KissMeData/293480/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	161141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12560	-120	5	-0.95	103220470	8184	185.28	12740	12740	12560	16480	8880	12680	12612.87	0.00	0	931	12873	12776	12693	12596	12513	12735	12555	89	3800	500	9630	10	1	17772946	2232	9.99	0.77	12	0.05	1257.00	16255.00	14940	20240108	-15.93	12500	20240624	0.48	14940	-15.93	20240108	12500	0.48	20240624	14940	-15.93	20240108	12500	0.48	20240624	0.85	N	293480	500	88 억		0	N	N	12	N	00	N
3	20240628	151155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	-80	5	-0.63	61234710	4848	109.76	12740	12740	12560	16480	8880	12680	12630.92	0.00	0	742	12873	12776	12693	12596	12513	12735	12555	89	3800	500	9630	10	1	17772946	2239	10.02	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.66	12500	20240624	0.80	14940	-15.66	20240108	12500	0.80	20240624	14940	-15.66	20240108	12500	0.80	20240624	0.85	N	293480	500	88 억		0	N	N	16	N	00	N
4	20240628	141154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	-70	5	-0.55	40098520	3169	71.75	12740	12740	12600	16480	8880	12680	12653.37	0.00	0	561	12873	12776	12693	12596	12513	12735	12555	89	3800	500	9630	10	1	17772946	2241	10.03	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.60	12500	20240624	0.88	14940	-15.60	20240108	12500	0.88	20240624	14940	-15.60	20240108	12500	0.88	20240624	0.85	N	293480	500	88 억		0	N	N	16	N	00	N
5	20240628	131152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12650	-30	5	-0.24	37258440	2944	66.65	12740	12740	12600	16480	8880	12680	12655.72	0.00	0	516	12873	12776	12693	12596	12513	12735	12555	89	3800	500	9630	10	1	17772946	2248	10.06	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.33	12500	20240624	1.20	14940	-15.33	20240108	12500	1.20	20240624	14940	-15.33	20240108	12500	1.20	20240624	0.85	N	293480	500	88 억		0	N	N	16	N	00	N
6	20240628	121150	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12660	-20	5	-0.16	29793970	2352	53.25	12740	12740	12600	16480	8880	12680	12667.50	0.00	0	426	12873	12776	12693	12596	12513	12735	12555	89	3800	500	9630	10	1	17772946	2250	10.07	0.78	12	0.01	1257.00	16255.00	14940	20240108	-15.26	12500	20240624	1.28	14940	-15.26	20240108	12500	1.28	20240624	14940	-15.26	20240108	12500	1.28	20240624	0.85	N	293480	500	88 억		0	N	N	16	N	00	N
7	20240628	111131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12690	10	2	0.08	13082970	1029	23.30	12740	12740	12680	16480	8880	12680	12714.26	0.00	0	100	12873	12776	12693	12596	12513	12735	12555	89	3800	500	9630	10	1	17772946	2255	10.10	0.78	12	0.01	1257.00	16255.00	14940	20240108	-15.06	12500	20240624	1.52	14940	-15.06	20240108	12500	1.52	20240624	14940	-15.06	20240108	12500	1.52	20240624	0.85	N	293480	500	88 억		0	N	N	16	N	00	N
8	20240628	101127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12740	60	2	0.47	9500780	747	16.91	12740	12740	12680	16480	8880	12680	12718.58	0.00	0	51	12873	12776	12693	12596	12513	12735	12555	89	3800	500	9630	10	1	17772946	2264	10.14	0.78	12	0.00	1257.00	16255.00	14940	20240108	-14.73	12500	20240624	1.92	14940	-14.73	20240108	12500	1.92	20240624	14940	-14.73	20240108	12500	1.92	20240624	0.85	N	293480	500	88 억		0	N	N	16	N	00	N
9	20240628	091131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	0	3	0.00	787060	62	1.40	12740	12740	12680	16480	8880	12680	12694.52	0.00	0	0	12873	12776	12693	12596	12513	12735	12555	89	3800	500	9630	10	1	17772946	2254	10.09	0.78	12	0.00	1257.00	16255.00	14940	20240108	-15.13	12500	20240624	1.44	14940	-15.13	20240108	12500	1.44	20240624	14940	-15.13	20240108	12500	1.44	20240624	0.85	N	293480	500	88 억		0	N	N	16	N	00	N
10	20240627	161121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	-50	5	-0.39	55876430	4417	65.96	12790	12790	12610	16540	8920	12730	12650.31	0.00	0	725	12850	12790	12690	12630	12530	12820	12660	89	3810	500	9670	10	1	17772946	2254	10.09	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.13	12500	20240624	1.44	14940	-15.13	20240108	12500	1.44	20240624	14940	-15.13	20240108	12500	1.44	20240624	0.85	N	293480	500	88 억		0	N	N	16	N	00	N
11	20240627	151128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	-50	5	-0.39	52745550	4170	62.28	12790	12790	12610	16540	8920	12730	12648.81	0.00	0	688	12850	12790	12690	12630	12530	12820	12660	89	3810	500	9670	10	1	17772946	2254	10.09	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.13	12500	20240624	1.44	14940	-15.13	20240108	12500	1.44	20240624	14940	-15.13	20240108	12500	1.44	20240624	0.85	N	293480	500	88 억		0	N	N	20	N	00	N
12	20240627	141127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12690	-40	5	-0.31	51566250	4077	60.89	12790	12790	12610	16540	8920	12730	12648.09	0.00	0	660	12850	12790	12690	12630	12530	12820	12660	89	3810	500	9670	10	1	17772946	2255	10.10	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.06	12500	20240624	1.52	14940	-15.06	20240108	12500	1.52	20240624	14940	-15.06	20240108	12500	1.52	20240624	0.85	N	293480	500	88 억		0	N	N	20	N	00	N
13	20240627	131127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12690	-40	5	-0.31	49816300	3939	58.83	12790	12790	12610	16540	8920	12730	12646.94	0.00	0	642	12850	12790	12690	12630	12530	12820	12660	89	3810	500	9670	10	1	17772946	2255	10.10	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.06	12500	20240624	1.52	14940	-15.06	20240108	12500	1.52	20240624	14940	-15.06	20240108	12500	1.52	20240624	0.85	N	293480	500	88 억		0	N	N	20	N	00	N
14	20240627	121129	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12690	-40	5	-0.31	39181910	3100	46.30	12790	12790	12610	16540	8920	12730	12639.33	0.00	0	599	12850	12790	12690	12630	12530	12820	12660	89	3810	500	9670	10	1	17772946	2255	10.10	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.06	12500	20240624	1.52	14940	-15.06	20240108	12500	1.52	20240624	14940	-15.06	20240108	12500	1.52	20240624	0.85	N	293480	500	88 억		0	N	N	20	N	00	N
15	20240627	111128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12700	-30	5	-0.24	34108970	2699	40.31	12790	12790	12610	16540	8920	12730	12637.63	0.00	0	547	12850	12790	12690	12630	12530	12820	12660	89	3810	500	9670	10	1	17772946	2257	10.10	0.78	12	0.02	1257.00	16255.00	14940	20240108	-14.99	12500	20240624	1.60	14940	-14.99	20240108	12500	1.60	20240624	14940	-14.99	20240108	12500	1.60	20240624	0.85	N	293480	500	88 억		0	N	N	20	N	00	N
16	20240627	101128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12670	-60	5	-0.47	31953850	2529	37.77	12790	12790	12610	16540	8920	12730	12634.97	0.00	0	474	12850	12790	12690	12630	12530	12820	12660	89	3810	500	9670	10	1	17772946	2252	10.08	0.78	12	0.01	1257.00	16255.00	14940	20240108	-15.19	12500	20240624	1.36	14940	-15.19	20240108	12500	1.36	20240624	14940	-15.19	20240108	12500	1.36	20240624	0.85	N	293480	500	88 억		0	N	N	20	N	00	N
17	20240627	091128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	-50	5	-0.39	14049640	1112	16.61	12790	12790	12610	16540	8920	12730	12634.57	0.00	0	22	12850	12790	12690	12630	12530	12820	12660	89	3810	500	9670	10	1	17772946	2254	10.09	0.78	12	0.01	1257.00	16255.00	14940	20240108	-15.13	12500	20240624	1.44	14940	-15.13	20240108	12500	1.44	20240624	14940	-15.13	20240108	12500	1.44	20240624	0.85	N	293480	500	88 억		0	N	N	20	N	00	N
18	20240626	161123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12730	40	2	0.32	84900060	6686	87.82	12590	12750	12590	16490	8890	12690	12698.18	0.00	0	631	12923	12806	12653	12536	12383	12865	12595	89	3800	500	9640	10	1	17772946	2262	10.13	0.78	12	0.04	1257.00	16255.00	14940	20240108	-14.79	12500	20240624	1.84	14940	-14.79	20240108	12500	1.84	20240624	14940	-14.79	20240108	12500	1.84	20240624	0.85	N	293480	500	88 억		0	N	N	20	N	00	N
19	20240626	151127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12710	20	2	0.16	84123750	6625	87.02	12590	12750	12590	16490	8890	12690	12697.92	0.00	0	589	12923	12806	12653	12536	12383	12865	12595	89	3800	500	9640	10	1	17772946	2259	10.11	0.78	12	0.04	1257.00	16255.00	14940	20240108	-14.93	12500	20240624	1.68	14940	-14.93	20240108	12500	1.68	20240624	14940	-14.93	20240108	12500	1.68	20240624	0.85	N	293480	500	88 억		0	N	N	84	N	00	N
