KissMeData/011000/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160300	57	100.00	KOSPI		의약품	N	N	N	N		N	2460	25	2	1.03	427239065	174010	68.52	2455	2485	2435	3165	1705	2435	2455.25	10.01	0	66320	2475	2455	2415	2395	2355	2465	2405	800	730	1000	1750	5	1	80039035	1969	-2.46	1.69	12	0.22	-998.00	1458.00	6420	20230424	-61.68	2225	20240412	10.56	3265	-24.66	20240118	2225	10.56	20240412	6160	-60.06	20230508	2225	10.56	20240412	0.30	N	011000	1000	800 억		8009337	N	N	341	N	00	N
3	20240430	150259	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	15	2	0.62	400441280	163103	64.22	2455	2485	2435	3165	1705	2435	2455.14	10.01	0	60025	2475	2455	2415	2395	2355	2465	2405	800	730	1000	1750	5	1	80039035	1961	-2.45	1.68	12	0.20	-998.00	1458.00	6420	20230424	-61.84	2225	20240412	10.11	3265	-24.96	20240118	2225	10.11	20240412	6160	-60.23	20230508	2225	10.11	20240412	0.30	N	011000	1000	800 억		8009337	N	N	422	N	00	N
4	20240430	140259	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	15	2	0.62	367189925	149533	58.88	2455	2485	2435	3165	1705	2435	2455.58	10.01	0	53667	2475	2455	2415	2395	2355	2465	2405	800	730	1000	1750	5	1	80039035	1961	-2.45	1.68	12	0.19	-998.00	1458.00	6420	20230424	-61.84	2225	20240412	10.11	3265	-24.96	20240118	2225	10.11	20240412	6160	-60.23	20230508	2225	10.11	20240412	0.30	N	011000	1000	800 억		8009337	N	N	422	N	00	N
5	20240430	130259	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	15	2	0.62	325155325	132387	52.13	2455	2485	2435	3165	1705	2435	2456.10	10.01	0	45781	2475	2455	2415	2395	2355	2465	2405	800	730	1000	1750	5	1	80039035	1961	-2.45	1.68	12	0.17	-998.00	1458.00	6420	20230424	-61.84	2225	20240412	10.11	3265	-24.96	20240118	2225	10.11	20240412	6160	-60.23	20230508	2225	10.11	20240412	0.30	N	011000	1000	800 억		8009337	N	N	422	N	00	N
6	20240430	120259	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	15	2	0.62	303802370	123672	48.70	2455	2485	2435	3165	1705	2435	2456.52	10.01	0	41834	2475	2455	2415	2395	2355	2465	2405	800	730	1000	1750	5	1	80039035	1961	-2.45	1.68	12	0.15	-998.00	1458.00	6420	20230424	-61.84	2225	20240412	10.11	3265	-24.96	20240118	2225	10.11	20240412	6160	-60.23	20230508	2225	10.11	20240412	0.30	N	011000	1000	800 억		8009337	N	N	422	N	00	N
7	20240430	110258	57	100.00	KOSPI		의약품	N	N	N	N		N	2445	10	2	0.41	248357510	101030	39.78	2455	2485	2435	3165	1705	2435	2458.26	10.01	0	28690	2475	2455	2415	2395	2355	2465	2405	800	730	1000	1750	5	1	80039035	1957	-2.45	1.68	12	0.13	-998.00	1458.00	6420	20230424	-61.92	2225	20240412	9.89	3265	-25.11	20240118	2225	9.89	20240412	6160	-60.31	20230508	2225	9.89	20240412	0.30	N	011000	1000	800 억		8009337	N	N	422	N	00	N
8	20240430	100256	57	100.00	KOSPI		의약품	N	N	N	N		N	2455	20	2	0.82	151667785	61551	24.24	2455	2485	2440	3165	1705	2435	2464.10	10.01	0	13402	2475	2455	2415	2395	2355	2465	2405	800	730	1000	1750	5	1	80039035	1965	-2.46	1.68	12	0.08	-998.00	1458.00	6420	20230424	-61.76	2225	20240412	10.34	3265	-24.81	20240118	2225	10.34	20240412	6160	-60.15	20230508	2225	10.34	20240412	0.30	N	011000	1000	800 억		8009337	N	N	422	N	00	N
