KissMeData/005690/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	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5970	120	2	2.05	3944487230	660946	68.48	5850	6070	5800	7600	4100	5850	5967.94	4.73	0	74354	6210	6030	5820	5640	5430	6120	5730	300	1750	500	4210	10	1	60016964	3583	99.50	4.45	12	1.10	60.00	1341.00	9420	20230524	-36.62	5290	20231213	12.85	7320	-18.44	20240320	5310	12.43	20240306	9080	-34.25	20230602	5290	12.85	20231213	3.33	N	005690	500	300 억		2837880	N	N	11	N	00	N
3	20240531	150213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5990	140	2	2.39	3611673100	605080	62.70	5850	6070	5800	7600	4100	5850	5968.93	4.73	0	54443	6210	6030	5820	5640	5430	6120	5730	300	1750	500	4210	10	1	60016964	3595	99.83	4.47	12	1.01	60.00	1341.00	9420	20230524	-36.41	5290	20231213	13.23	7320	-18.17	20240320	5310	12.81	20240306	9080	-34.03	20230602	5290	13.23	20231213	3.33	N	005690	500	300 억		2837880	N	N	0	N	00	N
4	20240531	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6070	220	2	3.76	3138761690	526463	54.55	5850	6070	5800	7600	4100	5850	5961.99	4.73	0	38038	6210	6030	5820	5640	5430	6120	5730	300	1750	500	4210	10	1	60016964	3643	101.17	4.53	12	0.88	60.00	1341.00	9420	20230524	-35.56	5290	20231213	14.74	7320	-17.08	20240320	5310	14.31	20240306	9080	-33.15	20230602	5290	14.74	20231213	3.33	N	005690	500	300 억		2837880	N	N	0	N	00	N
5	20240531	130213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6000	150	2	2.56	2581861220	434189	44.99	5850	6040	5800	7600	4100	5850	5946.41	4.73	0	27608	6210	6030	5820	5640	5430	6120	5730	300	1750	500	4210	10	1	60016964	3601	100.00	4.47	12	0.72	60.00	1341.00	9420	20230524	-36.31	5290	20231213	13.42	7320	-18.03	20240320	5310	12.99	20240306	9080	-33.92	20230602	5290	13.42	20231213	3.33	N	005690	500	300 억		2837880	N	N	0	N	00	N
6	20240531	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6030	180	2	3.08	2290198400	385539	39.95	5850	6040	5800	7600	4100	5850	5940.26	4.73	0	27159	6210	6030	5820	5640	5430	6120	5730	300	1750	500	4210	10	1	60016964	3619	100.50	4.50	12	0.64	60.00	1341.00	9420	20230524	-35.99	5290	20231213	13.99	7320	-17.62	20240320	5310	13.56	20240306	9080	-33.59	20230602	5290	13.99	20231213	3.33	N	005690	500	300 억		2837880	N	N	0	N	00	N
7	20240531	110213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5950	100	2	1.71	1737923820	293466	30.41	5850	6000	5800	7600	4100	5850	5922.07	4.73	0	7406	6210	6030	5820	5640	5430	6120	5730	300	1750	500	4210	10	1	60016964	3571	99.17	4.44	12	0.49	60.00	1341.00	9420	20230524	-36.84	5290	20231213	12.48	7320	-18.72	20240320	5310	12.05	20240306	9080	-34.47	20230602	5290	12.48	20231213	3.33	N	005690	500	300 억		2837880	N	N	0	N	00	N
8	20240531	100213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5980	130	2	2.22	1315901740	222571	23.06	5850	6000	5800	7600	4100	5850	5912.29	4.73	0	-121	6210	6030	5820	5640	5430	6120	5730	300	1750	500	4210	10	1	60016964	3589	99.67	4.46	12	0.37	60.00	1341.00	9420	20230524	-36.52	5290	20231213	13.04	7320	-18.31	20240320	5310	12.62	20240306	9080	-34.14	20230602	5290	13.04	20231213	3.33	N	005690	500	300 억		2837880	N	N	0	N	00	N
9	20240531	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5850	0	3	0.00	85859270	14722	1.53	5850	5880	5800	7600	4100	5850	5831.98	4.73	0	0	6210	6030	5820	5640	5430	6120	5730	300	1750	500	4210	10	1	60016964	3511	97.50	4.36	12	0.02	60.00	1341.00	9420	20230524	-37.90	5290	20231213	10.59	7320	-20.08	20240320	5310	10.17	20240306	9080	-35.57	20230602	5290	10.59	20231213	3.33	N	005690	500	300 억		2837880	N	N	0	N	00	N
10	20240530	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5850	150	2	2.63	5558247820	954947	27.08	5690	6000	5610	7410	3990	5700	5820.41	4.79	0	-29143	6760	6230	5860	5330	4960	6495	5595	300	1710	500	4100	10	1	60016964	3511	97.50	4.36	12	1.59	60.00	1341.00	9420	20230524	-37.90	5290	20231213	10.59	7320	-20.08	20240320	5310	10.17	20240306	9080	-35.57	20230602	5290	10.59	20231213	3.32	N	005690	500	300 억		2872210	N	N	14	N	00	N
11	20240530	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5860	160	2	2.81	5237501740	900169	25.52	5690	6000	5610	7410	3990	5700	5818.42	4.79	0	-20788	6760	6230	5860	5330	4960	6495	5595	300	1710	500	4100	10	1	60016964	3517	97.67	4.37	12	1.50	60.00	1341.00	9420	20230524	-37.79	5290	20231213	10.78	7320	-19.95	20240320	5310	10.36	20240306	9080	-35.46	20230602	5290	10.78	20231213	3.32	N	005690	500	300 억		2872210	N	N	14	N	00	N
12	20240530	140213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5770	70	2	1.23	2379720090	414168	11.74	5690	5860	5610	7410	3990	5700	5745.84	4.79	0	15840	6760	6230	5860	5330	4960	6495	5595	300	1710	500	4100	10	1	60016964	3463	96.17	4.30	12	0.69	60.00	1341.00	9420	20230524	-38.75	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9080	-36.45	20230602	5290	9.07	20231213	3.32	N	005690	500	300 억		2872210	N	N	14	N	00	N
13	20240530	130213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5790	90	2	1.58	2157230880	375543	10.65	5690	5860	5610	7410	3990	5700	5744.36	4.79	0	16807	6760	6230	5860	5330	4960	6495	5595	300	1710	500	4100	10	1	60016964	3475	96.50	4.32	12	0.63	60.00	1341.00	9420	20230524	-38.54	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9080	-36.23	20230602	5290	9.45	20231213	3.32	N	005690	500	300 억		2872210	N	N	14	N	00	N
14	20240530	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5820	120	2	2.11	1784269060	311288	8.83	5690	5860	5610	7410	3990	5700	5731.94	4.79	0	16327	6760	6230	5860	5330	4960	6495	5595	300	1710	500	4100	10	1	60016964	3493	97.00	4.34	12	0.52	60.00	1341.00	9420	20230524	-38.22	5290	20231213	10.02	7320	-20.49	20240320	5310	9.60	20240306	9080	-35.90	20230602	5290	10.02	20231213	3.32	N	005690	500	300 억		2872210	N	N	14	N	00	N
15	20240530	110212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5740	40	2	0.70	1121781980	196775	5.58	5690	5770	5610	7410	3990	5700	5700.84	4.79	0	14621	6760	6230	5860	5330	4960	6495	5595	300	1710	500	4100	10	1	60016964	3445	95.67	4.28	12	0.33	60.00	1341.00	9420	20230524	-39.07	5290	20231213	8.51	7320	-21.58	20240320	5310	8.10	20240306	9080	-36.78	20230602	5290	8.51	20231213	3.32	N	005690	500	300 억		2872210	N	N	14	N	00	N
16	20240530	100213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-10	5	-0.18	830399840	145664	4.13	5690	5770	5610	7410	3990	5700	5700.79	4.79	0	3659	6760	6230	5860	5330	4960	6495	5595	300	1710	500	4100	10	1	60016964	3415	94.83	4.24	12	0.24	60.00	1341.00	9420	20230524	-39.60	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9080	-37.33	20230602	5290	7.56	20231213	3.32	N	005690	500	300 억		2872210	N	N	14	N	00	N
17	20240530	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-30	5	-0.53	114882120	20245	0.57	5690	5690	5610	7410	3990	5700	5673.95	4.79	0	-2329	6760	6230	5860	5330	4960	6495	5595	300	1710	500	4100	10	1	60016964	3403	94.50	4.23	12	0.03	60.00	1341.00	9420	20230524	-39.81	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9080	-37.56	20230602	5290	7.18	20231213	3.32	N	005690	500	300 억		2872210	N	N	14	N	00	N
18	20240529	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	150	2	2.70	21130660220	3515291	2106.89	5520	6390	5490	7210	3890	5550	6011.17	4.99	0	-107408	5663	5606	5553	5496	5443	5635	5525	300	1660	500	3990	10	1	60016964	3421	95.00	4.25	12	5.86	60.00	1341.00	9420	20230524	-39.49	5290	20231213	7.75	7320	-22.13	20240320	5310	7.34	20240306	9080	-37.22	20230602	5290	7.75	20231213	3.34	N	005690	500	300 억		2992959	N	N	14	N	00	N
19	20240529	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	160	2	2.88	20791096120	3455713	2071.19	5520	6390	5490	7210	3890	5550	6016.44	4.99	0	-104359	5663	5606	5553	5496	5443	5635	5525	300	1660	500	3990	10	1	60016964	3427	95.17	4.26	12	5.76	60.00	1341.00	9420	20230524	-39.38	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9080	-37.11	20230602	5290	7.94	20231213	3.34	N	005690	500	300 억		2992959	N	N	30	N	00	N