20	20240626	141124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12710	20	2	0.16	71767510	5654	74.27	12590	12750	12590	16490	8890	12690	12693.23	0.00	0	485	12923	12806	12653	12536	12383	12865	12595	89	3800	500	9640	10	1	17772946	2259	10.11	0.78	12	0.03	1257.00	16255.00	14940	20240108	-14.93	12500	20240624	1.68	14940	-14.93	20240108	12500	1.68	20240624	14940	-14.93	20240108	12500	1.68	20240624	0.85	N	293480	500	88 억		0	N	N	84	N	00	N
21	20240626	131125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12720	30	2	0.24	65788800	5184	68.09	12590	12750	12590	16490	8890	12690	12690.74	0.00	0	342	12923	12806	12653	12536	12383	12865	12595	89	3800	500	9640	10	1	17772946	2261	10.12	0.78	12	0.03	1257.00	16255.00	14940	20240108	-14.86	12500	20240624	1.76	14940	-14.86	20240108	12500	1.76	20240624	14940	-14.86	20240108	12500	1.76	20240624	0.85	N	293480	500	88 억		0	N	N	84	N	00	N
22	20240626	121123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12660	-30	5	-0.24	53157450	4188	55.01	12590	12750	12590	16490	8890	12690	12692.80	0.00	0	315	12923	12806	12653	12536	12383	12865	12595	89	3800	500	9640	10	1	17772946	2250	10.07	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.26	12500	20240624	1.28	14940	-15.26	20240108	12500	1.28	20240624	14940	-15.26	20240108	12500	1.28	20240624	0.85	N	293480	500	88 억		0	N	N	84	N	00	N
23	20240626	111125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12700	10	2	0.08	18147620	1432	18.81	12590	12750	12590	16490	8890	12690	12672.92	0.00	0	137	12923	12806	12653	12536	12383	12865	12595	89	3800	500	9640	10	1	17772946	2257	10.10	0.78	12	0.01	1257.00	16255.00	14940	20240108	-14.99	12500	20240624	1.60	14940	-14.99	20240108	12500	1.60	20240624	14940	-14.99	20240108	12500	1.60	20240624	0.85	N	293480	500	88 억		0	N	N	84	N	00	N
24	20240626	101122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12710	20	2	0.16	9014010	712	9.35	12590	12750	12590	16490	8890	12690	12660.13	0.00	0	47	12923	12806	12653	12536	12383	12865	12595	89	3800	500	9640	10	1	17772946	2259	10.11	0.78	12	0.00	1257.00	16255.00	14940	20240108	-14.93	12500	20240624	1.68	14940	-14.93	20240108	12500	1.68	20240624	14940	-14.93	20240108	12500	1.68	20240624	0.85	N	293480	500	88 억		0	N	N	84	N	00	N
25	20240626	091126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12650	-40	5	-0.32	3958410	314	4.12	12590	12750	12590	16490	8890	12690	12606.40	0.00	0	0	12923	12806	12653	12536	12383	12865	12595	89	3800	500	9640	10	1	17772946	2248	10.06	0.78	12	0.00	1257.00	16255.00	14940	20240108	-15.33	12500	20240624	1.20	14940	-15.33	20240108	12500	1.20	20240624	14940	-15.33	20240108	12500	1.20	20240624	0.85	N	293480	500	88 억		0	N	N	84	N	00	N
26	20240625	161122	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12690	100	2	0.79	95978480	7611	34.82	12500	12770	12500	16360	8820	12590	12610.50	0.00	0	419	12916	12752	12626	12462	12336	12690	12400	89	3770	500	9560	10	1	17772946	2255	10.10	0.78	12	0.04	1257.00	16255.00	14940	20240108	-15.06	12500	20240625	1.52	14940	-15.06	20240108	12500	1.52	20240625	14940	-15.06	20240108	12500	1.52	20240625	0.85	N	293480	500	88 억		0	N	N	84	N	00	N
27	20240625	151119	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12700	110	2	0.87	92919300	7370	33.72	12500	12770	12500	16360	8820	12590	12607.77	0.00	0	410	12916	12752	12626	12462	12336	12690	12400	89	3770	500	9560	10	1	17772946	2257	10.10	0.78	12	0.04	1257.00	16255.00	14940	20240108	-14.99	12500	20240625	1.60	14940	-14.99	20240108	12500	1.60	20240625	14940	-14.99	20240108	12500	1.60	20240625	0.85	N	293480	500	88 억		0	N	N	2	N	00	N
28	20240625	141123	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12710	120	2	0.95	85580230	6793	31.08	12500	12770	12500	16360	8820	12590	12598.30	0.00	0	310	12916	12752	12626	12462	12336	12690	12400	89	3770	500	9560	10	1	17772946	2259	10.11	0.78	12	0.04	1257.00	16255.00	14940	20240108	-14.93	12500	20240625	1.68	14940	-14.93	20240108	12500	1.68	20240625	14940	-14.93	20240108	12500	1.68	20240625	0.85	N	293480	500	88 억		0	N	N	2	N	00	N
29	20240625	131123	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12650	60	2	0.48	65203330	5188	23.74	12500	12660	12500	16360	8820	12590	12568.11	0.00	0	194	12916	12752	12626	12462	12336	12690	12400	89	3770	500	9560	10	1	17772946	2248	10.06	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.33	12500	20240625	1.20	14940	-15.33	20240108	12500	1.20	20240625	14940	-15.33	20240108	12500	1.20	20240625	0.85	N	293480	500	88 억		0	N	N	2	N	00	N
30	20240625	121126	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12590	0	3	0.00	58492760	4656	21.30	12500	12650	12500	16360	8820	12590	12562.88	0.00	0	140	12916	12752	12626	12462	12336	12690	12400	89	3770	500	9560	10	1	17772946	2238	10.02	0.77	12	0.03	1257.00	16255.00	14940	20240108	-15.73	12500	20240625	0.72	14940	-15.73	20240108	12500	0.72	20240625	14940	-15.73	20240108	12500	0.72	20240625	0.85	N	293480	500	88 억		0	N	N	2	N	00	N
31	20240625	111124	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12600	10	2	0.08	38771130	3085	14.12	12500	12650	12500	16360	8820	12590	12567.63	0.00	0	147	12916	12752	12626	12462	12336	12690	12400	89	3770	500	9560	10	1	17772946	2239	10.02	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.66	12500	20240625	0.80	14940	-15.66	20240108	12500	0.80	20240625	14940	-15.66	20240108	12500	0.80	20240625	0.85	N	293480	500	88 억		0	N	N	2	N	00	N
32	20240625	101123	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12620	30	2	0.24	30538550	2430	11.12	12500	12630	12500	16360	8820	12590	12567.30	0.00	0	60	12916	12752	12626	12462	12336	12690	12400	89	3770	500	9560	10	1	17772946	2243	10.04	0.78	12	0.01	1257.00	16255.00	14940	20240108	-15.53	12500	20240625	0.96	14940	-15.53	20240108	12500	0.96	20240625	14940	-15.53	20240108	12500	0.96	20240625	0.85	N	293480	500	88 억		0	N	N	2	N	00	N
33	20240625	091122	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12590	0	3	0.00	16582380	1322	6.05	12500	12600	12500	16360	8820	12590	12543.40	0.00	0	25	12916	12752	12626	12462	12336	12690	12400	89	3770	500	9560	10	1	17772946	2238	10.02	0.77	12	0.01	1257.00	16255.00	14940	20240108	-15.73	12500	20240625	0.72	14940	-15.73	20240108	12500	0.72	20240625	14940	-15.73	20240108	12500	0.72	20240625	0.85	N	293480	500	88 억		0	N	N	2	N	00	N
34	20240624	161122	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12590	-160	5	-1.25	275297070	21855	242.81	12700	12790	12500	16570	8930	12750	12596.53	0.00	0	925	12843	12796	12733	12686	12623	12765	12655	89	3820	500	9690	10	1	17772946	2238	10.02	0.77	12	0.12	1257.00	16255.00	14940	20240108	-15.73	12500	20240624	0.72	14940	-15.73	20240108	12500	0.72	20240624	14940	-15.73	20240108	12500	0.72	20240624	0.84	N	293480	500	88 억		0	N	N	2	N	00	N
35	20240624	151118	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12610	-140	5	-1.10	269840540	21422	238.00	12700	12790	12500	16570	8930	12750	12596.42	0.00	0	972	12843	12796	12733	12686	12623	12765	12655	89	3820	500	9690	10	1	17772946	2241	10.03	0.78	12	0.12	1257.00	16255.00	14940	20240108	-15.60	12500	20240624	0.88	14940	-15.60	20240108	12500	0.88	20240624	14940	-15.60	20240108	12500	0.88	20240624	0.84	N	293480	500	88 억		0	N	N	18	N	00	N
36	20240624	141120	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12600	-150	5	-1.18	240210410	19064	211.80	12700	12790	12500	16570	8930	12750	12600.21	0.00	0	986	12843	12796	12733	12686	12623	12765	12655	89	3820	500	9690	10	1	17772946	2239	10.02	0.78	12	0.11	1257.00	16255.00	14940	20240108	-15.66	12500	20240624	0.80	14940	-15.66	20240108	12500	0.80	20240624	14940	-15.66	20240108	12500	0.80	20240624	0.84	N	293480	500	88 억		0	N	N	18	N	00	N
37	20240624	131117	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12620	-130	5	-1.02	237988570	18888	209.84	12700	12790	12500	16570	8930	12750	12599.99	0.00	0	963	12843	12796	12733	12686	12623	12765	12655	89	3820	500	9690	10	1	17772946	2243	10.04	0.78	12	0.11	1257.00	16255.00	14940	20240108	-15.53	12500	20240624	0.96	14940	-15.53	20240108	12500	0.96	20240624	14940	-15.53	20240108	12500	0.96	20240624	0.84	N	293480	500	88 억		0	N	N	18	N	00	N