9	20240430	090304	57	100.00	KOSPI		의약품	N	N	N	N		N	2460	25	2	1.03	22585975	9206	3.62	2455	2460	2440	3165	1705	2435	2453.40	10.01	0	1963	2475	2455	2415	2395	2355	2465	2405	800	730	1000	1750	5	1	80039035	1969	-2.46	1.69	12	0.01	-998.00	1458.00	6420	20230424	-61.68	2225	20240412	10.56	3265	-24.66	20240118	2225	10.56	20240412	6160	-60.06	20230508	2225	10.56	20240412	0.30	N	011000	1000	800 억		8009337	N	N	422	N	00	N
10	20240429	160257	57	100.00	KOSPI		의약품	N	N	N	N		N	2435	60	2	2.53	610033770	251898	129.21	2375	2435	2375	3085	1665	2375	2421.75	9.87	0	109624	2435	2405	2370	2340	2305	2420	2355	800	710	1000	1710	5	1	80039035	1949	-2.44	1.67	12	0.31	-998.00	1458.00	6460	20230421	-62.31	2225	20240412	9.44	3265	-25.42	20240118	2225	9.44	20240412	6160	-60.47	20230508	2225	9.44	20240412	0.28	N	011000	1000	800 억		7899536	N	N	422	N	00	N
11	20240429	150257	57	100.00	KOSPI		의약품	N	N	N	N		N	2430	55	2	2.32	522004135	215695	110.64	2375	2435	2375	3085	1665	2375	2420.10	9.87	0	88228	2435	2405	2370	2340	2305	2420	2355	800	710	1000	1710	5	1	80039035	1945	-2.43	1.67	12	0.27	-998.00	1458.00	6460	20230421	-62.38	2225	20240412	9.21	3265	-25.57	20240118	2225	9.21	20240412	6160	-60.55	20230508	2225	9.21	20240412	0.28	N	011000	1000	800 억		7899536	N	N	94	N	00	N
12	20240429	140257	57	100.00	KOSPI		의약품	N	N	N	N		N	2425	50	2	2.11	469037160	193857	99.44	2375	2435	2375	3085	1665	2375	2419.50	9.87	0	78221	2435	2405	2370	2340	2305	2420	2355	800	710	1000	1710	5	1	80039035	1941	-2.43	1.66	12	0.24	-998.00	1458.00	6460	20230421	-62.46	2225	20240412	8.99	3265	-25.73	20240118	2225	8.99	20240412	6160	-60.63	20230508	2225	8.99	20240412	0.28	N	011000	1000	800 억		7899536	N	N	94	N	00	N
13	20240429	130258	57	100.00	KOSPI		의약품	N	N	N	N		N	2430	55	2	2.32	423037125	174890	89.71	2375	2435	2375	3085	1665	2375	2418.88	9.87	0	71809	2435	2405	2370	2340	2305	2420	2355	800	710	1000	1710	5	1	80039035	1945	-2.43	1.67	12	0.22	-998.00	1458.00	6460	20230421	-62.38	2225	20240412	9.21	3265	-25.57	20240118	2225	9.21	20240412	6160	-60.55	20230508	2225	9.21	20240412	0.28	N	011000	1000	800 억		7899536	N	N	94	N	00	N
14	20240429	120257	57	100.00	KOSPI		의약품	N	N	N	N		N	2420	45	2	1.89	345856095	143060	73.38	2375	2435	2375	3085	1665	2375	2417.56	9.87	0	54253	2435	2405	2370	2340	2305	2420	2355	800	710	1000	1710	5	1	80039035	1937	-2.42	1.66	12	0.18	-998.00	1458.00	6460	20230421	-62.54	2225	20240412	8.76	3265	-25.88	20240118	2225	8.76	20240412	6160	-60.71	20230508	2225	8.76	20240412	0.28	N	011000	1000	800 억		7899536	N	N	94	N	00	N
