237800	N	N	23	N	00	N
119	20240607	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19540	-340	5	-1.71	226953810	11537	19.23	19870	19870	19530	25800	13920	19880	19671.82	1.71	0	-4354	20300	20090	19840	19630	19380	20195	19735	139	5920	1000	15100	10	1	13900000	2716	14.37	0.94	12	0.08	1360.00	20800.00	24450	20230721	-20.08	19000	20240531	2.84	21850	-10.57	20240102	19000	2.84	20240531	24450	-20.08	20230721	19000	2.84	20240531	1.59	N	005500	1000	139 억		237800	N	N	23	N	00	N
120	20240607	100202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19690	-190	5	-0.96	83128620	4201	7.00	19870	19870	19690	25800	13920	19880	19787.82	1.71	0	-2541	20300	20090	19840	19630	19380	20195	19735	139	5920	1000	15100	10	1	13900000	2737	14.48	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.47	19000	20240531	3.63	21850	-9.89	20240102	19000	3.63	20240531	24450	-19.47	20230721	19000	3.63	20240531	1.59	N	005500	1000	139 억		237800	N	N	23	N	00	N
121	20240607	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	-10	5	-0.05	19685920	991	1.65	19870	19870	19820	25800	13920	19880	19864.70	1.71	0	-217	20300	20090	19840	19630	19380	20195	19735	139	5920	1000	15100	10	1	13900000	2762	14.61	0.96	12	0.01	1360.00	20800.00	24450	20230721	-18.73	19000	20240531	4.58	21850	-9.06	20240102	19000	4.58	20240531	24450	-18.73	20230721	19000	4.58	20240531	1.59	N	005500	1000	139 억		237800	N	N	23	N	00	N
122	20240605	160201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19880	180	2	0.91	1185599500	59898	91.39	19590	20050	19590	25600	13790	19700	19793.57	1.60	0	12272	20066	19882	19616	19432	19166	19750	19300	139	5900	1000	14970	10	1	13900000	2763	14.62	0.96	12	0.43	1360.00	20800.00	24450	20230721	-18.69	19000	20240531	4.63	21850	-9.02	20240102	19000	4.63	20240531	24450	-18.69	20230721	19000	4.63	20240531	1.66	N	005500	1000	139 억		222388	N	N	23	N	00	N
123	20240605	150201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19860	160	2	0.81	1144669950	57837	88.24	19590	20050	19590	25600	13790	19700	19791.31	1.60	0	12326	20066	19882	19616	19432	19166	19750	19300	139	5900	1000	14970	10	1	13900000	2761	14.60	0.95	12	0.42	1360.00	20800.00	24450	20230721	-18.77	19000	20240531	4.53	21850	-9.11	20240102	19000	4.53	20240531	24450	-18.77	20230721	19000	4.53	20240531	1.66	N	005500	1000	139 억		222388	N	N	3	N	00	N
124	20240605	140200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19740	40	2	0.20	608731410	30891	47.13	19590	19830	19590	25600	13790	19700	19705.79	1.60	0	11770	20066	19882	19616	19432	19166	19750	19300	139	5900	1000	14970	10	1	13900000	2744	14.51	0.95	12	0.22	1360.00	20800.00	24450	20230721	-19.26	19000	20240531	3.89	21850	-9.66	20240102	19000	3.89	20240531	24450	-19.26	20230721	19000	3.89	20240531	1.66	N	005500	1000	139 억		222388	N	N	3	N	00	N
125	20240605	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19760	60	2	0.30	259495630	13164	20.08	19590	19830	19590	25600	13790	19700	19712.52	1.60	0	4245	20066	19882	19616	19432	19166	19750	19300	139	5900	1000	14970	10	1	13900000	2747	14.53	0.95	12	0.09	1360.00	20800.00	24450	20230721	-19.18	19000	20240531	4.00	21850	-9.57	20240102	19000	4.00	20240531	24450	-19.18	20230721	19000	4.00	20240531	1.66	N	005500	1000	139 억		222388	N	N	3	N	00	N
126	20240605	120200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19730	30	2	0.15	257877740	13082	19.96	19590	19830	19590	25600	13790	19700	19712.41	1.60	0	4260	20066	19882	19616	19432	19166	19750	19300	139	5900	1000	14970	10	1	13900000	2742	14.51	0.95	12	0.09	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.66	N	005500	1000	139 억		222388	N	N	3	N	00	N
127	20240605	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	100	2	0.51	216032580	10961	16.72	19590	19830	19590	25600	13790	19700	19709.20	1.60	0	4003	20066	19882	19616	19432	19166	19750	19300	139	5900	1000	14970	10	1	13900000	2752	14.56	0.95	12	0.08	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.66	N	005500	1000	139 억		222388	N	N	3	N	00	N