38	20240624	121119	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12580	-170	5	-1.33	221258160	17559	195.08	12700	12790	12500	16570	8930	12750	12600.84	0.00	0	822	12843	12796	12733	12686	12623	12765	12655	89	3820	500	9690	10	1	17772946	2236	10.01	0.77	12	0.10	1257.00	16255.00	14940	20240108	-15.80	12500	20240624	0.64	14940	-15.80	20240108	12500	0.64	20240624	14940	-15.80	20240108	12500	0.64	20240624	0.84	N	293480	500	88 억		0	N	N	18	N	00	N
39	20240624	111121	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12530	-220	5	-1.73	210959400	16738	185.96	12700	12790	12500	16570	8930	12750	12603.62	0.00	0	714	12843	12796	12733	12686	12623	12765	12655	89	3820	500	9690	10	1	17772946	2227	9.97	0.77	12	0.09	1257.00	16255.00	14940	20240108	-16.13	12500	20240624	0.24	14940	-16.13	20240108	12500	0.24	20240624	14940	-16.13	20240108	12500	0.24	20240624	0.84	N	293480	500	88 억		0	N	N	18	N	00	N
40	20240624	101119	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12590	-160	5	-1.25	159727110	12646	140.50	12700	12790	12520	16570	8930	12750	12630.64	0.00	0	758	12843	12796	12733	12686	12623	12765	12655	89	3820	500	9690	10	1	17772946	2238	10.02	0.77	12	0.07	1257.00	16255.00	14940	20240108	-15.73	12520	20240624	0.56	14940	-15.73	20240108	12520	0.56	20240624	14940	-15.73	20240108	12520	0.56	20240624	0.84	N	293480	500	88 억		0	N	N	18	N	00	N
41	20240624	091119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12740	-10	5	-0.08	16276640	1280	14.22	12700	12790	12700	16570	8930	12750	12716.12	0.00	0	-34	12843	12796	12733	12686	12623	12765	12655	89	3820	500	9690	10	1	17772946	2264	10.14	0.78	12	0.01	1257.00	16255.00	14940	20240108	-14.73	12650	20240620	0.71	14940	-14.73	20240108	12650	0.71	20240620	14940	-14.73	20240108	12650	0.71	20240620	0.84	N	293480	500	88 억		0	N	N	18	N	00	N
42	20240621	161042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12750	-30	5	-0.23	114384890	9000	44.16	12780	12780	12670	16610	8950	12780	12709.43	0.00	0	-393	12933	12856	12753	12676	12573	12895	12715	89	3830	500	9710	10	1	17772946	2266	10.14	0.78	12	0.05	1257.00	16255.00	14940	20240108	-14.66	12650	20240620	0.79	14940	-14.66	20240108	12650	0.79	20240620	14940	-14.66	20240108	12650	0.79	20240620	0.83	N	293480	500	88 억		0	N	N	18	N	00	N
43	20240621	151042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12700	-80	5	-0.63	107742420	8478	41.60	12780	12780	12670	16610	8950	12780	12708.47	0.00	0	-262	12933	12856	12753	12676	12573	12895	12715	89	3830	500	9710	10	1	17772946	2257	10.10	0.78	12	0.05	1257.00	16255.00	14940	20240108	-14.99	12650	20240620	0.40	14940	-14.99	20240108	12650	0.40	20240620	14940	-14.99	20240108	12650	0.40	20240620	0.83	N	293480	500	88 억		0	N	N	42	N	00	N
44	20240621	141041	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12700	-80	5	-0.63	91102050	7167	35.17	12780	12780	12670	16610	8950	12780	12711.32	0.00	0	-339	12933	12856	12753	12676	12573	12895	12715	89	3830	500	9710	10	1	17772946	2257	10.10	0.78	12	0.04	1257.00	16255.00	14940	20240108	-14.99	12650	20240620	0.40	14940	-14.99	20240108	12650	0.40	20240620	14940	-14.99	20240108	12650	0.40	20240620	0.83	N	293480	500	88 억		0	N	N	42	N	00	N
45	20240621	131043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	-100	5	-0.78	65214210	5126	25.15	12780	12780	12680	16610	8950	12780	12722.24	0.00	0	-285	12933	12856	12753	12676	12573	12895	12715	89	3830	500	9710	10	1	17772946	2254	10.09	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.13	12650	20240620	0.24	14940	-15.13	20240108	12650	0.24	20240620	14940	-15.13	20240108	12650	0.24	20240620	0.83	N	293480	500	88 억		0	N	N	42	N	00	N
46	20240621	121044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12710	-70	5	-0.55	52062330	4090	20.07	12780	12780	12690	16610	8950	12780	12729.18	0.00	0	-107	12933	12856	12753	12676	12573	12895	12715	89	3830	500	9710	10	1	17772946	2259	10.11	0.78	12	0.02	1257.00	16255.00	14940	20240108	-14.93	12650	20240620	0.47	14940	-14.93	20240108	12650	0.47	20240620	14940	-14.93	20240108	12650	0.47	20240620	0.83	N	293480	500	88 억		0	N	N	42	N	00	N
47	20240621	111043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12750	-30	5	-0.23	42372310	3328	16.33	12780	12780	12690	16610	8950	12780	12732.06	0.00	0	-159	12933	12856	12753	12676	12573	12895	12715	89	3830	500	9710	10	1	17772946	2266	10.14	0.78	12	0.02	1257.00	16255.00	14940	20240108	-14.66	12650	20240620	0.79	14940	-14.66	20240108	12650	0.79	20240620	14940	-14.66	20240108	12650	0.79	20240620	0.83	N	293480	500	88 억		0	N	N	42	N	00	N
48	20240621	101040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	-20	5	-0.16	28567780	2244	11.01	12780	12780	12690	16610	8950	12780	12730.74	0.00	0	66	12933	12856	12753	12676	12573	12895	12715	89	3830	500	9710	10	1	17772946	2268	10.15	0.78	12	0.01	1257.00	16255.00	14940	20240108	-14.59	12650	20240620	0.87	14940	-14.59	20240108	12650	0.87	20240620	14940	-14.59	20240108	12650	0.87	20240620	0.83	N	293480	500	88 억		0	N	N	42	N	00	N
49	20240621	091045	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	-20	5	-0.16	12557710	988	4.85	12780	12780	12690	16610	8950	12780	12710.23	0.00	0	-7	12933	12856	12753	12676	12573	12895	12715	89	3830	500	9710	10	1	17772946	2268	10.15	0.78	12	0.01	1257.00	16255.00	14940	20240108	-14.59	12650	20240620	0.87	14940	-14.59	20240108	12650	0.87	20240620	14940	-14.59	20240108	12650	0.87	20240620	0.83	N	293480	500	88 억		0	N	N	42	N	00	N
50	20240620	161037	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	80	2	0.63	259124870	20378	120.39	12720	12830	12650	16510	8890	12700	12715.91	0.00	0	356	12873	12786	12743	12656	12613	12765	12635	89	3810	500	9650	10	1	17772946	2271	10.17	0.79	12	0.11	1257.00	16255.00	14940	20240108	-14.46	12650	20240620	1.03	14940	-14.46	20240108	12650	1.03	20240620	14940	-14.46	20240108	12650	1.03	20240620	0.83	N	293480	500	88 억		0	N	N	42	N	00	N
51	20240620	151036	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12800	100	2	0.79	236204550	18581	109.78	12720	12830	12650	16510	8890	12700	12712.15	0.00	0	381	12873	12786	12743	12656	12613	12765	12635	89	3810	500	9650	10	1	17772946	2275	10.18	0.79	12	0.10	1257.00	16255.00	14940	20240108	-14.32	12650	20240620	1.19	14940	-14.32	20240108	12650	1.19	20240620	14940	-14.32	20240108	12650	1.19	20240620	0.83	N	293480	500	88 억		0	N	N	29	N	00	N
52	20240620	141038	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12750	50	2	0.39	227049100	17865	105.55	12720	12830	12650	16510	8890	12700	12709.16	0.00	0	430	12873	12786	12743	12656	12613	12765	12635	89	3810	500	9650	10	1	17772946	2266	10.14	0.78	12	0.10	1257.00	16255.00	14940	20240108	-14.66	12650	20240620	0.79	14940	-14.66	20240108	12650	0.79	20240620	14940	-14.66	20240108	12650	0.79	20240620	0.83	N	293480	500	88 억		0	N	N	29	N	00	N
53	20240620	131038	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12700	0	3	0.00	173061670	13621	80.47	12720	12750	12660	16510	8890	12700	12705.50	0.00	0	706	12873	12786	12743	12656	12613	12765	12635	89	3810	500	9650	10	1	17772946	2257	10.10	0.78	12	0.08	1257.00	16255.00	14940	20240108	-14.99	12660	20240620	0.32	14940	-14.99	20240108	12660	0.32	20240620	14940	-14.99	20240108	12660	0.32	20240620	0.83	N	293480	500	88 억		0	N	N	29	N	00	N
54	20240620	121036	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12700	0	3	0.00	141339160	11121	65.70	12720	12750	12660	16510	8890	12700	12709.21	0.00	0	593	12873	12786	12743	12656	12613	12765	12635	89	3810	500	9650	10	1	17772946	2257	10.10	0.78	12	0.06	1257.00	16255.00	14940	20240108	-14.99	12660	20240620	0.32	14940	-14.99	20240108	12660	0.32	20240620	14940	-14.99	20240108	12660	0.32	20240620	0.83	N	293480	500	88 억		0	N	N	29	N	00	N
55	20240620	111039	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12730	30	2	0.24	111848440	8800	51.99	12720	12750	12660	16510	8890	12700	12710.05	0.00	0	481	12873	12786	12743	12656	12613	12765	12635	89	3810	500	9650	10	1	17772946	2262	10.13	0.78	12	0.05	1257.00	16255.00	14940	20240108	-14.79	12660	20240620	0.55	14940	-14.79	20240108	12660	0.55	20240620	14940	-14.79	20240108	12660	0.55	20240620	0.83	N	293480	500	88 억		0	N	N	29	N	00	N