15	20240429	110250	57	100.00	KOSPI		의약품	N	N	N	N		N	2425	50	2	2.11	241396385	100025	51.31	2375	2430	2375	3085	1665	2375	2413.36	9.87	0	33957	2435	2405	2370	2340	2305	2420	2355	800	710	1000	1710	5	1	80039035	1941	-2.43	1.66	12	0.12	-998.00	1458.00	6460	20230421	-62.46	2225	20240412	8.99	3265	-25.73	20240118	2225	8.99	20240412	6160	-60.63	20230508	2225	8.99	20240412	0.28	N	011000	1000	800 억		7899536	N	N	94	N	00	N
16	20240429	100258	57	100.00	KOSPI		의약품	N	N	N	N		N	2415	40	2	1.68	165341355	68589	35.18	2375	2430	2375	3085	1665	2375	2410.61	9.87	0	20699	2435	2405	2370	2340	2305	2420	2355	800	710	1000	1710	5	1	80039035	1933	-2.42	1.66	12	0.09	-998.00	1458.00	6460	20230421	-62.62	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6160	-60.80	20230508	2225	8.54	20240412	0.28	N	011000	1000	800 억		7899536	N	N	94	N	00	N
17	20240429	090258	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	20	2	0.84	9305265	3891	2.00	2375	2395	2375	3085	1665	2375	2391.48	9.87	0	463	2435	2405	2370	2340	2305	2420	2355	800	710	1000	1710	5	1	80039035	1917	-2.40	1.64	12	0.00	-998.00	1458.00	6460	20230421	-62.93	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	6160	-61.12	20230508	2225	7.64	20240412	0.28	N	011000	1000	800 억		7899536	N	N	94	N	00	N
18	20240426	160257	57	100.00	KOSPI		의약품	N	N	N	N		N	2375	-10	5	-0.42	456156600	193444	116.21	2360	2400	2335	3100	1670	2385	2358.07	9.84	0	21790	2448	2416	2398	2366	2348	2407	2357	800	715	1000	1710	5	1	80039035	1901	-2.38	1.63	12	0.24	-998.00	1458.00	6540	20230420	-63.69	2225	20240412	6.74	3265	-27.26	20240118	2225	6.74	20240412	6200	-61.69	20230426	2225	6.74	20240412	0.27	N	011000	1000	800 억		7878410	N	N	94	N	00	N
19	20240426	150257	57	100.00	KOSPI		의약품	N	N	N	N		N	2370	-15	5	-0.63	440484190	186838	112.24	2360	2400	2335	3100	1670	2385	2357.57	9.84	0	19838	2448	2416	2398	2366	2348	2407	2357	800	715	1000	1710	5	1	80039035	1897	-2.37	1.63	12	0.23	-998.00	1458.00	6540	20230420	-63.76	2225	20240412	6.52	3265	-27.41	20240118	2225	6.52	20240412	6200	-61.77	20230426	2225	6.52	20240412	0.27	N	011000	1000	800 억		7878410	N	N	10	N	00	N
20	20240426	140256	57	100.00	KOSPI		의약품	N	N	N	N		N	2390	5	2	0.21	409285725	173760	104.38	2360	2390	2335	3100	1670	2385	2355.47	9.84	0	19444	2448	2416	2398	2366	2348	2407	2357	800	715	1000	1710	5	1	80039035	1913	-2.39	1.64	12	0.22	-998.00	1458.00	6540	20230420	-63.46	2225	20240412	7.42	3265	-26.80	20240118	2225	7.42	20240412	6200	-61.45	20230426	2225	7.42	20240412	0.27	N	011000	1000	800 억		7878410	N	N	10	N	00	N
21	20240426	130256	57	100.00	KOSPI		의약품	N	N	N	N		N	2355	-30	5	-1.26	333027035	141561	85.04	2360	2380	2335	3100	1670	2385	2352.53	9.84	0	20202	2448	2416	2398	2366	2348	2407	2357	800	715	1000	1710	5	1	80039035	1885	-2.36	1.62	12	0.18	-998.00	1458.00	6540	20230420	-63.99	2225	20240412	5.84	3265	-27.87	20240118	2225	5.84	20240412	6200	-62.02	20230426	2225	5.84	20240412	0.27	N	011000	1000	800 억		7878410	N	N	10	N	00	N