128	20240605	100201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	-40	5	-0.20	102468840	5217	7.96	19590	19730	19590	25600	13790	19700	19641.33	1.60	0	405	20066	19882	19616	19432	19166	19750	19300	139	5900	1000	14970	10	1	13900000	2733	14.46	0.95	12	0.04	1360.00	20800.00	24450	20230721	-19.59	19000	20240531	3.47	21850	-10.02	20240102	19000	3.47	20240531	24450	-19.59	20230721	19000	3.47	20240531	1.66	N	005500	1000	139 억		222388	N	N	3	N	00	N
129	20240605	090201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19600	-100	5	-0.51	47333670	2416	3.69	19590	19700	19590	25600	13790	19700	19591.75	1.60	0	417	20066	19882	19616	19432	19166	19750	19300	139	5900	1000	14970	10	1	13900000	2724	14.41	0.94	12	0.02	1360.00	20800.00	24450	20230721	-19.84	19000	20240531	3.16	21850	-10.30	20240102	19000	3.16	20240531	24450	-19.84	20230721	19000	3.16	20240531	1.66	N	005500	1000	139 억		222388	N	N	3	N	00	N
130	20240604	160158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	40	2	0.20	1284427620	65540	139.94	19800	19800	19350	25550	13770	19660	19597.09	1.70	0	-10198	20173	19916	19483	19226	18793	20045	19355	139	5890	1000	14940	10	1	13900000	2738	14.49	0.95	12	0.47	1360.00	20800.00	24450	20230721	-19.43	19000	20240531	3.68	21850	-9.84	20240102	19000	3.68	20240531	24450	-19.43	20230721	19000	3.68	20240531	1.65	N	005500	1000	139 억		235687	N	N	3	N	00	N
131	20240604	150200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19610	-50	5	-0.25	1240201400	63293	135.14	19800	19800	19350	25550	13770	19660	19594.61	1.70	0	-10034	20173	19916	19483	19226	18793	20045	19355	139	5890	1000	14940	10	1	13900000	2726	14.42	0.94	12	0.46	1360.00	20800.00	24450	20230721	-19.80	19000	20240531	3.21	21850	-10.25	20240102	19000	3.21	20240531	24450	-19.80	20230721	19000	3.21	20240531	1.65	N	005500	1000	139 억		235687	N	N	270	N	00	N
132	20240604	140201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19590	-70	5	-0.36	1093842760	55871	119.29	19800	19800	19350	25550	13770	19660	19578.01	1.70	0	-7619	20173	19916	19483	19226	18793	20045	19355	139	5890	1000	14940	10	1	13900000	2723	14.40	0.94	12	0.40	1360.00	20800.00	24450	20230721	-19.88	19000	20240531	3.11	21850	-10.34	20240102	19000	3.11	20240531	24450	-19.88	20230721	19000	3.11	20240531	1.65	N	005500	1000	139 억		235687	N	N	270	N	00	N
133	20240604	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19370	-290	5	-1.48	619667010	31721	67.73	19800	19800	19350	25550	13770	19660	19534.91	1.70	0	-5626	20173	19916	19483	19226	18793	20045	19355	139	5890	1000	14940	10	1	13900000	2692	14.24	0.93	12	0.23	1360.00	20800.00	24450	20230721	-20.78	19000	20240531	1.95	21850	-11.35	20240102	19000	1.95	20240531	24450	-20.78	20230721	19000	1.95	20240531	1.65	N	005500	1000	139 억		235687	N	N	270	N	00	N
134	20240604	120159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19380	-280	5	-1.42	552144960	28236	60.29	19800	19800	19380	25550	13770	19660	19554.65	1.70	0	-6762	20173	19916	19483	19226	18793	20045	19355	139	5890	1000	14940	10	1	13900000	2694	14.25	0.93	12	0.20	1360.00	20800.00	24450	20230721	-20.74	19000	20240531	2.00	21850	-11.30	20240102	19000	2.00	20240531	24450	-20.74	20230721	19000	2.00	20240531	1.65	N	005500	1000	139 억		235687	N	N	270	N	00	N
135	20240604	110200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19460	-200	5	-1.02	479775770	24511	52.33	19800	19800	19450	25550	13770	19660	19573.90	1.70	0	-6823	20173	19916	19483	19226	18793	20045	19355	139	5890	1000	14940	10	1	13900000	2705	14.31	0.94	12	0.18	1360.00	20800.00	24450	20230721	-20.41	19000	20240531	2.42	21850	-10.94	20240102	19000	2.42	20240531	24450	-20.41	20230721	19000	2.42	20240531	1.65	N	005500	1000	139 억		235687	N	N	270	N	00	N
136	20240604	100159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19540	-120	5	-0.61	285655530	14551	31.07	19800	19800	19500	25550	13770	19660	19631.33	1.70	0	-6454	20173	19916	19483	19226	18793	20045	19355	139	5890	1000	14940	10	1	13900000	2716	14.37	0.94	12	0.10	1360.00	20800.00	24450	20230721	-20.08	19000	20240531	2.84	21850	-10.57	20240102	19000	2.84	20240531	24450	-20.08	20230721	19000	2.84	20240531	1.65	N	005500	1000	139 억		235687	N	N	270	N	00	N