56	20240620	101040	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12720	20	2	0.16	87100280	6854	40.49	12720	12750	12660	16510	8890	12700	12707.95	0.00	0	345	12873	12786	12743	12656	12613	12765	12635	89	3810	500	9650	10	1	17772946	2261	10.12	0.78	12	0.04	1257.00	16255.00	14940	20240108	-14.86	12660	20240620	0.47	14940	-14.86	20240108	12660	0.47	20240620	14940	-14.86	20240108	12660	0.47	20240620	0.83	N	293480	500	88 억		0	N	N	29	N	00	N
57	20240620	091044	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12750	50	2	0.39	12363170	973	5.75	12720	12750	12670	16510	8890	12700	12706.24	0.00	0	38	12873	12786	12743	12656	12613	12765	12635	89	3810	500	9650	10	1	17772946	2266	10.14	0.78	12	0.01	1257.00	16255.00	14940	20240108	-14.66	12670	20240620	0.63	14940	-14.66	20240108	12670	0.63	20240620	14940	-14.66	20240108	12670	0.63	20240620	0.83	N	293480	500	88 억		0	N	N	29	N	00	N
58	20240619	161032	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12700	-130	5	-1.01	211815890	16621	124.17	12820	12830	12700	16670	8990	12830	12743.87	0.00	0	-772	12976	12902	12826	12752	12676	12905	12755	89	3840	500	9750	10	1	17772946	2257	10.10	0.78	12	0.09	1257.00	16255.00	14940	20240108	-14.99	12700	20240619	0.00	14940	-14.99	20240108	12700	0.00	20240619	14940	-14.99	20240108	12700	0.00	20240619	0.84	N	293480	500	88 억		0	N	N	29	N	00	N
59	20240619	151032	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12720	-110	5	-0.86	172543360	13530	101.08	12820	12830	12700	16670	8990	12830	12752.65	0.00	0	-735	12976	12902	12826	12752	12676	12905	12755	89	3840	500	9750	10	1	17772946	2261	10.12	0.78	12	0.08	1257.00	16255.00	14940	20240108	-14.86	12700	20240619	0.16	14940	-14.86	20240108	12700	0.16	20240619	14940	-14.86	20240108	12700	0.16	20240619	0.84	N	293480	500	88 억		0	N	N	24	N	00	N
60	20240619	141042	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12750	-80	5	-0.62	154495000	12112	90.48	12820	12830	12700	16670	8990	12830	12755.53	0.00	0	-647	12976	12902	12826	12752	12676	12905	12755	89	3840	500	9750	10	1	17772946	2266	10.14	0.78	12	0.07	1257.00	16255.00	14940	20240108	-14.66	12700	20240619	0.39	14940	-14.66	20240108	12700	0.39	20240619	14940	-14.66	20240108	12700	0.39	20240619	0.84	N	293480	500	88 억		0	N	N	24	N	00	N
61	20240619	131029	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12760	-70	5	-0.55	130338520	10214	76.30	12820	12830	12700	16670	8990	12830	12760.77	0.00	0	-715	12976	12902	12826	12752	12676	12905	12755	89	3840	500	9750	10	1	17772946	2268	10.15	0.78	12	0.06	1257.00	16255.00	14940	20240108	-14.59	12700	20240619	0.47	14940	-14.59	20240108	12700	0.47	20240619	14940	-14.59	20240108	12700	0.47	20240619	0.84	N	293480	500	88 억		0	N	N	24	N	00	N
62	20240619	121031	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12720	-110	5	-0.86	119283580	9346	69.82	12820	12830	12700	16670	8990	12830	12763.06	0.00	0	-714	12976	12902	12826	12752	12676	12905	12755	89	3840	500	9750	10	1	17772946	2261	10.12	0.78	12	0.05	1257.00	16255.00	14940	20240108	-14.86	12700	20240619	0.16	14940	-14.86	20240108	12700	0.16	20240619	14940	-14.86	20240108	12700	0.16	20240619	0.84	N	293480	500	88 억		0	N	N	24	N	00	N
63	20240619	111034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12780	-50	5	-0.39	67120870	5252	39.24	12820	12830	12760	16670	8990	12830	12780.06	0.00	0	-11	12976	12902	12826	12752	12676	12905	12755	89	3840	500	9750	10	1	17772946	2271	10.17	0.79	12	0.03	1257.00	16255.00	14940	20240108	-14.46	12700	20240523	0.63	14940	-14.46	20240108	12700	0.63	20240523	14940	-14.46	20240108	12700	0.63	20240523	0.84	N	293480	500	88 억		0	N	N	24	N	00	N
64	20240619	101038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12780	-50	5	-0.39	59597120	4664	34.84	12820	12830	12760	16670	8990	12830	12778.11	0.00	0	-73	12976	12902	12826	12752	12676	12905	12755	89	3840	500	9750	10	1	17772946	2271	10.17	0.79	12	0.03	1257.00	16255.00	14940	20240108	-14.46	12700	20240523	0.63	14940	-14.46	20240108	12700	0.63	20240523	14940	-14.46	20240108	12700	0.63	20240523	0.84	N	293480	500	88 억		0	N	N	24	N	00	N
65	20240619	091040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	0	3	0.00	2346130	183	1.37	12820	12830	12820	16670	8990	12830	12820.38	0.00	0	-115	12976	12902	12826	12752	12676	12905	12755	89	3840	500	9750	10	1	17772946	2280	10.21	0.79	12	0.00	1257.00	16255.00	14940	20240108	-14.12	12700	20240523	1.02	14940	-14.12	20240108	12700	1.02	20240523	14940	-14.12	20240108	12700	1.02	20240523	0.84	N	293480	500	88 억		0	N	N	24	N	00	N
66	20240618	161028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	0	3	0.00	168793300	13181	117.19	12830	12900	12750	16670	8990	12830	12805.80	0.00	0	-1028	13003	12916	12843	12756	12683	12960	12800	89	3840	500	9750	10	1	17772946	2280	10.21	0.79	12	0.07	1257.00	16255.00	14940	20240108	-14.12	12700	20240523	1.02	14940	-14.12	20240108	12700	1.02	20240523	14940	-14.12	20240108	12700	1.02	20240523	0.84	N	293480	500	88 억		0	N	N	24	N	00	N
67	20240618	151027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-30	5	-0.23	167011640	13042	115.95	12830	12900	12750	16670	8990	12830	12805.68	0.00	0	-1100	13003	12916	12843	12756	12683	12960	12800	89	3840	500	9750	10	1	17772946	2275	10.18	0.79	12	0.07	1257.00	16255.00	14940	20240108	-14.32	12700	20240523	0.79	14940	-14.32	20240108	12700	0.79	20240523	14940	-14.32	20240108	12700	0.79	20240523	0.84	N	293480	500	88 억		0	N	N	15	N	00	N
68	20240618	141031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	10	2	0.08	156471450	12220	108.64	12830	12900	12750	16670	8990	12830	12804.54	0.00	0	-1216	13003	12916	12843	12756	12683	12960	12800	89	3840	500	9750	10	1	17772946	2282	10.21	0.79	12	0.07	1257.00	16255.00	14940	20240108	-14.06	12700	20240523	1.10	14940	-14.06	20240108	12700	1.10	20240523	14940	-14.06	20240108	12700	1.10	20240523	0.84	N	293480	500	88 억		0	N	N	15	N	00	N
69	20240618	131032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-30	5	-0.23	126709590	9903	88.04	12830	12900	12750	16670	8990	12830	12795.07	0.00	0	-651	13003	12916	12843	12756	12683	12960	12800	89	3840	500	9750	10	1	17772946	2275	10.18	0.79	12	0.06	1257.00	16255.00	14940	20240108	-14.32	12700	20240523	0.79	14940	-14.32	20240108	12700	0.79	20240523	14940	-14.32	20240108	12700	0.79	20240523	0.84	N	293480	500	88 억		0	N	N	15	N	00	N
70	20240618	121029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	-70	5	-0.55	96410410	7531	66.95	12830	12900	12750	16670	8990	12830	12801.81	0.00	0	-10	13003	12916	12843	12756	12683	12960	12800	89	3840	500	9750	10	1	17772946	2268	10.15	0.78	12	0.04	1257.00	16255.00	14940	20240108	-14.59	12700	20240523	0.47	14940	-14.59	20240108	12700	0.47	20240523	14940	-14.59	20240108	12700	0.47	20240523	0.84	N	293480	500	88 억		0	N	N	15	N	00	N
71	20240618	111029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-30	5	-0.23	45081220	3515	31.25	12830	12900	12800	16670	8990	12830	12825.38	0.00	0	232	13003	12916	12843	12756	12683	12960	12800	89	3840	500	9750	10	1	17772946	2275	10.18	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.32	12700	20240523	0.79	14940	-14.32	20240108	12700	0.79	20240523	14940	-14.32	20240108	12700	0.79	20240523	0.84	N	293480	500	88 억		0	N	N	15	N	00	N
72	20240618	101028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	20	2	0.16	13338710	1039	9.24	12830	12900	12820	16670	8990	12830	12838.03	0.00	0	55	13003	12916	12843	12756	12683	12960	12800	89	3840	500	9750	10	1	17772946	2284	10.22	0.79	12	0.01	1257.00	16255.00	14940	20240108	-13.99	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.84	N	293480	500	88 억		0	N	N	15	N	00	N
73	20240618	091037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	40	2	0.31	1760940	137	1.22	12830	12900	12830	16670	8990	12830	12853.58	0.00	0	34	13003	12916	12843	12756	12683	12960	12800	89	3840	500	9750	10	1	17772946	2287	10.24	0.79	12	0.00	1257.00	16255.00	14940	20240108	-13.86	12700	20240523	1.34	14940	-13.86	20240108	12700	1.34	20240523	14940	-13.86	20240108	12700	1.34	20240523	0.84	N	293480	500	88 억		0	N	N	15	N	00	N