22	20240426	120256	57	100.00	KOSPI		의약품	N	N	N	N		N	2355	-30	5	-1.26	296069875	125849	75.60	2360	2380	2335	3100	1670	2385	2352.58	9.84	0	12449	2448	2416	2398	2366	2348	2407	2357	800	715	1000	1710	5	1	80039035	1885	-2.36	1.62	12	0.16	-998.00	1458.00	6540	20230420	-63.99	2225	20240412	5.84	3265	-27.87	20240118	2225	5.84	20240412	6200	-62.02	20230426	2225	5.84	20240412	0.27	N	011000	1000	800 억		7878410	N	N	10	N	00	N
23	20240426	110257	57	100.00	KOSPI		의약품	N	N	N	N		N	2335	-50	5	-2.10	223965715	95084	57.12	2360	2380	2335	3100	1670	2385	2355.45	9.84	0	2987	2448	2416	2398	2366	2348	2407	2357	800	715	1000	1710	5	1	80039035	1869	-2.34	1.60	12	0.12	-998.00	1458.00	6540	20230420	-64.30	2225	20240412	4.94	3265	-28.48	20240118	2225	4.94	20240412	6200	-62.34	20230426	2225	4.94	20240412	0.27	N	011000	1000	800 억		7878410	N	N	10	N	00	N
24	20240426	100256	57	100.00	KOSPI		의약품	N	N	N	N		N	2365	-20	5	-0.84	104722105	44347	26.64	2360	2380	2350	3100	1670	2385	2361.42	9.84	0	6615	2448	2416	2398	2366	2348	2407	2357	800	715	1000	1710	5	1	80039035	1893	-2.37	1.62	12	0.06	-998.00	1458.00	6540	20230420	-63.84	2225	20240412	6.29	3265	-27.57	20240118	2225	6.29	20240412	6200	-61.85	20230426	2225	6.29	20240412	0.27	N	011000	1000	800 억		7878410	N	N	10	N	00	N
25	20240426	090258	57	100.00	KOSPI		의약품	N	N	N	N		N	2375	-10	5	-0.42	18790495	7955	4.78	2360	2375	2360	3100	1670	2385	2362.10	9.84	0	352	2448	2416	2398	2366	2348	2407	2357	800	715	1000	1710	5	1	80039035	1901	-2.38	1.63	12	0.01	-998.00	1458.00	6540	20230420	-63.69	2225	20240412	6.74	3265	-27.26	20240118	2225	6.74	20240412	6200	-61.69	20230426	2225	6.74	20240412	0.27	N	011000	1000	800 억		7878410	N	N	10	N	00	N
26	20240425	160255	57	100.00	KOSPI		의약품	N	N	N	N		N	2385	-35	5	-1.45	397293355	165577	90.75	2410	2430	2380	3145	1695	2420	2399.51	9.88	0	-27980	2463	2441	2413	2391	2363	2452	2402	800	725	1000	1740	5	1	80039035	1909	-2.39	1.64	12	0.21	-998.00	1458.00	6840	20230419	-65.13	2225	20240412	7.19	3265	-26.95	20240118	2225	7.19	20240412	6300	-62.14	20230425	2225	7.19	20240412	0.26	N	011000	1000	800 억		7906390	N	N	10	N	00	N
27	20240425	150256	57	100.00	KOSPI		의약품	N	N	N	N		N	2385	-35	5	-1.45	353608270	147247	80.70	2410	2430	2385	3145	1695	2420	2401.46	9.88	0	-21320	2463	2441	2413	2391	2363	2452	2402	800	725	1000	1740	5	1	80039035	1909	-2.39	1.64	12	0.18	-998.00	1458.00	6840	20230419	-65.13	2225	20240412	7.19	3265	-26.95	20240118	2225	7.19	20240412	6300	-62.14	20230425	2225	7.19	20240412	0.26	N	011000	1000	800 억		7906390	N	N	3	N	00	N
28	20240425	140256	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	-25	5	-1.03	308937085	128552	70.45	2410	2430	2390	3145	1695	2420	2403.21	9.88	0	-15561	2463	2441	2413	2391	2363	2452	2402	800	725	1000	1740	5	1	80039035	1917	-2.40	1.64	12	0.16	-998.00	1458.00	6840	20230419	-64.99	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	6300	-61.98	20230425	2225	7.64	20240412	0.26	N	011000	1000	800 억		7906390	N	N	3	N	00	N