20	20240529	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	170	2	3.06	20292641040	3368259	2018.77	5520	6390	5490	7210	3890	5550	6024.67	4.99	0	-105838	5663	5606	5553	5496	5443	5635	5525	300	1660	500	3990	10	1	60016964	3433	95.33	4.27	12	5.61	60.00	1341.00	9420	20230524	-39.28	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	9080	-37.00	20230602	5290	8.13	20231213	3.34	N	005690	500	300 억		2992959	N	N	30	N	00	N
21	20240529	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	160	2	2.88	20003519190	3317644	1988.43	5520	6390	5490	7210	3890	5550	6029.44	4.99	0	-113094	5663	5606	5553	5496	5443	5635	5525	300	1660	500	3990	10	1	60016964	3427	95.17	4.26	12	5.53	60.00	1341.00	9420	20230524	-39.38	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9080	-37.11	20230602	5290	7.94	20231213	3.34	N	005690	500	300 억		2992959	N	N	30	N	00	N
22	20240529	120213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	160	2	2.88	19618030280	3250034	1947.91	5520	6390	5490	7210	3890	5550	6036.25	4.99	0	-112865	5663	5606	5553	5496	5443	5635	5525	300	1660	500	3990	10	1	60016964	3427	95.17	4.26	12	5.42	60.00	1341.00	9420	20230524	-39.38	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9080	-37.11	20230602	5290	7.94	20231213	3.34	N	005690	500	300 억		2992959	N	N	30	N	00	N
23	20240529	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	180	2	3.24	18467409310	3048282	1826.99	5520	6390	5490	7210	3890	5550	6058.30	4.99	0	-129493	5663	5606	5553	5496	5443	5635	5525	300	1660	500	3990	10	1	60016964	3439	95.50	4.27	12	5.08	60.00	1341.00	9420	20230524	-39.17	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	9080	-36.89	20230602	5290	8.32	20231213	3.34	N	005690	500	300 억		2992959	N	N	30	N	00	N
24	20240529	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	120	2	2.16	735486260	131397	78.75	5520	5740	5490	7210	3890	5550	5597.44	4.99	0	2521	5663	5606	5553	5496	5443	5635	5525	300	1660	500	3990	10	1	60016964	3403	94.50	4.23	12	0.22	60.00	1341.00	9420	20230524	-39.81	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9080	-37.56	20230602	5290	7.18	20231213	3.34	N	005690	500	300 억		2992959	N	N	30	N	00	N
25	20240529	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-30	5	-0.54	34127070	6177	3.70	5520	5550	5510	7210	3890	5550	5524.85	4.99	0	1002	5663	5606	5553	5496	5443	5635	5525	300	1660	500	3990	10	1	60016964	3313	92.00	4.12	12	0.01	60.00	1341.00	9420	20230524	-41.40	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	9080	-39.21	20230602	5290	4.35	20231213	3.34	N	005690	500	300 억		2992959	N	N	30	N	00	N
26	20240528	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	0	3	0.00	919469520	165971	82.64	5530	5610	5500	7210	3890	5550	5539.93	4.94	0	28515	5710	5630	5570	5490	5430	5600	5460	300	1660	500	3990	10	1	60016964	3331	92.50	4.14	12	0.28	60.00	1341.00	9420	20230524	-41.08	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9080	-38.88	20230602	5290	4.91	20231213	3.34	N	005690	500	300 억		2964540	N	N	30	N	00	N
27	20240528	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-30	5	-0.54	808944670	145953	72.68	5530	5610	5500	7210	3890	5550	5542.50	4.94	0	19556	5710	5630	5570	5490	5430	5600	5460	300	1660	500	3990	10	1	60016964	3313	92.00	4.12	12	0.24	60.00	1341.00	9420	20230524	-41.40	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	9080	-39.21	20230602	5290	4.35	20231213	3.34	N	005690	500	300 억		2964540	N	N	146	N	00	N
28	20240528	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	10	2	0.18	575912000	103685	51.63	5530	5610	5520	7210	3890	5550	5554.44	4.94	0	1943	5710	5630	5570	5490	5430	5600	5460	300	1660	500	3990	10	1	60016964	3337	92.67	4.15	12	0.17	60.00	1341.00	9420	20230524	-40.98	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	9080	-38.77	20230602	5290	5.10	20231213	3.34	N	005690	500	300 억		2964540	N	N	146	N	00	N
29	20240528	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	0	3	0.00	490919120	88351	43.99	5530	5610	5520	7210	3890	5550	5556.46	4.94	0	248	5710	5630	5570	5490	5430	5600	5460	300	1660	500	3990	10	1	60016964	3331	92.50	4.14	12	0.15	60.00	1341.00	9420	20230524	-41.08	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9080	-38.88	20230602	5290	4.91	20231213	3.34	N	005690	500	300 억		2964540	N	N	146	N	00	N
30	20240528	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	30	2	0.54	423527770	76248	37.97	5530	5610	5520	7210	3890	5550	5554.61	4.94	0	-2478	5710	5630	5570	5490	5430	5600	5460	300	1660	500	3990	10	1	60016964	3349	93.00	4.16	12	0.13	60.00	1341.00	9420	20230524	-40.76	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	9080	-38.55	20230602	5290	5.48	20231213	3.34	N	005690	500	300 억		2964540	N	N	146	N	00	N
31	20240528	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	0	3	0.00	376275870	67751	33.74	5530	5610	5520	7210	3890	5550	5553.81	4.94	0	-1125	5710	5630	5570	5490	5430	5600	5460	300	1660	500	3990	10	1	60016964	3331	92.50	4.14	12	0.11	60.00	1341.00	9420	20230524	-41.08	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9080	-38.88	20230602	5290	4.91	20231213	3.34	N	005690	500	300 억		2964540	N	N	146	N	00	N
32	20240528	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	10	2	0.18	239628590	43059	21.44	5530	5610	5530	7210	3890	5550	5565.12	4.94	0	167	5710	5630	5570	5490	5430	5600	5460	300	1660	500	3990	10	1	60016964	3337	92.67	4.15	12	0.07	60.00	1341.00	9420	20230524	-40.98	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	9080	-38.77	20230602	5290	5.10	20231213	3.34	N	005690	500	300 억		2964540	N	N	146	N	00	N
33	20240528	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	-20	5	-0.36	38363200	6931	3.45	5530	5550	5530	7210	3890	5550	5535.02	4.94	0	2137	5710	5630	5570	5490	5430	5600	5460	300	1660	500	3990	10	1	60016964	3319	92.17	4.12	12	0.01	60.00	1341.00	9420	20230524	-41.30	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	9080	-39.10	20230602	5290	4.54	20231213	3.34	N	005690	500	300 억		2964540	N	N	146	N	00	N
34	20240527	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	-70	5	-1.25	1106668180	199113	135.07	5570	5650	5510	7300	3940	5620	5557.99	5.00	0	-38530	5766	5692	5646	5572	5526	5670	5550	300	1680	500	4040	10	1	60016964	3331	92.50	4.14	12	0.33	60.00	1341.00	9420	20230524	-41.08	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9080	-38.88	20230602	5290	4.91	20231213	3.36	N	005690	500	300 억		3002630	N	N	146	N	00	N
35	20240527	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	-60	5	-1.07	1040381180	187200	126.98	5570	5650	5510	7300	3940	5620	5557.59	5.00	0	-36553	5766	5692	5646	5572	5526	5670	5550	300	1680	500	4040	10	1	60016964	3337	92.67	4.15	12	0.31	60.00	1341.00	9420	20230524	-40.98	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	9080	-38.77	20230602	5290	5.10	20231213	3.36	N	005690	500	300 억		3002630	N	N	144	N	00	N
36	20240527	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5540	-80	5	-1.42	812416740	145913	98.98	5570	5650	5520	7300	3940	5620	5567.82	5.00	0	-42789	5766	5692	5646	5572	5526	5670	5550	300	1680	500	4040	10	1	60016964	3325	92.33	4.13	12	0.24	60.00	1341.00	9420	20230524	-41.19	5290	20231213	4.73	7320	-24.32	20240320	5310	4.33	20240306	9080	-38.99	20230602	5290	4.73	20231213	3.36	N	005690	500	300 억		3002630	N	N	144	N	00	N
37	20240527	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	-60	5	-1.07	754118470	135377	91.83	5570	5650	5520	7300	3940	5620	5570.51	5.00	0	-42130	5766	5692	5646	5572	5526	5670	5550	300	1680	500	4040	10	1	60016964	3337	92.67	4.15	12	0.23	60.00	1341.00	9420	20230524	-40.98	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	9080	-38.77	20230602	5290	5.10	20231213	3.36	N	005690	500	300 억		3002630	N	N	144	N	00	N