74	20240617	161019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	10	2	0.08	142583820	11086	99.44	12790	12930	12770	16660	8980	12820	12861.62	0.00	0	729	12926	12872	12826	12772	12726	12850	12750	89	3840	500	9740	10	1	17772946	2280	10.21	0.79	12	0.06	1257.00	16255.00	14940	20240108	-14.12	12700	20240523	1.02	14940	-14.12	20240108	12700	1.02	20240523	14940	-14.12	20240108	12700	1.02	20240523	0.84	N	293480	500	88 억		0	N	N	15	N	00	N
75	20240617	151028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12910	90	2	0.70	136651280	10624	95.30	12790	12930	12770	16660	8980	12820	12862.52	0.00	0	727	12926	12872	12826	12772	12726	12850	12750	89	3840	500	9740	10	1	17772946	2294	10.27	0.79	12	0.06	1257.00	16255.00	14940	20240108	-13.59	12700	20240523	1.65	14940	-13.59	20240108	12700	1.65	20240523	14940	-13.59	20240108	12700	1.65	20240523	0.84	N	293480	500	88 억		0	N	N	6	N	00	N
76	20240617	141017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	100	2	0.78	132724340	10320	92.57	12790	12930	12770	16660	8980	12820	12860.89	0.00	0	787	12926	12872	12826	12772	12726	12850	12750	89	3840	500	9740	10	1	17772946	2296	10.28	0.79	12	0.06	1257.00	16255.00	14940	20240108	-13.52	12700	20240523	1.73	14940	-13.52	20240108	12700	1.73	20240523	14940	-13.52	20240108	12700	1.73	20240523	0.84	N	293480	500	88 억		0	N	N	6	N	00	N
77	20240617	131017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	40	2	0.31	113396550	8822	79.14	12790	12900	12770	16660	8980	12820	12853.84	0.00	0	629	12926	12872	12826	12772	12726	12850	12750	89	3840	500	9740	10	1	17772946	2286	10.23	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.92	12700	20240523	1.26	14940	-13.92	20240108	12700	1.26	20240523	14940	-13.92	20240108	12700	1.26	20240523	0.84	N	293480	500	88 억		0	N	N	6	N	00	N
78	20240617	121018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12880	60	2	0.47	101056570	7861	70.51	12790	12900	12770	16660	8980	12820	12855.44	0.00	0	-13	12926	12872	12826	12772	12726	12850	12750	89	3840	500	9740	10	1	17772946	2289	10.25	0.79	12	0.04	1257.00	16255.00	14940	20240108	-13.79	12700	20240523	1.42	14940	-13.79	20240108	12700	1.42	20240523	14940	-13.79	20240108	12700	1.42	20240523	0.84	N	293480	500	88 억		0	N	N	6	N	00	N
79	20240617	111010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	50	2	0.39	70361050	5477	49.13	12790	12880	12770	16660	8980	12820	12846.65	0.00	0	-46	12926	12872	12826	12772	12726	12850	12750	89	3840	500	9740	10	1	17772946	2287	10.24	0.79	12	0.03	1257.00	16255.00	14940	20240108	-13.86	12700	20240523	1.34	14940	-13.86	20240108	12700	1.34	20240523	14940	-13.86	20240108	12700	1.34	20240523	0.84	N	293480	500	88 억		0	N	N	6	N	00	N
80	20240617	101010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	30	2	0.23	40818370	3176	28.49	12790	12880	12770	16660	8980	12820	12852.15	0.00	0	-172	12926	12872	12826	12772	12726	12850	12750	89	3840	500	9740	10	1	17772946	2284	10.22	0.79	12	0.02	1257.00	16255.00	14940	20240108	-13.99	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.84	N	293480	500	88 억		0	N	N	6	N	00	N
81	20240617	091013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	40	2	0.31	6545080	512	4.59	12790	12870	12770	16660	8980	12820	12783.22	0.00	0	-14	12926	12872	12826	12772	12726	12850	12750	89	3840	500	9740	10	1	17772946	2286	10.23	0.79	12	0.00	1257.00	16255.00	14940	20240108	-13.92	12700	20240523	1.26	14940	-13.92	20240108	12700	1.26	20240523	14940	-13.92	20240108	12700	1.26	20240523	0.84	N	293480	500	88 억		0	N	N	6	N	00	N
82	20240614	160845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	0	3	0.00	142895240	11144	113.14	12840	12880	12780	16660	8980	12820	12822.62	0.00	0	-869	12906	12862	12826	12782	12746	12885	12805	89	3840	500	9740	10	1	17772946	2278	10.20	0.79	12	0.06	1257.00	16255.00	14940	20240108	-14.19	12700	20240523	0.94	14940	-14.19	20240108	12700	0.94	20240523	14940	-14.19	20240108	12700	0.94	20240523	0.84	N	293480	500	88 억		0	N	N	6	N	00	N
83	20240614	150848	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	40	2	0.31	121383550	9468	96.12	12840	12880	12780	16660	8980	12820	12820.40	0.00	0	-63	12906	12862	12826	12782	12746	12885	12805	89	3840	500	9740	10	1	17772946	2286	10.23	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.92	12700	20240523	1.26	14940	-13.92	20240108	12700	1.26	20240523	14940	-13.92	20240108	12700	1.26	20240523	0.84	N	293480	500	88 억		0	N	N	32	N	00	N
84	20240614	140847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	30	2	0.23	90580270	7068	71.76	12840	12880	12780	16660	8980	12820	12815.54	0.00	0	132	12906	12862	12826	12782	12746	12885	12805	89	3840	500	9740	10	1	17772946	2284	10.22	0.79	12	0.04	1257.00	16255.00	14940	20240108	-13.99	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.84	N	293480	500	88 억		0	N	N	32	N	00	N
85	20240614	130850	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	0	3	0.00	75758760	5910	60.00	12840	12880	12780	16660	8980	12820	12818.74	0.00	0	339	12906	12862	12826	12782	12746	12885	12805	89	3840	500	9740	10	1	17772946	2278	10.20	0.79	12	0.03	1257.00	16255.00	14940	20240108	-14.19	12700	20240523	0.94	14940	-14.19	20240108	12700	0.94	20240523	14940	-14.19	20240108	12700	0.94	20240523	0.84	N	293480	500	88 억		0	N	N	32	N	00	N
86	20240614	120853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-20	5	-0.16	59952580	4675	47.46	12840	12880	12790	16660	8980	12820	12824.08	0.00	0	522	12906	12862	12826	12782	12746	12885	12805	89	3840	500	9740	10	1	17772946	2275	10.18	0.79	12	0.03	1257.00	16255.00	14940	20240108	-14.32	12700	20240523	0.79	14940	-14.32	20240108	12700	0.79	20240523	14940	-14.32	20240108	12700	0.79	20240523	0.84	N	293480	500	88 억		0	N	N	32	N	00	N
87	20240614	111000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	-10	5	-0.08	52754160	4113	41.76	12840	12880	12790	16660	8980	12820	12826.20	0.00	0	522	12906	12862	12826	12782	12746	12885	12805	89	3840	500	9740	10	1	17772946	2277	10.19	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.26	12700	20240523	0.87	14940	-14.26	20240108	12700	0.87	20240523	14940	-14.26	20240108	12700	0.87	20240523	0.84	N	293480	500	88 억		0	N	N	32	N	00	N
88	20240614	100959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	10	2	0.08	40302040	3141	31.89	12840	12880	12790	16660	8980	12820	12830.96	0.00	0	-43	12906	12862	12826	12782	12746	12885	12805	89	3840	500	9740	10	1	17772946	2280	10.21	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.12	12700	20240523	1.02	14940	-14.12	20240108	12700	1.02	20240523	14940	-14.12	20240108	12700	1.02	20240523	0.84	N	293480	500	88 억		0	N	N	32	N	00	N
89	20240614	091004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	20	2	0.16	1437080	112	1.14	12840	12840	12830	16660	8980	12820	12831.07	0.00	0	-100	12906	12862	12826	12782	12746	12885	12805	89	3840	500	9740	10	1	17772946	2282	10.21	0.79	12	0.00	1257.00	16255.00	14940	20240108	-14.06	12700	20240523	1.10	14940	-14.06	20240108	12700	1.10	20240523	14940	-14.06	20240108	12700	1.10	20240523	0.84	N	293480	500	88 억		0	N	N	32	N	00	N
90	20240613	160948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	0	3	0.00	126420930	9849	83.96	12790	12870	12790	16660	8980	12820	12835.93	0.00	0	772	12933	12876	12813	12756	12693	12905	12785	89	3840	500	9740	10	1	17772946	2278	10.20	0.79	12	0.06	1257.00	16255.00	14940	20240108	-14.19	12700	20240523	0.94	14940	-14.19	20240108	12700	0.94	20240523	14940	-14.19	20240108	12700	0.94	20240523	0.84	N	293480	500	88 억		0	N	N	32	N	00	N
91	20240613	151006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	10	2	0.08	124382070	9690	82.60	12790	12870	12790	16660	8980	12820	12836.13	0.00	0	757	12933	12876	12813	12756	12693	12905	12785	89	3840	500	9740	10	1	17772946	2280	10.21	0.79	12	0.05	1257.00	16255.00	14940	20240108	-14.12	12700	20240523	1.02	14940	-14.12	20240108	12700	1.02	20240523	14940	-14.12	20240108	12700	1.02	20240523	0.84	N	293480	500	88 억		0	N	N	4	N	00	N