29	20240425	130257	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	-15	5	-0.62	253090965	105226	57.67	2410	2430	2390	3145	1695	2420	2405.21	9.88	0	-9624	2463	2441	2413	2391	2363	2452	2402	800	725	1000	1740	5	1	80039035	1925	-2.41	1.65	12	0.13	-998.00	1458.00	6840	20230419	-64.84	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	6300	-61.83	20230425	2225	8.09	20240412	0.26	N	011000	1000	800 억		7906390	N	N	3	N	00	N
30	20240425	120255	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	-25	5	-1.03	217765030	90482	49.59	2410	2430	2390	3145	1695	2420	2406.72	9.88	0	-8799	2463	2441	2413	2391	2363	2452	2402	800	725	1000	1740	5	1	80039035	1917	-2.40	1.64	12	0.11	-998.00	1458.00	6840	20230419	-64.99	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	6300	-61.98	20230425	2225	7.64	20240412	0.26	N	011000	1000	800 억		7906390	N	N	3	N	00	N
31	20240425	110255	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	-25	5	-1.03	194954400	80956	44.37	2410	2430	2390	3145	1695	2420	2408.15	9.88	0	-9032	2463	2441	2413	2391	2363	2452	2402	800	725	1000	1740	5	1	80039035	1917	-2.40	1.64	12	0.10	-998.00	1458.00	6840	20230419	-64.99	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	6300	-61.98	20230425	2225	7.64	20240412	0.26	N	011000	1000	800 억		7906390	N	N	3	N	00	N
32	20240425	100256	57	100.00	KOSPI		의약품	N	N	N	N		N	2410	-10	5	-0.41	112361325	46595	25.54	2410	2430	2395	3145	1695	2420	2411.45	9.88	0	-8092	2463	2441	2413	2391	2363	2452	2402	800	725	1000	1740	5	1	80039035	1929	-2.41	1.65	12	0.06	-998.00	1458.00	6840	20230419	-64.77	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6300	-61.75	20230425	2225	8.31	20240412	0.26	N	011000	1000	800 억		7906390	N	N	3	N	00	N
33	20240425	090256	57	100.00	KOSPI		의약품	N	N	N	N		N	2420	0	3	0.00	6456195	2673	1.46	2410	2420	2410	3145	1695	2420	2415.34	9.88	0	101	2463	2441	2413	2391	2363	2452	2402	800	725	1000	1740	5	1	80039035	1937	-2.42	1.66	12	0.00	-998.00	1458.00	6840	20230419	-64.62	2225	20240412	8.76	3265	-25.88	20240118	2225	8.76	20240412	6300	-61.59	20230425	2225	8.76	20240412	0.26	N	011000	1000	800 억		7906390	N	N	3	N	00	N
34	20240424	160254	57	100.00	KOSPI		의약품	N	N	N	N		N	2420	20	2	0.83	437139795	181339	75.55	2410	2435	2385	3120	1680	2400	2410.60	9.81	0	53953	2503	2451	2418	2366	2333	2435	2350	800	720	1000	1720	5	1	80039035	1937	-2.42	1.66	12	0.23	-998.00	1458.00	6970	20230418	-65.28	2225	20240412	8.76	3265	-25.88	20240118	2225	8.76	20240412	6420	-62.31	20230424	2225	8.76	20240412	0.27	N	011000	1000	800 억		7852585	N	N	3	N	00	N
35	20240424	150255	57	100.00	KOSPI		의약품	N	N	N	N		N	2410	10	2	0.42	405306080	168176	70.06	2410	2435	2385	3120	1680	2400	2410.01	9.81	0	53822	2503	2451	2418	2366	2333	2435	2350	800	720	1000	1720	5	1	80039035	1929	-2.41	1.65	12	0.21	-998.00	1458.00	6970	20230418	-65.42	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6420	-62.46	20230424	2225	8.31	20240412	0.27	N	011000	1000	800 억		7852585	N	N	315	N	00	N