38	20240527	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	-90	5	-1.60	666937600	119631	81.15	5570	5650	5530	7300	3940	5620	5574.96	5.00	0	-38971	5766	5692	5646	5572	5526	5670	5550	300	1680	500	4040	10	1	60016964	3319	92.17	4.12	12	0.20	60.00	1341.00	9420	20230524	-41.30	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	9080	-39.10	20230602	5290	4.54	20231213	3.36	N	005690	500	300 억		3002630	N	N	144	N	00	N
39	20240527	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	-70	5	-1.25	558516440	100082	67.89	5570	5650	5540	7300	3940	5620	5580.59	5.00	0	-27256	5766	5692	5646	5572	5526	5670	5550	300	1680	500	4040	10	1	60016964	3331	92.50	4.14	12	0.17	60.00	1341.00	9420	20230524	-41.08	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9080	-38.88	20230602	5290	4.91	20231213	3.36	N	005690	500	300 억		3002630	N	N	144	N	00	N
40	20240527	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5570	-50	5	-0.89	398621010	71304	48.37	5570	5650	5550	7300	3940	5620	5590.44	5.00	0	-12889	5766	5692	5646	5572	5526	5670	5550	300	1680	500	4040	10	1	60016964	3343	92.83	4.15	12	0.12	60.00	1341.00	9420	20230524	-40.87	5290	20231213	5.29	7320	-23.91	20240320	5310	4.90	20240306	9080	-38.66	20230602	5290	5.29	20231213	3.36	N	005690	500	300 억		3002630	N	N	144	N	00	N
41	20240527	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	-10	5	-0.18	64979390	11659	7.91	5570	5620	5570	7300	3940	5620	5573.32	5.00	0	2997	5766	5692	5646	5572	5526	5670	5550	300	1680	500	4040	10	1	60016964	3367	93.50	4.18	12	0.02	60.00	1341.00	9420	20230524	-40.45	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	9080	-38.22	20230602	5290	6.05	20231213	3.36	N	005690	500	300 억		3002630	N	N	144	N	00	N
42	20240524	160202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-60	5	-1.06	828450860	146405	59.87	5670	5720	5600	7380	3980	5680	5658.64	5.01	0	-4624	5853	5766	5723	5636	5593	5745	5615	300	1700	500	4080	10	1	60016964	3373	93.67	4.19	12	0.24	60.00	1341.00	9420	20230524	-40.34	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	9420	-40.34	20230524	5290	6.24	20231213	3.37	N	005690	500	300 억		3006892	N	N	144	N	00	N
43	20240524	150205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	-50	5	-0.88	758586880	133979	54.78	5670	5720	5600	7380	3980	5680	5661.98	5.01	0	-3658	5853	5766	5723	5636	5593	5745	5615	300	1700	500	4080	10	1	60016964	3379	93.83	4.20	12	0.22	60.00	1341.00	9420	20230524	-40.23	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	9420	-40.23	20230524	5290	6.43	20231213	3.37	N	005690	500	300 억		3006892	N	N	10	N	00	N
44	20240524	140205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-20	5	-0.35	631770360	111474	45.58	5670	5720	5610	7380	3980	5680	5667.42	5.01	0	-3691	5853	5766	5723	5636	5593	5745	5615	300	1700	500	4080	10	1	60016964	3397	94.33	4.22	12	0.19	60.00	1341.00	9420	20230524	-39.92	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	9420	-39.92	20230524	5290	6.99	20231213	3.37	N	005690	500	300 억		3006892	N	N	10	N	00	N
45	20240524	130203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	10	2	0.18	473072030	83335	34.08	5670	5720	5620	7380	3980	5680	5676.75	5.01	0	-3482	5853	5766	5723	5636	5593	5745	5615	300	1700	500	4080	10	1	60016964	3415	94.83	4.24	12	0.14	60.00	1341.00	9420	20230524	-39.60	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9420	-39.60	20230524	5290	7.56	20231213	3.37	N	005690	500	300 억		3006892	N	N	10	N	00	N
46	20240524	120204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	0	3	0.00	387377830	68265	27.91	5670	5720	5620	7380	3980	5680	5674.62	5.01	0	-771	5853	5766	5723	5636	5593	5745	5615	300	1700	500	4080	10	1	60016964	3409	94.67	4.24	12	0.11	60.00	1341.00	9420	20230524	-39.70	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9420	-39.70	20230524	5290	7.37	20231213	3.37	N	005690	500	300 억		3006892	N	N	10	N	00	N
47	20240524	110203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	0	3	0.00	323328870	56994	23.31	5670	5720	5620	7380	3980	5680	5673.03	5.01	0	286	5853	5766	5723	5636	5593	5745	5615	300	1700	500	4080	10	1	60016964	3409	94.67	4.24	12	0.09	60.00	1341.00	9420	20230524	-39.70	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9420	-39.70	20230524	5290	7.37	20231213	3.37	N	005690	500	300 억		3006892	N	N	10	N	00	N
48	20240524	100204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	10	2	0.18	264744100	46698	19.10	5670	5720	5620	7380	3980	5680	5669.28	5.01	0	-903	5853	5766	5723	5636	5593	5745	5615	300	1700	500	4080	10	1	60016964	3415	94.83	4.24	12	0.08	60.00	1341.00	9420	20230524	-39.60	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9420	-39.60	20230524	5290	7.56	20231213	3.37	N	005690	500	300 억		3006892	N	N	10	N	00	N
49	20240524	090204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	10	2	0.18	26823110	4732	1.93	5670	5690	5650	7380	3980	5680	5668.43	5.01	0	634	5853	5766	5723	5636	5593	5745	5615	300	1700	500	4080	10	1	60016964	3415	94.83	4.24	12	0.01	60.00	1341.00	9420	20230524	-39.60	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9420	-39.60	20230524	5290	7.56	20231213	3.37	N	005690	500	300 억		3006892	N	N	10	N	00	N
50	20240523	160202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	0	3	0.00	1387185950	241448	119.22	5730	5810	5680	7380	3980	5680	5745.63	4.99	0	4137	5773	5726	5683	5636	5593	5705	5615	300	1700	500	4080	10	1	60016964	3409	94.67	4.24	12	0.40	60.00	1341.00	9420	20230524	-39.70	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9420	-39.70	20230524	5290	7.37	20231213	3.36	N	005690	500	300 억		2997839	N	N	10	N	00	N
51	20240523	150205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	50	2	0.88	1249723760	217284	107.29	5730	5810	5680	7380	3980	5680	5751.57	4.99	0	221	5773	5726	5683	5636	5593	5705	5615	300	1700	500	4080	10	1	60016964	3439	95.50	4.27	12	0.36	60.00	1341.00	9420	20230524	-39.17	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	9420	-39.17	20230524	5290	8.32	20231213	3.36	N	005690	500	300 억		2997839	N	N	0	N	00	N
52	20240523	140205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	40	2	0.70	1062838990	184497	91.10	5730	5810	5680	7380	3980	5680	5760.74	4.99	0	22	5773	5726	5683	5636	5593	5705	5615	300	1700	500	4080	10	1	60016964	3433	95.33	4.27	12	0.31	60.00	1341.00	9420	20230524	-39.28	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	9420	-39.28	20230524	5290	8.13	20231213	3.36	N	005690	500	300 억		2997839	N	N	0	N	00	N
53	20240523	130203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	50	2	0.88	992876760	172278	85.07	5730	5810	5680	7380	3980	5680	5763.22	4.99	0	-46	5773	5726	5683	5636	5593	5705	5615	300	1700	500	4080	10	1	60016964	3439	95.50	4.27	12	0.29	60.00	1341.00	9420	20230524	-39.17	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	9420	-39.17	20230524	5290	8.32	20231213	3.36	N	005690	500	300 억		2997839	N	N	0	N	00	N
54	20240523	120202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5770	90	2	1.58	892215080	154784	76.43	5730	5810	5680	7380	3980	5680	5764.26	4.99	0	3531	5773	5726	5683	5636	5593	5705	5615	300	1700	500	4080	10	1	60016964	3463	96.17	4.30	12	0.26	60.00	1341.00	9420	20230524	-38.75	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9420	-38.75	20230524	5290	9.07	20231213	3.36	N	005690	500	300 억		2997839	N	N	0	N	00	N
55	20240523	110202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5770	90	2	1.58	775481650	134579	66.45	5730	5810	5680	7380	3980	5680	5762.28	4.99	0	2486	5773	5726	5683	5636	5593	5705	5615	300	1700	500	4080	10	1	60016964	3463	96.17	4.30	12	0.22	60.00	1341.00	9420	20230524	-38.75	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9420	-38.75	20230524	5290	9.07	20231213	3.36	N	005690	500	300 억		2997839	N	N	0	N	00	N