92	20240613	140956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	20	2	0.16	107070610	8340	71.09	12790	12870	12790	16660	8980	12820	12838.20	0.00	0	639	12933	12876	12813	12756	12693	12905	12785	89	3840	500	9740	10	1	17772946	2282	10.21	0.79	12	0.05	1257.00	16255.00	14940	20240108	-14.06	12700	20240523	1.10	14940	-14.06	20240108	12700	1.10	20240523	14940	-14.06	20240108	12700	1.10	20240523	0.84	N	293480	500	88 억		0	N	N	4	N	00	N
93	20240613	130953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	20	2	0.16	99979230	7788	66.39	12790	12870	12790	16660	8980	12820	12837.60	0.00	0	649	12933	12876	12813	12756	12693	12905	12785	89	3840	500	9740	10	1	17772946	2282	10.21	0.79	12	0.04	1257.00	16255.00	14940	20240108	-14.06	12700	20240523	1.10	14940	-14.06	20240108	12700	1.10	20240523	14940	-14.06	20240108	12700	1.10	20240523	0.84	N	293480	500	88 억		0	N	N	4	N	00	N
94	20240613	120957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	30	2	0.23	92117010	7175	61.16	12790	12870	12790	16660	8980	12820	12838.61	0.00	0	347	12933	12876	12813	12756	12693	12905	12785	89	3840	500	9740	10	1	17772946	2284	10.22	0.79	12	0.04	1257.00	16255.00	14940	20240108	-13.99	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.84	N	293480	500	88 억		0	N	N	4	N	00	N
95	20240613	110950	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	30	2	0.23	85745940	6679	56.93	12790	12870	12790	16660	8980	12820	12838.14	0.00	0	188	12933	12876	12813	12756	12693	12905	12785	89	3840	500	9740	10	1	17772946	2284	10.22	0.79	12	0.04	1257.00	16255.00	14940	20240108	-13.99	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.84	N	293480	500	88 억		0	N	N	4	N	00	N
96	20240613	100949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	20	2	0.16	72233860	5626	47.96	12790	12870	12790	16660	8980	12820	12839.29	0.00	0	98	12933	12876	12813	12756	12693	12905	12785	89	3840	500	9740	10	1	17772946	2282	10.21	0.79	12	0.03	1257.00	16255.00	14940	20240108	-14.06	12700	20240523	1.10	14940	-14.06	20240108	12700	1.10	20240523	14940	-14.06	20240108	12700	1.10	20240523	0.84	N	293480	500	88 억		0	N	N	4	N	00	N
97	20240613	090958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	50	2	0.39	2149760	168	1.43	12790	12870	12790	16660	8980	12820	12796.19	0.00	0	0	12933	12876	12813	12756	12693	12905	12785	89	3840	500	9740	10	1	17772946	2287	10.24	0.79	12	0.00	1257.00	16255.00	14940	20240108	-13.86	12700	20240523	1.34	14940	-13.86	20240108	12700	1.34	20240523	14940	-13.86	20240108	12700	1.34	20240523	0.84	N	293480	500	88 억		0	N	N	4	N	00	N
98	20240612	160941	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	50	2	0.39	149914000	11721	90.09	12770	12870	12750	16600	8940	12770	12790.19	0.00	0	-1140	12903	12836	12793	12726	12683	12815	12705	89	3830	500	9700	10	1	17772946	2278	10.20	0.79	12	0.07	1257.00	16255.00	14940	20240108	-14.19	12700	20240523	0.94	14940	-14.19	20240108	12700	0.94	20240523	14940	-14.19	20240108	12700	0.94	20240523	0.84	N	293480	500	88 억		0	N	N	4	N	00	N
99	20240612	150952	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	40	2	0.31	133587340	10447	80.30	12770	12870	12750	16600	8940	12770	12787.15	0.00	0	-1063	12903	12836	12793	12726	12683	12815	12705	89	3830	500	9700	10	1	17772946	2277	10.19	0.79	12	0.06	1257.00	16255.00	14940	20240108	-14.26	12700	20240523	0.87	14940	-14.26	20240108	12700	0.87	20240523	14940	-14.26	20240108	12700	0.87	20240523	0.84	N	293480	500	88 억		0	N	N	9	N	00	N
100	20240612	140946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	30	2	0.23	129783940	10150	78.02	12770	12870	12750	16600	8940	12770	12786.60	0.00	0	-1054	12903	12836	12793	12726	12683	12815	12705	89	3830	500	9700	10	1	17772946	2275	10.18	0.79	12	0.06	1257.00	16255.00	14940	20240108	-14.32	12700	20240523	0.79	14940	-14.32	20240108	12700	0.79	20240523	14940	-14.32	20240108	12700	0.79	20240523	0.84	N	293480	500	88 억		0	N	N	9	N	00	N
101	20240612	130947	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	40	2	0.31	111111130	8692	66.81	12770	12870	12750	16600	8940	12770	12783.15	0.00	0	-1163	12903	12836	12793	12726	12683	12815	12705	89	3830	500	9700	10	1	17772946	2277	10.19	0.79	12	0.05	1257.00	16255.00	14940	20240108	-14.26	12700	20240523	0.87	14940	-14.26	20240108	12700	0.87	20240523	14940	-14.26	20240108	12700	0.87	20240523	0.84	N	293480	500	88 억		0	N	N	9	N	00	N
102	20240612	120945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	40	2	0.31	108552130	8492	65.27	12770	12870	12750	16600	8940	12770	12782.87	0.00	0	-1238	12903	12836	12793	12726	12683	12815	12705	89	3830	500	9700	10	1	17772946	2277	10.19	0.79	12	0.05	1257.00	16255.00	14940	20240108	-14.26	12700	20240523	0.87	14940	-14.26	20240108	12700	0.87	20240523	14940	-14.26	20240108	12700	0.87	20240523	0.84	N	293480	500	88 억		0	N	N	9	N	00	N
103	20240612	110944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12790	20	2	0.16	34740820	2720	20.91	12770	12870	12750	16600	8940	12770	12772.36	0.00	0	124	12903	12836	12793	12726	12683	12815	12705	89	3830	500	9700	10	1	17772946	2273	10.18	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.39	12700	20240523	0.71	14940	-14.39	20240108	12700	0.71	20240523	14940	-14.39	20240108	12700	0.71	20240523	0.84	N	293480	500	88 억		0	N	N	9	N	00	N
104	20240612	100946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12780	10	2	0.08	21769930	1704	13.10	12770	12870	12750	16600	8940	12770	12775.78	0.00	0	71	12903	12836	12793	12726	12683	12815	12705	89	3830	500	9700	10	1	17772946	2271	10.17	0.79	12	0.01	1257.00	16255.00	14940	20240108	-14.46	12700	20240523	0.63	14940	-14.46	20240108	12700	0.63	20240523	14940	-14.46	20240108	12700	0.63	20240523	0.84	N	293480	500	88 억		0	N	N	9	N	00	N
105	20240612	090948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12780	10	2	0.08	578490	45	0.35	12770	12870	12770	16600	8940	12770	12855.33	0.00	0	0	12903	12836	12793	12726	12683	12815	12705	89	3830	500	9700	10	1	17772946	2271	10.17	0.79	12	0.00	1257.00	16255.00	14940	20240108	-14.46	12700	20240523	0.63	14940	-14.46	20240108	12700	0.63	20240523	14940	-14.46	20240108	12700	0.63	20240523	0.84	N	293480	500	88 억		0	N	N	9	N	00	N
106	20240610	160938	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	-140	5	-1.08	308575210	24145	169.05	12920	12940	12700	16790	9050	12920	12780.09	0.00	0	657	13026	12972	12906	12852	12786	12980	12860	89	3870	500	9810	10	1	17772946	2271	10.17	0.79	12	0.14	1257.00	16255.00	14940	20240108	-14.46	12700	20240610	0.63	14940	-14.46	20240108	12700	0.63	20240610	14940	-14.46	20240108	12700	0.63	20240610	0.85	N	293480	500	88 억		0	N	N	13	N	00	N
107	20240610	150946	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12770	-150	5	-1.16	287784600	22516	157.64	12920	12940	12700	16790	9050	12920	12781.34	0.00	0	723	13026	12972	12906	12852	12786	12980	12860	89	3870	500	9810	10	1	17772946	2270	10.16	0.79	12	0.13	1257.00	16255.00	14940	20240108	-14.52	12700	20240610	0.55	14940	-14.52	20240108	12700	0.55	20240610	14940	-14.52	20240108	12700	0.55	20240610	0.85	N	293480	500	88 억		0	N	N	9	N	00	N
108	20240610	140942	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	-140	5	-1.08	267262860	20910	146.40	12920	12940	12700	16790	9050	12920	12781.58	0.00	0	1371	13026	12972	12906	12852	12786	12980	12860	89	3870	500	9810	10	1	17772946	2271	10.17	0.79	12	0.12	1257.00	16255.00	14940	20240108	-14.46	12700	20240610	0.63	14940	-14.46	20240108	12700	0.63	20240610	14940	-14.46	20240108	12700	0.63	20240610	0.85	N	293480	500	88 억		0	N	N	9	N	00	N
109	20240610	130938	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12790	-130	5	-1.01	260348070	20369	142.61	12920	12940	12700	16790	9050	12920	12781.58	0.00	0	1501	13026	12972	12906	12852	12786	12980	12860	89	3870	500	9810	10	1	17772946	2273	10.18	0.79	12	0.11	1257.00	16255.00	14940	20240108	-14.39	12700	20240610	0.71	14940	-14.39	20240108	12700	0.71	20240610	14940	-14.39	20240108	12700	0.71	20240610	0.85	N	293480	500	88 억		0	N	N	9	N	00	N