36	20240424	140255	57	100.00	KOSPI		의약품	N	N	N	N		N	2410	10	2	0.42	389422230	161588	67.32	2410	2435	2385	3120	1680	2400	2409.97	9.81	0	51803	2503	2451	2418	2366	2333	2435	2350	800	720	1000	1720	5	1	80039035	1929	-2.41	1.65	12	0.20	-998.00	1458.00	6970	20230418	-65.42	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6420	-62.46	20230424	2225	8.31	20240412	0.27	N	011000	1000	800 억		7852585	N	N	315	N	00	N
37	20240424	130259	57	100.00	KOSPI		의약품	N	N	N	N		N	2415	15	2	0.62	330507365	137192	57.16	2410	2435	2385	3120	1680	2400	2409.09	9.81	0	36791	2503	2451	2418	2366	2333	2435	2350	800	720	1000	1720	5	1	80039035	1933	-2.42	1.66	12	0.17	-998.00	1458.00	6970	20230418	-65.35	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6420	-62.38	20230424	2225	8.54	20240412	0.27	N	011000	1000	800 억		7852585	N	N	315	N	00	N
38	20240424	120255	57	100.00	KOSPI		의약품	N	N	N	N		N	2410	10	2	0.42	287525880	119355	49.72	2410	2435	2385	3120	1680	2400	2409.00	9.81	0	31311	2503	2451	2418	2366	2333	2435	2350	800	720	1000	1720	5	1	80039035	1929	-2.41	1.65	12	0.15	-998.00	1458.00	6970	20230418	-65.42	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6420	-62.46	20230424	2225	8.31	20240412	0.27	N	011000	1000	800 억		7852585	N	N	315	N	00	N
39	20240424	110255	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	5	2	0.21	241260425	100129	41.71	2410	2435	2385	3120	1680	2400	2409.50	9.81	0	29141	2503	2451	2418	2366	2333	2435	2350	800	720	1000	1720	5	1	80039035	1925	-2.41	1.65	12	0.13	-998.00	1458.00	6970	20230418	-65.49	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	6420	-62.54	20230424	2225	8.09	20240412	0.27	N	011000	1000	800 억		7852585	N	N	315	N	00	N
40	20240424	100254	57	100.00	KOSPI		의약품	N	N	N	N		N	2420	20	2	0.83	177534990	73706	30.71	2410	2435	2385	3120	1680	2400	2408.69	9.81	0	18345	2503	2451	2418	2366	2333	2435	2350	800	720	1000	1720	5	1	80039035	1937	-2.42	1.66	12	0.09	-998.00	1458.00	6970	20230418	-65.28	2225	20240412	8.76	3265	-25.88	20240118	2225	8.76	20240412	6420	-62.31	20230424	2225	8.76	20240412	0.27	N	011000	1000	800 억		7852585	N	N	315	N	00	N
41	20240424	090255	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	5	2	0.21	17324915	7216	3.01	2410	2415	2390	3120	1680	2400	2400.90	9.81	0	260	2503	2451	2418	2366	2333	2435	2350	800	720	1000	1720	5	1	80039035	1925	-2.41	1.65	12	0.01	-998.00	1458.00	6970	20230418	-65.49	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	6420	-62.54	20230424	2225	8.09	20240412	0.27	N	011000	1000	800 억		7852585	N	N	315	N	00	N
42	20240423	160245	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	-35	5	-1.44	573351975	236967	42.98	2470	2470	2385	3165	1705	2435	2419.55	9.80	0	11546	2551	2492	2416	2357	2281	2522	2387	800	730	1000	1750	5	1	80039035	1921	-2.40	1.65	12	0.30	-998.00	1458.00	6970	20230418	-65.57	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	6420	-62.62	20230424	2225	7.87	20240412	0.27	N	011000	1000	800 억		7844722	N	N	315	N	00	N