56	20240523	100201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5750	70	2	1.23	385600090	67141	33.15	5730	5790	5680	7380	3980	5680	5743.14	4.99	0	-125	5773	5726	5683	5636	5593	5705	5615	300	1700	500	4080	10	1	60016964	3451	95.83	4.29	12	0.11	60.00	1341.00	9420	20230524	-38.96	5290	20231213	8.70	7320	-21.45	20240320	5310	8.29	20240306	9420	-38.96	20230524	5290	8.70	20231213	3.36	N	005690	500	300 억		2997839	N	N	0	N	00	N
57	20240523	090203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	50	2	0.88	21714130	3793	1.87	5730	5730	5700	7380	3980	5680	5724.80	4.99	0	-2079	5773	5726	5683	5636	5593	5705	5615	300	1700	500	4080	10	1	60016964	3439	95.50	4.27	12	0.01	60.00	1341.00	9420	20230524	-39.17	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	9420	-39.17	20230524	5290	8.32	20231213	3.36	N	005690	500	300 억		2997839	N	N	0	N	00	N
58	20240522	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	0	3	0.00	1133113610	199636	13.59	5720	5730	5640	7380	3980	5680	5675.84	4.96	0	16369	6540	6110	5770	5340	5000	6325	5555	300	1700	500	4080	10	1	60016964	3409	94.67	4.24	12	0.33	60.00	1341.00	9420	20230524	-39.70	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9420	-39.70	20230524	5290	7.37	20231213	3.37	N	005690	500	300 억		2975888	N	N	3	N	00	N
59	20240522	150204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	0	3	0.00	1010327370	177998	12.12	5720	5730	5640	7380	3980	5680	5676.06	4.96	0	17225	6540	6110	5770	5340	5000	6325	5555	300	1700	500	4080	10	1	60016964	3409	94.67	4.24	12	0.30	60.00	1341.00	9420	20230524	-39.70	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9420	-39.70	20230524	5290	7.37	20231213	3.37	N	005690	500	300 억		2975888	N	N	3	N	00	N
60	20240522	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	10	2	0.18	895337980	157735	10.74	5720	5730	5640	7380	3980	5680	5676.21	4.96	0	14368	6540	6110	5770	5340	5000	6325	5555	300	1700	500	4080	10	1	60016964	3415	94.83	4.24	12	0.26	60.00	1341.00	9420	20230524	-39.60	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9420	-39.60	20230524	5290	7.56	20231213	3.37	N	005690	500	300 억		2975888	N	N	3	N	00	N
61	20240522	130203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	-30	5	-0.53	814126740	143416	9.76	5720	5730	5640	7380	3980	5680	5676.68	4.96	0	10896	6540	6110	5770	5340	5000	6325	5555	300	1700	500	4080	10	1	60016964	3391	94.17	4.21	12	0.24	60.00	1341.00	9420	20230524	-40.02	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	9420	-40.02	20230524	5290	6.81	20231213	3.37	N	005690	500	300 억		2975888	N	N	3	N	00	N
62	20240522	120202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-10	5	-0.18	688507920	121226	8.25	5720	5730	5640	7380	3980	5680	5679.54	4.96	0	9831	6540	6110	5770	5340	5000	6325	5555	300	1700	500	4080	10	1	60016964	3403	94.50	4.23	12	0.20	60.00	1341.00	9420	20230524	-39.81	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9420	-39.81	20230524	5290	7.18	20231213	3.37	N	005690	500	300 억		2975888	N	N	3	N	00	N
63	20240522	110203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-10	5	-0.18	580837570	102235	6.96	5720	5730	5640	7380	3980	5680	5681.40	4.96	0	11074	6540	6110	5770	5340	5000	6325	5555	300	1700	500	4080	10	1	60016964	3403	94.50	4.23	12	0.17	60.00	1341.00	9420	20230524	-39.81	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9420	-39.81	20230524	5290	7.18	20231213	3.37	N	005690	500	300 억		2975888	N	N	3	N	00	N
64	20240522	100202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	10	2	0.18	433100360	76224	5.19	5720	5730	5640	7380	3980	5680	5681.94	4.96	0	13381	6540	6110	5770	5340	5000	6325	5555	300	1700	500	4080	10	1	60016964	3415	94.83	4.24	12	0.13	60.00	1341.00	9420	20230524	-39.60	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9420	-39.60	20230524	5290	7.56	20231213	3.37	N	005690	500	300 억		2975888	N	N	3	N	00	N
65	20240522	090203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	20	2	0.35	35292770	6181	0.42	5720	5730	5680	7380	3980	5680	5710.27	4.96	0	-1121	6540	6110	5770	5340	5000	6325	5555	300	1700	500	4080	10	1	60016964	3421	95.00	4.25	12	0.01	60.00	1341.00	9420	20230524	-39.49	5290	20231213	7.75	7320	-22.13	20240320	5310	7.34	20240306	9420	-39.49	20230524	5290	7.75	20231213	3.37	N	005690	500	300 억		2975888	N	N	3	N	00	N
66	20240521	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	170	2	3.09	8605763820	1464708	889.24	5470	6200	5430	7160	3860	5510	5875.46	5.18	0	-122358	5603	5556	5523	5476	5443	5540	5460	300	1650	500	3960	10	1	60016964	3409	94.67	4.24	12	2.44	60.00	1341.00	9420	20230524	-39.70	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9420	-39.70	20230524	5290	7.37	20231213	3.39	N	005690	500	300 억		3105901	N	N	3	N	00	N
67	20240521	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5740	230	2	4.17	8314707560	1413622	858.22	5470	6200	5430	7160	3860	5510	5881.85	5.18	0	-124584	5603	5556	5523	5476	5443	5540	5460	300	1650	500	3960	10	1	60016964	3445	95.67	4.28	12	2.36	60.00	1341.00	9420	20230524	-39.07	5290	20231213	8.51	7320	-21.58	20240320	5310	8.10	20240306	9420	-39.07	20230524	5290	8.51	20231213	3.39	N	005690	500	300 억		3105901	N	N	935	N	00	N
68	20240521	140201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5760	250	2	4.54	7901087090	1341285	814.31	5470	6200	5430	7160	3860	5510	5890.69	5.18	0	-149309	5603	5556	5523	5476	5443	5540	5460	300	1650	500	3960	10	1	60016964	3457	96.00	4.30	12	2.23	60.00	1341.00	9420	20230524	-38.85	5290	20231213	8.88	7320	-21.31	20240320	5310	8.47	20240306	9420	-38.85	20230524	5290	8.88	20231213	3.39	N	005690	500	300 억		3105901	N	N	935	N	00	N
69	20240521	130204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	220	2	3.99	7525639450	1275886	774.60	5470	6200	5430	7160	3860	5510	5898.37	5.18	0	-147305	5603	5556	5523	5476	5443	5540	5460	300	1650	500	3960	10	1	60016964	3439	95.50	4.27	12	2.13	60.00	1341.00	9420	20230524	-39.17	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	9420	-39.17	20230524	5290	8.32	20231213	3.39	N	005690	500	300 억		3105901	N	N	935	N	00	N
70	20240521	120202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5800	290	2	5.26	6427823020	1085449	658.99	5470	6200	5430	7160	3860	5510	5921.82	5.18	0	-133357	5603	5556	5523	5476	5443	5540	5460	300	1650	500	3960	10	1	60016964	3481	96.67	4.33	12	1.81	60.00	1341.00	9420	20230524	-38.43	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	9420	-38.43	20230524	5290	9.64	20231213	3.39	N	005690	500	300 억		3105901	N	N	935	N	00	N
71	20240521	110203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	10	2	0.18	432997500	79114	48.03	5470	5560	5430	7160	3860	5510	5473.07	5.18	0	-3141	5603	5556	5523	5476	5443	5540	5460	300	1650	500	3960	10	1	60016964	3313	92.00	4.12	12	0.13	60.00	1341.00	9420	20230524	-41.40	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	9420	-41.40	20230524	5290	4.35	20231213	3.39	N	005690	500	300 억		3105901	N	N	935	N	00	N
72	20240521	100203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5460	-50	5	-0.91	287652400	52587	31.93	5470	5560	5430	7160	3860	5510	5470.01	5.18	0	-795	5603	5556	5523	5476	5443	5540	5460	300	1650	500	3960	10	1	60016964	3277	91.00	4.07	12	0.09	60.00	1341.00	9420	20230524	-42.04	5290	20231213	3.21	7320	-25.41	20240320	5310	2.82	20240306	9420	-42.04	20230524	5290	3.21	20231213	3.39	N	005690	500	300 억		3105901	N	N	935	N	00	N
73	20240521	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5490	-20	5	-0.36	47800630	8727	5.30	5470	5560	5470	7160	3860	5510	5477.23	5.18	0	1945	5603	5556	5523	5476	5443	5540	5460	300	1650	500	3960	10	1	60016964	3295	91.50	4.09	12	0.01	60.00	1341.00	9420	20230524	-41.72	5290	20231213	3.78	7320	-25.00	20240320	5310	3.39	20240306	9420	-41.72	20230524	5290	3.78	20231213	3.39	N	005690	500	300 억		3105901	N	N	935	N	00	N