110	20240610	120940	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12740	-180	5	-1.39	182344060	14258	99.82	12920	12940	12700	16790	9050	12920	12788.89	0.00	0	-676	13026	12972	12906	12852	12786	12980	12860	89	3870	500	9810	10	1	17772946	2264	10.14	0.78	12	0.08	1257.00	16255.00	14940	20240108	-14.73	12700	20240610	0.31	14940	-14.73	20240108	12700	0.31	20240610	14940	-14.73	20240108	12700	0.31	20240610	0.85	N	293480	500	88 억		0	N	N	9	N	00	N
111	20240610	110942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	-50	5	-0.39	47883000	3716	26.02	12920	12940	12760	16790	9050	12920	12885.63	0.00	0	-1694	13026	12972	12906	12852	12786	12980	12860	89	3870	500	9810	10	1	17772946	2287	10.24	0.79	12	0.02	1257.00	16255.00	14940	20240108	-13.86	12700	20240523	1.34	14940	-13.86	20240108	12700	1.34	20240523	14940	-13.86	20240108	12700	1.34	20240523	0.85	N	293480	500	88 억		0	N	N	9	N	00	N
112	20240610	100940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12890	-30	5	-0.23	43634170	3386	23.71	12920	12940	12760	16790	9050	12920	12886.64	0.00	0	-1571	13026	12972	12906	12852	12786	12980	12860	89	3870	500	9810	10	1	17772946	2291	10.25	0.79	12	0.02	1257.00	16255.00	14940	20240108	-13.72	12700	20240523	1.50	14940	-13.72	20240108	12700	1.50	20240523	14940	-13.72	20240108	12700	1.50	20240523	0.85	N	293480	500	88 억		0	N	N	9	N	00	N
113	20240610	090946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12930	10	2	0.08	11175370	872	6.11	12920	12940	12760	16790	9050	12920	12815.79	0.00	0	-7	13026	12972	12906	12852	12786	12980	12860	89	3870	500	9810	10	1	17772946	2298	10.29	0.80	12	0.00	1257.00	16255.00	14940	20240108	-13.45	12700	20240523	1.81	14940	-13.45	20240108	12700	1.81	20240523	14940	-13.45	20240108	12700	1.81	20240523	0.85	N	293480	500	88 억		0	N	N	9	N	00	N
114	20240607	161012	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	10	2	0.08	184176750	14282	140.36	12920	12960	12840	16780	9040	12910	12895.72	0.00	0	2630	13170	13040	12880	12750	12590	12960	12670	89	3870	500	9810	10	1	17772946	2296	10.28	0.79	12	0.08	1257.00	16255.00	14940	20240108	-13.52	12700	20240523	1.73	14940	-13.52	20240108	12700	1.73	20240523	14940	-13.52	20240108	12700	1.73	20240523	0.85	N	293480	500	88 억		0	N	N	9	N	00	N
115	20240607	151019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	10	2	0.08	180636770	14008	137.67	12920	12960	12840	16780	9040	12910	12895.26	0.00	0	2544	13170	13040	12880	12750	12590	12960	12670	89	3870	500	9810	10	1	17772946	2296	10.28	0.79	12	0.08	1257.00	16255.00	14940	20240108	-13.52	12700	20240523	1.73	14940	-13.52	20240108	12700	1.73	20240523	14940	-13.52	20240108	12700	1.73	20240523	0.85	N	293480	500	88 억		0	N	N	3	N	00	N
116	20240607	141014	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12900	-10	5	-0.08	178017720	13805	135.68	12920	12960	12840	16780	9040	12910	12895.16	0.00	0	2476	13170	13040	12880	12750	12590	12960	12670	89	3870	500	9810	10	1	17772946	2293	10.26	0.79	12	0.08	1257.00	16255.00	14940	20240108	-13.65	12700	20240523	1.57	14940	-13.65	20240108	12700	1.57	20240523	14940	-13.65	20240108	12700	1.57	20240523	0.85	N	293480	500	88 억		0	N	N	3	N	00	N
117	20240607	131009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12940	30	2	0.23	143373240	11120	109.29	12920	12960	12840	16780	9040	12910	12893.28	0.00	0	2318	13170	13040	12880	12750	12590	12960	12670	89	3870	500	9810	10	1	17772946	2300	10.29	0.80	12	0.06	1257.00	16255.00	14940	20240108	-13.39	12700	20240523	1.89	14940	-13.39	20240108	12700	1.89	20240523	14940	-13.39	20240108	12700	1.89	20240523	0.85	N	293480	500	88 억		0	N	N	3	N	00	N
118	20240607	121014	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12940	30	2	0.23	140447690	10894	107.07	12920	12960	12840	16780	9040	12910	12892.21	0.00	0	2196	13170	13040	12880	12750	12590	12960	12670	89	3870	500	9810	10	1	17772946	2300	10.29	0.80	12	0.06	1257.00	16255.00	14940	20240108	-13.39	12700	20240523	1.89	14940	-13.39	20240108	12700	1.89	20240523	14940	-13.39	20240108	12700	1.89	20240523	0.85	N	293480	500	88 억		0	N	N	3	N	00	N
119	20240607	110956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12880	-30	5	-0.23	114322450	8867	87.14	12920	12940	12840	16780	9040	12910	12893.02	0.00	0	2117	13170	13040	12880	12750	12590	12960	12670	89	3870	500	9810	10	1	17772946	2289	10.25	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.79	12700	20240523	1.42	14940	-13.79	20240108	12700	1.42	20240523	14940	-13.79	20240108	12700	1.42	20240523	0.85	N	293480	500	88 억		0	N	N	3	N	00	N
120	20240607	101013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	-40	5	-0.31	94020760	7289	71.64	12920	12940	12870	16780	9040	12910	12898.99	0.00	0	2375	13170	13040	12880	12750	12590	12960	12670	89	3870	500	9810	10	1	17772946	2287	10.24	0.79	12	0.04	1257.00	16255.00	14940	20240108	-13.86	12700	20240523	1.34	14940	-13.86	20240108	12700	1.34	20240523	14940	-13.86	20240108	12700	1.34	20240523	0.85	N	293480	500	88 억		0	N	N	3	N	00	N
121	20240607	091011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12930	20	2	0.15	413850	32	0.31	12920	12940	12920	16780	9040	12910	12932.81	0.00	0	0	13170	13040	12880	12750	12590	12960	12670	89	3870	500	9810	10	1	17772946	2298	10.29	0.80	12	0.00	1257.00	16255.00	14940	20240108	-13.45	12700	20240523	1.81	14940	-13.45	20240108	12700	1.81	20240523	14940	-13.45	20240108	12700	1.81	20240523	0.85	N	293480	500	88 억		0	N	N	3	N	00	N
122	20240605	161010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12910	-40	5	-0.31	131111570	10172	56.36	13010	13010	12720	16830	9070	12950	12889.44	0.00	0	-655	13243	13096	13013	12866	12783	13170	12940	89	3880	500	9840	10	1	17772946	2294	10.27	0.79	12	0.06	1257.00	16255.00	14940	20240108	-13.59	12700	20240523	1.65	14940	-13.59	20240108	12700	1.65	20240523	14940	-13.59	20240108	12700	1.65	20240523	0.86	N	293480	500	88 억		0	N	N	3	N	00	N
123	20240605	151006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12910	-40	5	-0.31	124475830	9658	53.51	13010	13010	12720	16830	9070	12950	12888.37	0.00	0	-637	13243	13096	13013	12866	12783	13170	12940	89	3880	500	9840	10	1	17772946	2294	10.27	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.59	12700	20240523	1.65	14940	-13.59	20240108	12700	1.65	20240523	14940	-13.59	20240108	12700	1.65	20240523	0.86	N	293480	500	88 억		0	N	N	0	N	00	N
124	20240605	141007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	-30	5	-0.23	111271500	8636	47.85	13010	13010	12720	16830	9070	12950	12884.61	0.00	0	-356	13243	13096	13013	12866	12783	13170	12940	89	3880	500	9840	10	1	17772946	2296	10.28	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.52	12700	20240523	1.73	14940	-13.52	20240108	12700	1.73	20240523	14940	-13.52	20240108	12700	1.73	20240523	0.86	N	293480	500	88 억		0	N	N	0	N	00	N
125	20240605	131006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	-30	5	-0.23	107873690	8373	46.39	13010	13010	12720	16830	9070	12950	12883.52	0.00	0	-356	13243	13096	13013	12866	12783	13170	12940	89	3880	500	9840	10	1	17772946	2296	10.28	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.52	12700	20240523	1.73	14940	-13.52	20240108	12700	1.73	20240523	14940	-13.52	20240108	12700	1.73	20240523	0.86	N	293480	500	88 억		0	N	N	0	N	00	N
126	20240605	121005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12930	-20	5	-0.15	102294110	7941	44.00	13010	13010	12720	16830	9070	12950	12881.77	0.00	0	-356	13243	13096	13013	12866	12783	13170	12940	89	3880	500	9840	10	1	17772946	2298	10.29	0.80	12	0.04	1257.00	16255.00	14940	20240108	-13.45	12700	20240523	1.81	14940	-13.45	20240108	12700	1.81	20240523	14940	-13.45	20240108	12700	1.81	20240523	0.86	N	293480	500	88 억		0	N	N	0	N	00	N
127	20240605	111006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12930	-20	5	-0.15	87981020	6834	37.86	13010	13010	12720	16830	9070	12950	12874.02	0.00	0	-44	13243	13096	13013	12866	12783	13170	12940	89	3880	500	9840	10	1	17772946	2298	10.29	0.80	12	0.04	1257.00	16255.00	14940	20240108	-13.45	12700	20240523	1.81	14940	-13.45	20240108	12700	1.81	20240523	14940	-13.45	20240108	12700	1.81	20240523	0.86	N	293480	500	88 억		0	N	N	0	N	00	N