43	20240423	150253	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	-40	5	-1.64	530040355	218920	39.71	2470	2470	2385	3165	1705	2435	2421.16	9.80	0	13872	2551	2492	2416	2357	2281	2522	2387	800	730	1000	1750	5	1	80039035	1917	-2.40	1.64	12	0.27	-998.00	1458.00	6970	20230418	-65.64	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	6420	-62.69	20230424	2225	7.64	20240412	0.27	N	011000	1000	800 억		7844722	N	N	211	N	00	N
44	20240423	140255	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	-30	5	-1.23	477004185	196847	35.71	2470	2470	2385	3165	1705	2435	2423.22	9.80	0	14543	2551	2492	2416	2357	2281	2522	2387	800	730	1000	1750	5	1	80039035	1925	-2.41	1.65	12	0.25	-998.00	1458.00	6970	20230418	-65.49	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	6420	-62.54	20230424	2225	8.09	20240412	0.27	N	011000	1000	800 억		7844722	N	N	211	N	00	N
45	20240423	130253	57	100.00	KOSPI		의약품	N	N	N	N		N	2390	-45	5	-1.85	427612345	176240	31.97	2470	2470	2390	3165	1705	2435	2426.31	9.80	0	12391	2551	2492	2416	2357	2281	2522	2387	800	730	1000	1750	5	1	80039035	1913	-2.39	1.64	12	0.22	-998.00	1458.00	6970	20230418	-65.71	2225	20240412	7.42	3265	-26.80	20240118	2225	7.42	20240412	6420	-62.77	20230424	2225	7.42	20240412	0.27	N	011000	1000	800 억		7844722	N	N	211	N	00	N
46	20240423	120253	57	100.00	KOSPI		의약품	N	N	N	N		N	2425	-10	5	-0.41	339070475	139417	25.29	2470	2470	2410	3165	1705	2435	2432.06	9.80	0	11166	2551	2492	2416	2357	2281	2522	2387	800	730	1000	1750	5	1	80039035	1941	-2.43	1.66	12	0.17	-998.00	1458.00	6970	20230418	-65.21	2225	20240412	8.99	3265	-25.73	20240118	2225	8.99	20240412	6420	-62.23	20230424	2225	8.99	20240412	0.27	N	011000	1000	800 억		7844722	N	N	211	N	00	N
47	20240423	110253	57	100.00	KOSPI		의약품	N	N	N	N		N	2425	-10	5	-0.41	278011420	114211	20.72	2470	2470	2410	3165	1705	2435	2434.19	9.80	0	15277	2551	2492	2416	2357	2281	2522	2387	800	730	1000	1750	5	1	80039035	1941	-2.43	1.66	12	0.14	-998.00	1458.00	6970	20230418	-65.21	2225	20240412	8.99	3265	-25.73	20240118	2225	8.99	20240412	6420	-62.23	20230424	2225	8.99	20240412	0.27	N	011000	1000	800 억		7844722	N	N	211	N	00	N
48	20240423	100254	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	15	2	0.62	211952330	87105	15.80	2470	2470	2410	3165	1705	2435	2433.30	9.80	0	16752	2551	2492	2416	2357	2281	2522	2387	800	730	1000	1750	5	1	80039035	1961	-2.45	1.68	12	0.11	-998.00	1458.00	6970	20230418	-64.85	2225	20240412	10.11	3265	-24.96	20240118	2225	10.11	20240412	6420	-61.84	20230424	2225	10.11	20240412	0.27	N	011000	1000	800 억		7844722	N	N	211	N	00	N
49	20240423	090253	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	15	2	0.62	30134445	12276	2.23	2470	2470	2440	3165	1705	2435	2454.74	9.80	0	-2268	2551	2492	2416	2357	2281	2522	2387	800	730	1000	1750	5	1	80039035	1961	-2.45	1.68	12	0.02	-998.00	1458.00	6970	20230418	-64.85	2225	20240412	10.11	3265	-24.96	20240118	2225	10.11	20240412	6420	-61.84	20230424	2225	10.11	20240412	0.27	N	011000	1000	800 억		7844722	N	N	211	N	00	N