74	20240517	160203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	-30	5	-0.54	637371940	114567	54.62	5600	5610	5530	7260	3920	5590	5563.33	5.20	0	11123	5796	5692	5626	5522	5456	5660	5490	300	1670	500	4020	10	1	60016964	3337	92.67	4.15	12	0.19	60.00	1341.00	9520	20230510	-41.60	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	9420	-40.98	20230524	5290	5.10	20231213	3.40	N	005690	500	300 억		3122690	N	N	2422	N	00	N
75	20240517	150204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	-40	5	-0.72	581625790	104544	49.84	5600	5610	5530	7260	3920	5590	5563.45	5.20	0	11078	5796	5692	5626	5522	5456	5660	5490	300	1670	500	4020	10	1	60016964	3331	92.50	4.14	12	0.17	60.00	1341.00	9520	20230510	-41.70	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9420	-41.08	20230524	5290	4.91	20231213	3.40	N	005690	500	300 억		3122690	N	N	219	N	00	N
76	20240517	140200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5570	-20	5	-0.36	486721670	87516	41.72	5600	5610	5530	7260	3920	5590	5561.52	5.20	0	3223	5796	5692	5626	5522	5456	5660	5490	300	1670	500	4020	10	1	60016964	3343	92.83	4.15	12	0.15	60.00	1341.00	9520	20230510	-41.49	5290	20231213	5.29	7320	-23.91	20240320	5310	4.90	20240306	9420	-40.87	20230524	5290	5.29	20231213	3.40	N	005690	500	300 억		3122690	N	N	219	N	00	N
77	20240517	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	-30	5	-0.54	438730860	78881	37.61	5600	5610	5530	7260	3920	5590	5561.93	5.20	0	1942	5796	5692	5626	5522	5456	5660	5490	300	1670	500	4020	10	1	60016964	3337	92.67	4.15	12	0.13	60.00	1341.00	9520	20230510	-41.60	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	9420	-40.98	20230524	5290	5.10	20231213	3.40	N	005690	500	300 억		3122690	N	N	219	N	00	N
78	20240517	120200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	-10	5	-0.18	344919850	61967	29.54	5600	5610	5540	7260	3920	5590	5566.19	5.20	0	-2	5796	5692	5626	5522	5456	5660	5490	300	1670	500	4020	10	1	60016964	3349	93.00	4.16	12	0.10	60.00	1341.00	9520	20230510	-41.39	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	9420	-40.76	20230524	5290	5.48	20231213	3.40	N	005690	500	300 억		3122690	N	N	219	N	00	N
79	20240517	110201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5590	0	3	0.00	248486120	44602	21.26	5600	5610	5540	7260	3920	5590	5571.19	5.20	0	-1670	5796	5692	5626	5522	5456	5660	5490	300	1670	500	4020	10	1	60016964	3355	93.17	4.17	12	0.07	60.00	1341.00	9520	20230510	-41.28	5290	20231213	5.67	7320	-23.63	20240320	5310	5.27	20240306	9420	-40.66	20230524	5290	5.67	20231213	3.40	N	005690	500	300 억		3122690	N	N	219	N	00	N
80	20240517	100159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	10	2	0.18	187413700	33665	16.05	5600	5610	5540	7260	3920	5590	5567.02	5.20	0	-2746	5796	5692	5626	5522	5456	5660	5490	300	1670	500	4020	10	1	60016964	3361	93.33	4.18	12	0.06	60.00	1341.00	9520	20230510	-41.18	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	9420	-40.55	20230524	5290	5.86	20231213	3.40	N	005690	500	300 억		3122690	N	N	219	N	00	N
81	20240517	090200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5590	0	3	0.00	21762300	3890	1.85	5600	5610	5570	7260	3920	5590	5594.42	5.20	0	-397	5796	5692	5626	5522	5456	5660	5490	300	1670	500	4020	10	1	60016964	3355	93.17	4.17	12	0.01	60.00	1341.00	9520	20230510	-41.28	5290	20231213	5.67	7320	-23.63	20240320	5310	5.27	20240306	9420	-40.66	20230524	5290	5.67	20231213	3.40	N	005690	500	300 억		3122690	N	N	219	N	00	N
82	20240516	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5590	-60	5	-1.06	1159252780	205843	208.75	5660	5730	5560	7340	3960	5650	5631.95	5.24	0	-20949	5756	5702	5646	5592	5536	5730	5620	300	1690	500	4060	10	1	60016964	3355	93.17	4.17	12	0.34	60.00	1341.00	9520	20230510	-41.28	5290	20231213	5.67	7320	-23.63	20240320	5310	5.27	20240306	9420	-40.66	20230524	5290	5.67	20231213	3.41	N	005690	500	300 억		3142946	N	N	219	N	00	N
83	20240516	150159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	-70	5	-1.24	1076218520	190951	193.65	5660	5730	5560	7340	3960	5650	5636.10	5.24	0	-20656	5756	5702	5646	5592	5536	5730	5620	300	1690	500	4060	10	1	60016964	3349	93.00	4.16	12	0.32	60.00	1341.00	9520	20230510	-41.39	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	9420	-40.76	20230524	5290	5.48	20231213	3.41	N	005690	500	300 억		3142946	N	N	134	N	00	N
84	20240516	140201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-50	5	-0.88	925599270	164003	166.32	5660	5730	5580	7340	3960	5650	5643.79	5.24	0	-18721	5756	5702	5646	5592	5536	5730	5620	300	1690	500	4060	10	1	60016964	3361	93.33	4.18	12	0.27	60.00	1341.00	9520	20230510	-41.18	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	9420	-40.55	20230524	5290	5.86	20231213	3.41	N	005690	500	300 억		3142946	N	N	134	N	00	N
85	20240516	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-50	5	-0.88	776718340	137398	139.34	5660	5730	5590	7340	3960	5650	5653.05	5.24	0	-12714	5756	5702	5646	5592	5536	5730	5620	300	1690	500	4060	10	1	60016964	3361	93.33	4.18	12	0.23	60.00	1341.00	9520	20230510	-41.18	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	9420	-40.55	20230524	5290	5.86	20231213	3.41	N	005690	500	300 억		3142946	N	N	134	N	00	N
86	20240516	120200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	-40	5	-0.71	632549660	111676	113.25	5660	5730	5600	7340	3960	5650	5664.15	5.24	0	-2860	5756	5702	5646	5592	5536	5730	5620	300	1690	500	4060	10	1	60016964	3367	93.50	4.18	12	0.19	60.00	1341.00	9520	20230510	-41.07	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	9420	-40.45	20230524	5290	6.05	20231213	3.41	N	005690	500	300 억		3142946	N	N	134	N	00	N
87	20240516	110200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	0	3	0.00	434784700	76486	77.57	5660	5730	5640	7340	3960	5650	5684.50	5.24	0	6747	5756	5702	5646	5592	5536	5730	5620	300	1690	500	4060	10	1	60016964	3391	94.17	4.21	12	0.13	60.00	1341.00	9520	20230510	-40.65	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	9420	-40.02	20230524	5290	6.81	20231213	3.41	N	005690	500	300 억		3142946	N	N	134	N	00	N
88	20240516	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	40	2	0.71	315991980	55496	56.28	5660	5730	5650	7340	3960	5650	5693.96	5.24	0	10072	5756	5702	5646	5592	5536	5730	5620	300	1690	500	4060	10	1	60016964	3415	94.83	4.24	12	0.09	60.00	1341.00	9520	20230510	-40.23	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9420	-39.60	20230524	5290	7.56	20231213	3.41	N	005690	500	300 억		3142946	N	N	134	N	00	N
89	20240516	090159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	60	2	1.06	22659460	3991	4.05	5660	5710	5660	7340	3960	5650	5677.64	5.24	0	1320	5756	5702	5646	5592	5536	5730	5620	300	1690	500	4060	10	1	60016964	3427	95.17	4.26	12	0.01	60.00	1341.00	9520	20230510	-40.02	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9420	-39.38	20230524	5290	7.94	20231213	3.41	N	005690	500	300 억		3142946	N	N	134	N	00	N
90	20240514	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	20	2	0.36	553620220	97804	51.08	5630	5700	5590	7310	3950	5630	5660.56	5.20	0	19443	5856	5742	5636	5522	5416	5690	5470	300	1680	500	4050	10	1	60016964	3391	94.17	4.21	12	0.16	60.00	1341.00	9660	20230508	-41.51	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	9420	-40.02	20230524	5290	6.81	20231213	3.41	N	005690	500	300 억		3122432	N	N	134	N	00	N
91	20240514	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	20	2	0.36	514278860	90839	47.44	5630	5700	5590	7310	3950	5630	5661.43	5.20	0	18742	5856	5742	5636	5522	5416	5690	5470	300	1680	500	4050	10	1	60016964	3391	94.17	4.21	12	0.15	60.00	1341.00	9660	20230508	-41.51	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	9420	-40.02	20230524	5290	6.81	20231213	3.41	N	005690	500	300 억		3122432	N	N	124	N	00	N