128	20240605	101004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12930	-20	5	-0.15	63462840	4931	27.32	13010	13010	12720	16830	9070	12950	12870.18	0.00	0	-59	13243	13096	13013	12866	12783	13170	12940	89	3880	500	9840	10	1	17772946	2298	10.29	0.80	12	0.03	1257.00	16255.00	14940	20240108	-13.45	12700	20240523	1.81	14940	-13.45	20240108	12700	1.81	20240523	14940	-13.45	20240108	12700	1.81	20240523	0.86	N	293480	500	88 억		0	N	N	0	N	00	N
129	20240605	091003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12980	30	2	0.23	1808030	139	0.77	13010	13010	12950	16830	9070	12950	13007.41	0.00	0	-6	13243	13096	13013	12866	12783	13170	12940	89	3880	500	9840	10	1	17772946	2307	10.33	0.80	12	0.00	1257.00	16255.00	14940	20240108	-13.12	12700	20240523	2.20	14940	-13.12	20240108	12700	2.20	20240523	14940	-13.12	20240108	12700	2.20	20240523	0.86	N	293480	500	88 억		0	N	N	0	N	00	N
130	20240604	160955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12950	-20	5	-0.15	234168050	17940	133.66	12930	13160	12930	16860	9080	12970	13052.86	0.00	0	848	13090	13030	12990	12930	12890	13010	12910	89	3890	500	9850	10	1	17772946	2302	10.30	0.80	12	0.10	1257.00	16255.00	14940	20240108	-13.32	12700	20240523	1.97	14940	-13.32	20240108	12700	1.97	20240523	14940	-13.32	20240108	12700	1.97	20240523	0.87	N	293480	500	88 억		0	N	N	0	N	00	N
131	20240604	150956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12960	-10	5	-0.08	226447010	17344	129.22	12930	13160	12930	16860	9080	12970	13056.22	0.00	0	979	13090	13030	12990	12930	12890	13010	12910	89	3890	500	9850	10	1	17772946	2303	10.31	0.80	12	0.10	1257.00	16255.00	14940	20240108	-13.25	12700	20240523	2.05	14940	-13.25	20240108	12700	2.05	20240523	14940	-13.25	20240108	12700	2.05	20240523	0.87	N	293480	500	88 억		0	N	N	0	N	00	N
132	20240604	140958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	90	2	0.69	180470460	13813	102.91	12930	13160	12930	16860	9080	12970	13065.26	0.00	0	1331	13090	13030	12990	12930	12890	13010	12910	89	3890	500	9850	10	1	17772946	2321	10.39	0.80	12	0.08	1257.00	16255.00	14940	20240108	-12.58	12700	20240523	2.83	14940	-12.58	20240108	12700	2.83	20240523	14940	-12.58	20240108	12700	2.83	20240523	0.87	N	293480	500	88 억		0	N	N	0	N	00	N
133	20240604	130954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13050	80	2	0.62	166541200	12745	94.96	12930	13160	12930	16860	9080	12970	13067.18	0.00	0	1331	13090	13030	12990	12930	12890	13010	12910	89	3890	500	9850	10	1	17772946	2319	10.38	0.80	12	0.07	1257.00	16255.00	14940	20240108	-12.65	12700	20240523	2.76	14940	-12.65	20240108	12700	2.76	20240523	14940	-12.65	20240108	12700	2.76	20240523	0.87	N	293480	500	88 억		0	N	N	0	N	00	N
134	20240604	120953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13050	80	2	0.62	152558390	11671	86.95	12930	13160	12930	16860	9080	12970	13071.58	0.00	0	914	13090	13030	12990	12930	12890	13010	12910	89	3890	500	9850	10	1	17772946	2319	10.38	0.80	12	0.07	1257.00	16255.00	14940	20240108	-12.65	12700	20240523	2.76	14940	-12.65	20240108	12700	2.76	20240523	14940	-12.65	20240108	12700	2.76	20240523	0.87	N	293480	500	88 억		0	N	N	0	N	00	N
135	20240604	110950	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13080	110	2	0.85	138935470	10628	79.18	12930	13160	12930	16860	9080	12970	13072.59	0.00	0	1412	13090	13030	12990	12930	12890	13010	12910	89	3890	500	9850	10	1	17772946	2325	10.41	0.80	12	0.06	1257.00	16255.00	14940	20240108	-12.45	12700	20240523	2.99	14940	-12.45	20240108	12700	2.99	20240523	14940	-12.45	20240108	12700	2.99	20240523	0.87	N	293480	500	88 억		0	N	N	0	N	00	N
136	20240604	100953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	140	2	1.08	73290190	5613	41.82	12930	13110	12930	16860	9080	12970	13057.22	0.00	0	195	13090	13030	12990	12930	12890	13010	12910	89	3890	500	9850	10	1	17772946	2330	10.43	0.81	12	0.03	1257.00	16255.00	14940	20240108	-12.25	12700	20240523	3.23	14940	-12.25	20240108	12700	3.23	20240523	14940	-12.25	20240108	12700	3.23	20240523	0.87	N	293480	500	88 억		0	N	N	0	N	00	N
137	20240604	090952	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13050	80	2	0.62	6295110	483	3.60	12930	13050	12930	16860	9080	12970	13033.35	0.00	0	-86	13090	13030	12990	12930	12890	13010	12910	89	3890	500	9850	10	1	17772946	2319	10.38	0.80	12	0.00	1257.00	16255.00	14940	20240108	-12.65	12700	20240523	2.76	14940	-12.65	20240108	12700	2.76	20240523	14940	-12.65	20240108	12700	2.76	20240523	0.87	N	293480	500	88 억		0	N	N	0	N	00	N
138	20240603	160942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12970	-30	5	-0.23	174281370	13422	73.99	13000	13050	12950	16900	9100	13000	12984.76	0.00	0	251	13266	13132	12966	12832	12666	13200	12900	89	3900	500	9880	10	1	17772946	2305	10.32	0.80	12	0.08	1257.00	16255.00	14940	20240108	-13.19	12700	20240523	2.13	14940	-13.19	20240108	12700	2.13	20240523	14940	-13.19	20240108	12700	2.13	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
139	20240603	150942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12990	-10	5	-0.08	170662610	13143	72.45	13000	13050	12950	16900	9100	13000	12985.06	0.00	0	242	13266	13132	12966	12832	12666	13200	12900	89	3900	500	9880	10	1	17772946	2309	10.33	0.80	12	0.07	1257.00	16255.00	14940	20240108	-13.05	12700	20240523	2.28	14940	-13.05	20240108	12700	2.28	20240523	14940	-13.05	20240108	12700	2.28	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
140	20240603	140942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12970	-30	5	-0.23	152476290	11740	64.72	13000	13050	12950	16900	9100	13000	12987.76	0.00	0	498	13266	13132	12966	12832	12666	13200	12900	89	3900	500	9880	10	1	17772946	2305	10.32	0.80	12	0.07	1257.00	16255.00	14940	20240108	-13.19	12700	20240523	2.13	14940	-13.19	20240108	12700	2.13	20240523	14940	-13.19	20240108	12700	2.13	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
141	20240603	130943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	30	2	0.23	112923110	8691	47.91	13000	13050	12970	16900	9100	13000	12993.11	0.00	0	983	13266	13132	12966	12832	12666	13200	12900	89	3900	500	9880	10	1	17772946	2316	10.37	0.80	12	0.05	1257.00	16255.00	14940	20240108	-12.78	12700	20240523	2.60	14940	-12.78	20240108	12700	2.60	20240523	14940	-12.78	20240108	12700	2.60	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
142	20240603	120942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12990	-10	5	-0.08	62797590	4831	26.63	13000	13050	12970	16900	9100	13000	12998.88	0.00	0	444	13266	13132	12966	12832	12666	13200	12900	89	3900	500	9880	10	1	17772946	2309	10.33	0.80	12	0.03	1257.00	16255.00	14940	20240108	-13.05	12700	20240523	2.28	14940	-13.05	20240108	12700	2.28	20240523	14940	-13.05	20240108	12700	2.28	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
143	20240603	110936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	10	2	0.08	21587420	1661	9.16	13000	13030	12970	16900	9100	13000	12996.64	0.00	0	369	13266	13132	12966	12832	12666	13200	12900	89	3900	500	9880	10	1	17772946	2312	10.35	0.80	12	0.01	1257.00	16255.00	14940	20240108	-12.92	12700	20240523	2.44	14940	-12.92	20240108	12700	2.44	20240523	14940	-12.92	20240108	12700	2.44	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
144	20240603	100931	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12970	-30	5	-0.23	13858250	1067	5.88	13000	13020	12970	16900	9100	13000	12988.05	0.00	0	369	13266	13132	12966	12832	12666	13200	12900	89	3900	500	9880	10	1	17772946	2305	10.32	0.80	12	0.01	1257.00	16255.00	14940	20240108	-13.19	12700	20240523	2.13	14940	-13.19	20240108	12700	2.13	20240523	14940	-13.19	20240108	12700	2.13	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
145	20240603	090931	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	0	3	0.00	364000	28	0.15	13000	13000	13000	16900	9100	13000	13000.00	0.00	0	-3	13266	13132	12966	12832	12666	13200	12900	89	3900	500	9880	10	1	17772946	2310	10.34	0.80	12	0.00	1257.00	16255.00	14940	20240108	-12.99	12700	20240523	2.36	14940	-12.99	20240108	12700	2.36	20240523	14940	-12.99	20240108	12700	2.36	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N