137	20240604	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	40	2	0.20	30499900	1541	3.29	19800	19800	19700	25550	13770	19660	19792.28	1.70	0	-437	20173	19916	19483	19226	18793	20045	19355	139	5890	1000	14940	10	1	13900000	2738	14.49	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.43	19000	20240531	3.68	21850	-9.84	20240102	19000	3.68	20240531	24450	-19.43	20230721	19000	3.68	20240531	1.65	N	005500	1000	139 억		235687	N	N	270	N	00	N
138	20240603	160159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	520	2	2.72	910950860	46830	226.18	19050	19740	19050	24850	13400	19140	19447.58	1.63	0	4321	19513	19326	19163	18976	18813	19245	18895	139	5710	1000	14540	10	1	13900000	2733	14.46	0.95	12	0.34	1360.00	20800.00	24450	20230721	-19.59	19000	20240531	3.47	21850	-10.02	20240102	19000	3.47	20240531	24450	-19.59	20230721	19000	3.47	20240531	1.61	N	005500	1000	139 억		227068	N	N	270	N	00	N
139	20240603	150158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19530	390	2	2.04	805280700	41448	200.18	19050	19740	19050	24850	13400	19140	19428.70	1.63	0	4364	19513	19326	19163	18976	18813	19245	18895	139	5710	1000	14540	10	1	13900000	2715	14.36	0.94	12	0.30	1360.00	20800.00	24450	20230721	-20.12	19000	20240531	2.79	21850	-10.62	20240102	19000	2.79	20240531	24450	-20.12	20230721	19000	2.79	20240531	1.61	N	005500	1000	139 억		227068	N	N	0	N	00	N
140	20240603	140159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19550	410	2	2.14	727087230	37443	180.84	19050	19740	19050	24850	13400	19140	19418.51	1.63	0	2952	19513	19326	19163	18976	18813	19245	18895	139	5710	1000	14540	10	1	13900000	2717	14.38	0.94	12	0.27	1360.00	20800.00	24450	20230721	-20.04	19000	20240531	2.89	21850	-10.53	20240102	19000	2.89	20240531	24450	-20.04	20230721	19000	2.89	20240531	1.61	N	005500	1000	139 억		227068	N	N	0	N	00	N
141	20240603	130159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19570	430	2	2.25	706841870	36407	175.84	19050	19740	19050	24850	13400	19140	19415.00	1.63	0	2960	19513	19326	19163	18976	18813	19245	18895	139	5710	1000	14540	10	1	13900000	2720	14.39	0.94	12	0.26	1360.00	20800.00	24450	20230721	-19.96	19000	20240531	3.00	21850	-10.43	20240102	19000	3.00	20240531	24450	-19.96	20230721	19000	3.00	20240531	1.61	N	005500	1000	139 억		227068	N	N	0	N	00	N
142	20240603	120158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19500	360	2	1.88	632294690	32606	157.48	19050	19740	19050	24850	13400	19140	19391.97	1.63	0	2963	19513	19326	19163	18976	18813	19245	18895	139	5710	1000	14540	10	1	13900000	2711	14.34	0.94	12	0.23	1360.00	20800.00	24450	20230721	-20.25	19000	20240531	2.63	21850	-10.76	20240102	19000	2.63	20240531	24450	-20.25	20230721	19000	2.63	20240531	1.61	N	005500	1000	139 억		227068	N	N	0	N	00	N
143	20240603	110159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19420	280	2	1.46	457453340	23623	114.09	19050	19740	19050	24850	13400	19140	19364.74	1.63	0	2305	19513	19326	19163	18976	18813	19245	18895	139	5710	1000	14540	10	1	13900000	2699	14.28	0.93	12	0.17	1360.00	20800.00	24450	20230721	-20.57	19000	20240531	2.21	21850	-11.12	20240102	19000	2.21	20240531	24450	-20.57	20230721	19000	2.21	20240531	1.61	N	005500	1000	139 억		227068	N	N	0	N	00	N
144	20240603	100157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19360	220	2	1.15	170267290	8783	42.42	19050	19740	19050	24850	13400	19140	19386.01	1.63	0	670	19513	19326	19163	18976	18813	19245	18895	139	5710	1000	14540	10	1	13900000	2691	14.24	0.93	12	0.06	1360.00	20800.00	24450	20230721	-20.82	19000	20240531	1.89	21850	-11.40	20240102	19000	1.89	20240531	24450	-20.82	20230721	19000	1.89	20240531	1.61	N	005500	1000	139 억		227068	N	N	0	N	00	N
145	20240603	090158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19260	120	2	0.63	12273310	642	3.10	19050	19260	19050	24850	13400	19140	19117.31	1.63	0	-104	19513	19326	19163	18976	18813	19245	18895	139	5710	1000	14540	10	1	13900000	2677	14.16	0.93	12	0.00	1360.00	20800.00	24450	20230721	-21.23	19000	20240531	1.37	21850	-11.85	20240102	19000	1.37	20240531	24450	-21.23	20230721	19000	1.37	20240531	1.61	N	005500	1000	139 억		227068	N	N	0	N	00	N