92	20240514	140201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	50	2	0.89	453702920	80144	41.86	5630	5700	5590	7310	3950	5630	5661.10	5.20	0	20086	5856	5742	5636	5522	5416	5690	5470	300	1680	500	4050	10	1	60016964	3409	94.67	4.24	12	0.13	60.00	1341.00	9660	20230508	-41.20	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9420	-39.70	20230524	5290	7.37	20231213	3.41	N	005690	500	300 억		3122432	N	N	124	N	00	N
93	20240514	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	40	2	0.71	413506200	73066	38.16	5630	5700	5590	7310	3950	5630	5659.35	5.20	0	18028	5856	5742	5636	5522	5416	5690	5470	300	1680	500	4050	10	1	60016964	3403	94.50	4.23	12	0.12	60.00	1341.00	9660	20230508	-41.30	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9420	-39.81	20230524	5290	7.18	20231213	3.41	N	005690	500	300 억		3122432	N	N	124	N	00	N
94	20240514	120202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	50	2	0.89	340154370	60120	31.40	5630	5700	5590	7310	3950	5630	5657.92	5.20	0	16877	5856	5742	5636	5522	5416	5690	5470	300	1680	500	4050	10	1	60016964	3409	94.67	4.24	12	0.10	60.00	1341.00	9660	20230508	-41.20	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9420	-39.70	20230524	5290	7.37	20231213	3.41	N	005690	500	300 억		3122432	N	N	124	N	00	N
95	20240514	110201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	30	2	0.53	231004570	40898	21.36	5630	5690	5590	7310	3950	5630	5648.31	5.20	0	10857	5856	5742	5636	5522	5416	5690	5470	300	1680	500	4050	10	1	60016964	3397	94.33	4.22	12	0.07	60.00	1341.00	9660	20230508	-41.41	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	9420	-39.92	20230524	5290	6.99	20231213	3.41	N	005690	500	300 억		3122432	N	N	124	N	00	N
96	20240514	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	40	2	0.71	180931780	32060	16.74	5630	5690	5590	7310	3950	5630	5643.54	5.20	0	10966	5856	5742	5636	5522	5416	5690	5470	300	1680	500	4050	10	1	60016964	3403	94.50	4.23	12	0.05	60.00	1341.00	9660	20230508	-41.30	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9420	-39.81	20230524	5290	7.18	20231213	3.41	N	005690	500	300 억		3122432	N	N	124	N	00	N
97	20240514	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-30	5	-0.53	8270590	1472	0.77	5630	5640	5600	7310	3950	5630	5618.60	5.20	0	246	5856	5742	5636	5522	5416	5690	5470	300	1680	500	4050	10	1	60016964	3361	93.33	4.18	12	0.00	60.00	1341.00	9660	20230508	-42.03	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	9420	-40.55	20230524	5290	5.86	20231213	3.41	N	005690	500	300 억		3122432	N	N	124	N	00	N
98	20240513	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	-90	5	-1.57	1073331730	191303	121.54	5720	5750	5530	7430	4010	5720	5610.52	5.21	0	-1660	5893	5806	5703	5616	5513	5850	5660	300	1710	500	4110	10	1	60016964	3379	93.83	4.20	12	0.32	60.00	1341.00	9660	20230508	-41.72	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	9420	-40.23	20230524	5290	6.43	20231213	3.40	N	005690	500	300 억		3129270	N	N	124	N	00	N
99	20240513	150201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	-90	5	-1.57	1036589010	184770	117.39	5720	5750	5530	7430	4010	5720	5610.16	5.21	0	-1403	5893	5806	5703	5616	5513	5850	5660	300	1710	500	4110	10	1	60016964	3379	93.83	4.20	12	0.31	60.00	1341.00	9660	20230508	-41.72	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	9420	-40.23	20230524	5290	6.43	20231213	3.40	N	005690	500	300 억		3129270	N	N	166	N	00	N
100	20240513	140200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	-140	5	-2.45	968219340	172576	109.64	5720	5750	5530	7430	4010	5720	5610.39	5.21	0	-2588	5893	5806	5703	5616	5513	5850	5660	300	1710	500	4110	10	1	60016964	3349	93.00	4.16	12	0.29	60.00	1341.00	9660	20230508	-42.24	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	9420	-40.76	20230524	5290	5.48	20231213	3.40	N	005690	500	300 억		3129270	N	N	166	N	00	N
101	20240513	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-100	5	-1.75	874257270	155755	98.95	5720	5750	5530	7430	4010	5720	5613.03	5.21	0	-3262	5893	5806	5703	5616	5513	5850	5660	300	1710	500	4110	10	1	60016964	3373	93.67	4.19	12	0.26	60.00	1341.00	9660	20230508	-41.82	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	9420	-40.34	20230524	5290	6.24	20231213	3.40	N	005690	500	300 억		3129270	N	N	166	N	00	N
102	20240513	120201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-100	5	-1.75	789207060	140528	89.28	5720	5750	5530	7430	4010	5720	5616.01	5.21	0	-3143	5893	5806	5703	5616	5513	5850	5660	300	1710	500	4110	10	1	60016964	3373	93.67	4.19	12	0.23	60.00	1341.00	9660	20230508	-41.82	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	9420	-40.34	20230524	5290	6.24	20231213	3.40	N	005690	500	300 억		3129270	N	N	166	N	00	N
103	20240513	110201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5540	-180	5	-3.15	714046890	127059	80.72	5720	5750	5530	7430	4010	5720	5619.81	5.21	0	-6691	5893	5806	5703	5616	5513	5850	5660	300	1710	500	4110	10	1	60016964	3325	92.33	4.13	12	0.21	60.00	1341.00	9660	20230508	-42.65	5290	20231213	4.73	7320	-24.32	20240320	5310	4.33	20240306	9420	-41.19	20230524	5290	4.73	20231213	3.40	N	005690	500	300 억		3129270	N	N	166	N	00	N
104	20240513	100201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-80	5	-1.40	338580480	59785	37.98	5720	5750	5610	7430	4010	5720	5663.30	5.21	0	3079	5893	5806	5703	5616	5513	5850	5660	300	1710	500	4110	10	1	60016964	3385	94.00	4.21	12	0.10	60.00	1341.00	9660	20230508	-41.61	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	9420	-40.13	20230524	5290	6.62	20231213	3.40	N	005690	500	300 억		3129270	N	N	166	N	00	N
105	20240513	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	-10	5	-0.17	16539830	2891	1.84	5720	5750	5710	7430	4010	5720	5721.14	5.21	0	-1292	5893	5806	5703	5616	5513	5850	5660	300	1710	500	4110	10	1	60016964	3427	95.17	4.26	12	0.00	60.00	1341.00	9660	20230508	-40.89	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9420	-39.38	20230524	5290	7.94	20231213	3.40	N	005690	500	300 억		3129270	N	N	166	N	00	N
106	20240510	160157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	60	2	1.06	892922690	156837	102.82	5710	5790	5600	7350	3970	5660	5693.05	5.21	0	1920	5893	5776	5713	5596	5533	5745	5565	300	1690	500	4070	10	1	60016964	3433	95.33	4.27	12	0.26	60.00	1341.00	9660	20230508	-40.79	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	9520	-39.92	20230510	5290	8.13	20231213	3.42	N	005690	500	300 억		3126392	N	N	166	N	00	N
107	20240510	150158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	50	2	0.88	841829110	147894	96.96	5710	5790	5600	7350	3970	5660	5692.11	5.21	0	2099	5893	5776	5713	5596	5533	5745	5565	300	1690	500	4070	10	1	60016964	3427	95.17	4.26	12	0.25	60.00	1341.00	9660	20230508	-40.89	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9520	-40.02	20230510	5290	7.94	20231213	3.42	N	005690	500	300 억		3126392	N	N	86	N	00	N
108	20240510	140158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	10	2	0.18	632791420	111188	72.89	5710	5790	5600	7350	3970	5660	5691.18	5.21	0	3501	5893	5776	5713	5596	5533	5745	5565	300	1690	500	4070	10	1	60016964	3403	94.50	4.23	12	0.19	60.00	1341.00	9660	20230508	-41.30	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9520	-40.44	20230510	5290	7.18	20231213	3.42	N	005690	500	300 억		3126392	N	N	86	N	00	N
109	20240510	130157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	10	2	0.18	590862590	103792	68.05	5710	5790	5600	7350	3970	5660	5692.76	5.21	0	3647	5893	5776	5713	5596	5533	5745	5565	300	1690	500	4070	10	1	60016964	3403	94.50	4.23	12	0.17	60.00	1341.00	9660	20230508	-41.30	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9520	-40.44	20230510	5290	7.18	20231213	3.42	N	005690	500	300 억		3126392	N	N	86	N	00	N
110	20240510	120158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	30	2	0.53	561830450	98666	64.69	5710	5790	5600	7350	3970	5660	5694.27	5.21	0	4556	5893	5776	5713	5596	5533	5745	5565	300	1690	500	4070	10	1	60016964	3415	94.83	4.24	12	0.16	60.00	1341.00	9660	20230508	-41.10	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9520	-40.23	20230510	5290	7.56	20231213	3.42	N	005690	500	300 억		3126392	N	N	86	N	00	N
111	20240510	110156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	0	3	0.00	491322390	86256	56.55	5710	5790	5600	7350	3970	5660	5696.10	5.21	0	5486	5893	5776	5713	5596	5533	5745	5565	300	1690	500	4070	10	1	60016964	3397	94.33	4.22	12	0.14	60.00	1341.00	9660	20230508	-41.41	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	9520	-40.55	20230510	5290	6.99	20231213	3.42	N	005690	500	300 억		3126392	N	N	86	N	00	N
112	20240510	100158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	30	2	0.53	349462460	61182	40.11	5710	5790	5600	7350	3970	5660	5711.85	5.21	0	5959	5893	5776	5713	5596	5533	5745	5565	300	1690	500	4070	10	1	60016964	3415	94.83	4.24	12	0.10	60.00	1341.00	9660	20230508	-41.10	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9520	-40.23	20230510	5290	7.56	20231213	3.42	N	005690	500	300 억		3126392	N	N	86	N	00	N
113	20240510	090158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	-10	5	-0.18	49360980	8707	5.71	5710	5710	5600	7350	3970	5660	5669.11	5.21	0	-411	5893	5776	5713	5596	5533	5745	5565	300	1690	500	4070	10	1	60016964	3391	94.17	4.21	12	0.01	60.00	1341.00	9660	20230508	-41.51	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	9520	-40.65	20230510	5290	6.81	20231213	3.42	N	005690	500	300 억		3126392	N	N	86	N	00	N
114	20240509	160200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-130	5	-2.25	865736720	151669	146.45	5790	5830	5650	7520	4060	5790	5708.09	5.26	0	-30736	5916	5852	5796	5732	5676	5825	5705	300	1730	500	4160	10	1	60016964	3397	94.33	4.22	12	0.25	60.00	1341.00	9660	20230508	-41.41	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	9520	-40.55	20230510	5290	6.99	20231213	3.42	N	005690	500	300 억		3154906	N	N	86	N	00	N
115	20240509	150201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-130	5	-2.25	799972690	140045	135.23	5790	5830	5650	7520	4060	5790	5712.25	5.26	0	-28793	5916	5852	5796	5732	5676	5825	5705	300	1730	500	4160	10	1	60016964	3397	94.33	4.22	12	0.23	60.00	1341.00	9660	20230508	-41.41	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	9520	-40.55	20230510	5290	6.99	20231213	3.42	N	005690	500	300 억		3154906	N	N	326	N	00	N
116	20240509	140159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-110	5	-1.90	595461230	103983	100.41	5790	5830	5680	7520	4060	5790	5726.52	5.26	0	-13911	5916	5852	5796	5732	5676	5825	5705	300	1730	500	4160	10	1	60016964	3409	94.67	4.24	12	0.17	60.00	1341.00	9660	20230508	-41.20	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9520	-40.34	20230510	5290	7.37	20231213	3.42	N	005690	500	300 억		3154906	N	N	326	N	00	N
117	20240509	130157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	-70	5	-1.21	470239050	81983	79.16	5790	5830	5700	7520	4060	5790	5735.81	5.26	0	-6260	5916	5852	5796	5732	5676	5825	5705	300	1730	500	4160	10	1	60016964	3433	95.33	4.27	12	0.14	60.00	1341.00	9660	20230508	-40.79	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	9520	-39.92	20230510	5290	8.13	20231213	3.42	N	005690	500	300 억		3154906	N	N	326	N	00	N
118	20240509	120158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	-60	5	-1.04	363228410	63240	61.07	5790	5830	5700	7520	4060	5790	5743.65	5.26	0	5457	5916	5852	5796	5732	5676	5825	5705	300	1730	500	4160	10	1	60016964	3439	95.50	4.27	12	0.11	60.00	1341.00	9660	20230508	-40.68	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	9520	-39.81	20230510	5290	8.32	20231213	3.42	N	005690	500	300 억		3154906	N	N	326	N	00	N
119	20240509	110157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5740	-50	5	-0.86	337390750	58728	56.71	5790	5830	5700	7520	4060	5790	5744.97	5.26	0	8517	5916	5852	5796	5732	5676	5825	5705	300	1730	500	4160	10	1	60016964	3445	95.67	4.28	12	0.10	60.00	1341.00	9660	20230508	-40.58	5290	20231213	8.51	7320	-21.58	20240320	5310	8.10	20240306	9520	-39.71	20230510	5290	8.51	20231213	3.42	N	005690	500	300 억		3154906	N	N	326	N	00	N
120	20240509	100156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5760	-30	5	-0.52	257408490	44778	43.24	5790	5830	5700	7520	4060	5790	5748.55	5.26	0	7992	5916	5852	5796	5732	5676	5825	5705	300	1730	500	4160	10	1	60016964	3457	96.00	4.30	12	0.07	60.00	1341.00	9660	20230508	-40.37	5290	20231213	8.88	7320	-21.31	20240320	5310	8.47	20240306	9520	-39.50	20230510	5290	8.88	20231213	3.42	N	005690	500	300 억		3154906	N	N	326	N	00	N
121	20240509	090157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5830	40	2	0.69	10939400	1886	1.82	5790	5830	5790	7520	4060	5790	5800.32	5.26	0	-1128	5916	5852	5796	5732	5676	5825	5705	300	1730	500	4160	10	1	60016964	3499	97.17	4.35	12	0.00	60.00	1341.00	9660	20230508	-39.65	5290	20231213	10.21	7320	-20.36	20240320	5310	9.79	20240306	9520	-38.76	20230510	5290	10.21	20231213	3.42	N	005690	500	300 억		3154906	N	N	326	N	00	N
122	20240508	160157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5790	-30	5	-0.52	593437630	102473	85.68	5820	5860	5740	7560	4080	5820	5791.18	5.26	0	-3113	5980	5900	5850	5770	5720	5875	5745	300	1740	500	4190	10	1	60016964	3475	96.50	4.32	12	0.17	60.00	1341.00	9660	20230508	-40.06	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.44	N	005690	500	300 억		3158134	N	N	326	N	00	N
123	20240508	150157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5800	-20	5	-0.34	507723330	87650	73.29	5820	5860	5740	7560	4080	5820	5792.62	5.26	0	-6971	5980	5900	5850	5770	5720	5875	5745	300	1740	500	4190	10	1	60016964	3481	96.67	4.33	12	0.15	60.00	1341.00	9660	20230508	-39.96	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	9660	-39.96	20230508	5290	9.64	20231213	3.44	N	005690	500	300 억		3158134	N	N	46	N	00	N
124	20240508	140156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5750	-70	5	-1.20	443537680	76538	64.00	5820	5860	5740	7560	4080	5820	5795.00	5.26	0	-12106	5980	5900	5850	5770	5720	5875	5745	300	1740	500	4190	10	1	60016964	3451	95.83	4.29	12	0.13	60.00	1341.00	9660	20230508	-40.48	5290	20231213	8.70	7320	-21.45	20240320	5310	8.29	20240306	9660	-40.48	20230508	5290	8.70	20231213	3.44	N	005690	500	300 억		3158134	N	N	46	N	00	N
125	20240508	130154	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5770	-50	5	-0.86	360639910	62127	51.95	5820	5860	5750	7560	4080	5820	5804.88	5.26	0	-13869	5980	5900	5850	5770	5720	5875	5745	300	1740	500	4190	10	1	60016964	3463	96.17	4.30	12	0.10	60.00	1341.00	9660	20230508	-40.27	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9660	-40.27	20230508	5290	9.07	20231213	3.44	N	005690	500	300 억		3158134	N	N	46	N	00	N
126	20240508	120155	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5780	-40	5	-0.69	281406850	48390	40.46	5820	5860	5770	7560	4080	5820	5815.39	5.26	0	-7861	5980	5900	5850	5770	5720	5875	5745	300	1740	500	4190	10	1	60016964	3469	96.33	4.31	12	0.08	60.00	1341.00	9660	20230508	-40.17	5290	20231213	9.26	7320	-21.04	20240320	5310	8.85	20240306	9660	-40.17	20230508	5290	9.26	20231213	3.44	N	005690	500	300 억		3158134	N	N	46	N	00	N
127	20240508	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5790	-30	5	-0.52	213788030	36713	30.70	5820	5860	5790	7560	4080	5820	5823.22	5.26	0	-5394	5980	5900	5850	5770	5720	5875	5745	300	1740	500	4190	10	1	60016964	3475	96.50	4.32	12	0.06	60.00	1341.00	9660	20230508	-40.06	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.44	N	005690	500	300 억		3158134	N	N	46	N	00	N
128	20240508	100157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5840	20	2	0.34	147897620	25392	21.23	5820	5860	5800	7560	4080	5820	5824.58	5.26	0	-386	5980	5900	5850	5770	5720	5875	5745	300	1740	500	4190	10	1	60016964	3505	97.33	4.35	12	0.04	60.00	1341.00	9660	20230508	-39.54	5290	20231213	10.40	7320	-20.22	20240320	5310	9.98	20240306	9660	-39.54	20230508	5290	10.40	20231213	3.44	N	005690	500	300 억		3158134	N	N	46	N	00	N
129	20240508	090155	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5820	0	3	0.00	4603680	791	0.66	5820	5830	5820	7560	4080	5820	5820.08	5.26	0	-298	5980	5900	5850	5770	5720	5875	5745	300	1740	500	4190	10	1	60016964	3493	97.00	4.34	12	0.00	60.00	1341.00	9660	20230508	-39.75	5290	20231213	10.02	7320	-20.49	20240320	5310	9.60	20240306	9660	-39.75	20230508	5290	10.02	20231213	3.44	N	005690	500	300 억		3158134	N	N	46	N	00	N
130	20240503	160159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5810	-70	5	-1.19	899710320	153810	181.05	5930	5950	5780	7640	4120	5880	5849.57	5.22	0	17269	6006	5942	5886	5822	5766	5975	5855	300	1760	500	4230	10	1	60016964	3487	96.83	4.33	12	0.26	60.00	1341.00	9660	20230508	-39.86	5290	20231213	9.83	7320	-20.63	20240320	5310	9.42	20240306	9660	-39.86	20230508	5290	9.83	20231213	3.47	N	005690	500	300 억		3134977	N	N	59	N	00	N
131	20240503	150159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5830	-50	5	-0.85	841454340	143794	169.26	5930	5950	5780	7640	4120	5880	5851.80	5.22	0	15956	6006	5942	5886	5822	5766	5975	5855	300	1760	500	4230	10	1	60016964	3499	97.17	4.35	12	0.24	60.00	1341.00	9660	20230508	-39.65	5290	20231213	10.21	7320	-20.36	20240320	5310	9.79	20240306	9660	-39.65	20230508	5290	10.21	20231213	3.47	N	005690	500	300 억		3134977	N	N	59	N	00	N
132	20240503	140158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5850	-30	5	-0.51	496236570	84450	99.41	5930	5950	5830	7640	4120	5880	5876.10	5.22	0	10541	6006	5942	5886	5822	5766	5975	5855	300	1760	500	4230	10	1	60016964	3511	97.50	4.36	12	0.14	60.00	1341.00	9660	20230508	-39.44	5290	20231213	10.59	7320	-20.08	20240320	5310	10.17	20240306	9660	-39.44	20230508	5290	10.59	20231213	3.47	N	005690	500	300 억		3134977	N	N	59	N	00	N
133	20240503	130159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5860	-20	5	-0.34	440319860	74893	88.16	5930	5950	5830	7640	4120	5880	5879.32	5.22	0	9169	6006	5942	5886	5822	5766	5975	5855	300	1760	500	4230	10	1	60016964	3517	97.67	4.37	12	0.12	60.00	1341.00	9660	20230508	-39.34	5290	20231213	10.78	7320	-19.95	20240320	5310	10.36	20240306	9660	-39.34	20230508	5290	10.78	20231213	3.47	N	005690	500	300 억		3134977	N	N	59	N	00	N
134	20240503	120158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5880	0	3	0.00	376570430	64003	75.34	5930	5950	5850	7640	4120	5880	5883.64	5.22	0	8779	6006	5942	5886	5822	5766	5975	5855	300	1760	500	4230	10	1	60016964	3529	98.00	4.38	12	0.11	60.00	1341.00	9660	20230508	-39.13	5290	20231213	11.15	7320	-19.67	20240320	5310	10.73	20240306	9660	-39.13	20230508	5290	11.15	20231213	3.47	N	005690	500	300 억		3134977	N	N	59	N	00	N
135	20240503	110157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5880	0	3	0.00	311046030	52855	62.22	5930	5950	5850	7640	4120	5880	5884.89	5.22	0	9258	6006	5942	5886	5822	5766	5975	5855	300	1760	500	4230	10	1	60016964	3529	98.00	4.38	12	0.09	60.00	1341.00	9660	20230508	-39.13	5290	20231213	11.15	7320	-19.67	20240320	5310	10.73	20240306	9660	-39.13	20230508	5290	11.15	20231213	3.47	N	005690	500	300 억		3134977	N	N	59	N	00	N
136	20240503	100158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5890	10	2	0.17	184858150	31418	36.98	5930	5950	5850	7640	4120	5880	5883.83	5.22	0	4002	6006	5942	5886	5822	5766	5975	5855	300	1760	500	4230	10	1	60016964	3535	98.17	4.39	12	0.05	60.00	1341.00	9660	20230508	-39.03	5290	20231213	11.34	7320	-19.54	20240320	5310	10.92	20240306	9660	-39.03	20230508	5290	11.34	20231213	3.47	N	005690	500	300 억		3134977	N	N	59	N	00	N
137	20240503	090157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5940	60	2	1.02	10401310	1754	2.06	5930	5940	5900	7640	4120	5880	5930.05	5.22	0	-360	6006	5942	5886	5822	5766	5975	5855	300	1760	500	4230	10	1	60016964	3565	99.00	4.43	12	0.00	60.00	1341.00	9660	20230508	-38.51	5290	20231213	12.29	7320	-18.85	20240320	5310	11.86	20240306	9660	-38.51	20230508	5290	12.29	20231213	3.47	N	005690	500	300 억		3134977	N	N	59	N	00	N
138	20240502	160157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5880	-10	5	-0.17	490838310	83340	42.80	5830	5950	5830	7650	4130	5890	5889.60	5.22	0	2269	6056	5972	5886	5802	5716	6015	5845	300	1760	500	4240	10	1	60016964	3529	98.00	4.38	12	0.14	60.00	1341.00	9660	20230508	-39.13	5290	20231213	11.15	7320	-19.67	20240320	5310	10.73	20240306	9660	-39.13	20230508	5290	11.15	20231213	3.43	N	005690	500	300 억		3131521	N	N	59	N	00	N
139	20240502	150158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5880	-10	5	-0.17	454176350	77105	39.59	5830	5950	5830	7650	4130	5890	5890.36	5.22	0	2113	6056	5972	5886	5802	5716	6015	5845	300	1760	500	4240	10	1	60016964	3529	98.00	4.38	12	0.13	60.00	1341.00	9660	20230508	-39.13	5290	20231213	11.15	7320	-19.67	20240320	5310	10.73	20240306	9660	-39.13	20230508	5290	11.15	20231213	3.43	N	005690	500	300 억		3131521	N	N	182	N	00	N
140	20240502	140157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5890	0	3	0.00	393002360	66717	34.26	5830	5950	5830	7650	4130	5890	5890.59	5.22	0	472	6056	5972	5886	5802	5716	6015	5845	300	1760	500	4240	10	1	60016964	3535	98.17	4.39	12	0.11	60.00	1341.00	9660	20230508	-39.03	5290	20231213	11.34	7320	-19.54	20240320	5310	10.92	20240306	9660	-39.03	20230508	5290	11.34	20231213	3.43	N	005690	500	300 억		3131521	N	N	182	N	00	N
141	20240502	130157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5930	40	2	0.68	344350910	58476	30.03	5830	5950	5830	7650	4130	5890	5888.75	5.22	0	582	6056	5972	5886	5802	5716	6015	5845	300	1760	500	4240	10	1	60016964	3559	98.83	4.42	12	0.10	60.00	1341.00	9660	20230508	-38.61	5290	20231213	12.10	7320	-18.99	20240320	5310	11.68	20240306	9660	-38.61	20230508	5290	12.10	20231213	3.43	N	005690	500	300 억		3131521	N	N	182	N	00	N
142	20240502	120156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5900	10	2	0.17	271650180	46170	23.71	5830	5950	5830	7650	4130	5890	5883.68	5.22	0	-834	6056	5972	5886	5802	5716	6015	5845	300	1760	500	4240	10	1	60016964	3541	98.33	4.40	12	0.08	60.00	1341.00	9660	20230508	-38.92	5290	20231213	11.53	7320	-19.40	20240320	5310	11.11	20240306	9660	-38.92	20230508	5290	11.53	20231213	3.43	N	005690	500	300 억		3131521	N	N	182	N	00	N
143	20240502	110156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5880	-10	5	-0.17	214654010	36493	18.74	5830	5950	5830	7650	4130	5890	5882.04	5.22	0	188	6056	5972	5886	5802	5716	6015	5845	300	1760	500	4240	10	1	60016964	3529	98.00	4.38	12	0.06	60.00	1341.00	9660	20230508	-39.13	5290	20231213	11.15	7320	-19.67	20240320	5310	10.73	20240306	9660	-39.13	20230508	5290	11.15	20231213	3.43	N	005690	500	300 억		3131521	N	N	182	N	00	N
144	20240502	100156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5860	-30	5	-0.51	138794760	23562	12.10	5830	5950	5830	7650	4130	5890	5890.62	5.22	0	-919	6056	5972	5886	5802	5716	6015	5845	300	1760	500	4240	10	1	60016964	3517	97.67	4.37	12	0.04	60.00	1341.00	9660	20230508	-39.34	5290	20231213	10.78	7320	-19.95	20240320	5310	10.36	20240306	9660	-39.34	20230508	5290	10.78	20231213	3.43	N	005690	500	300 억		3131521	N	N	182	N	00	N
145	20240502	090156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5870	-20	5	-0.34	24101930	4133	2.12	5830	5870	5830	7650	4130	5890	5830.50	5.22	0	-134	6056	5972	5886	5802	5716	6015	5845	300	1760	500	4240	10	1	60016964	3523	97.83	4.38	12	0.01	60.00	1341.00	9660	20230508	-39.23	5290	20231213	10.96	7320	-19.81	20240320	5310	10.55	20240306	9660	-39.23	20230508	5290	10.96	20231213	3.43	N	005690	500	300 억		3131521	N	N	182	N	00	N