50	20240422	160253	57	100.00	KOSPI		의약품	N	N	N	N		N	2435	65	2	2.74	1304061335	537386	26.22	2370	2475	2340	3080	1660	2370	2426.67	9.83	0	-21249	2806	2587	2436	2217	2066	2697	2327	800	710	1000	1700	5	1	80039035	1949	-2.44	1.67	12	0.67	-998.00	1458.00	7100	20230414	-65.70	2225	20240412	9.44	3265	-25.42	20240118	2225	9.44	20240412	6420	-62.07	20230424	2225	9.44	20240412	0.28	N	011000	1000	800 억		7865834	N	N	211	N	00	N
51	20240422	150252	57	100.00	KOSPI		의약품	N	N	N	N		N	2435	65	2	2.74	1220751885	503200	24.55	2370	2475	2340	3080	1660	2370	2425.98	9.83	0	-21064	2806	2587	2436	2217	2066	2697	2327	800	710	1000	1700	5	1	80039035	1949	-2.44	1.67	12	0.63	-998.00	1458.00	7100	20230414	-65.70	2225	20240412	9.44	3265	-25.42	20240118	2225	9.44	20240412	6420	-62.07	20230424	2225	9.44	20240412	0.28	N	011000	1000	800 억		7865834	N	N	430	N	00	N
52	20240422	140253	57	100.00	KOSPI		의약품	N	N	N	N		N	2435	65	2	2.74	1067415040	440385	21.48	2370	2475	2340	3080	1660	2370	2423.82	9.83	0	-27872	2806	2587	2436	2217	2066	2697	2327	800	710	1000	1700	5	1	80039035	1949	-2.44	1.67	12	0.55	-998.00	1458.00	7100	20230414	-65.70	2225	20240412	9.44	3265	-25.42	20240118	2225	9.44	20240412	6420	-62.07	20230424	2225	9.44	20240412	0.28	N	011000	1000	800 억		7865834	N	N	430	N	00	N
53	20240422	130252	57	100.00	KOSPI		의약품	N	N	N	N		N	2415	45	2	1.90	988359390	407938	19.90	2370	2475	2340	3080	1660	2370	2422.82	9.83	0	-28221	2806	2587	2436	2217	2066	2697	2327	800	710	1000	1700	5	1	80039035	1933	-2.42	1.66	12	0.51	-998.00	1458.00	7100	20230414	-65.99	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6420	-62.38	20230424	2225	8.54	20240412	0.28	N	011000	1000	800 억		7865834	N	N	430	N	00	N
54	20240422	120252	57	100.00	KOSPI		의약품	N	N	N	N		N	2460	90	2	3.80	847522065	350011	17.07	2370	2475	2340	3080	1660	2370	2421.42	9.83	0	-24531	2806	2587	2436	2217	2066	2697	2327	800	710	1000	1700	5	1	80039035	1969	-2.46	1.69	12	0.44	-998.00	1458.00	7100	20230414	-65.35	2225	20240412	10.56	3265	-24.66	20240118	2225	10.56	20240412	6420	-61.68	20230424	2225	10.56	20240412	0.28	N	011000	1000	800 억		7865834	N	N	430	N	00	N
55	20240422	110252	57	100.00	KOSPI		의약품	N	N	N	N		N	2430	60	2	2.53	688427560	284763	13.89	2370	2475	2340	3080	1660	2370	2417.55	9.83	0	-10011	2806	2587	2436	2217	2066	2697	2327	800	710	1000	1700	5	1	80039035	1945	-2.43	1.67	12	0.36	-998.00	1458.00	7100	20230414	-65.77	2225	20240412	9.21	3265	-25.57	20240118	2225	9.21	20240412	6420	-62.15	20230424	2225	9.21	20240412	0.28	N	011000	1000	800 억		7865834	N	N	430	N	00	N
56	20240422	100253	57	100.00	KOSPI		의약품	N	N	N	N		N	2425	55	2	2.32	576831340	238531	11.64	2370	2475	2340	3080	1660	2370	2418.27	9.83	0	-11050	2806	2587	2436	2217	2066	2697	2327	800	710	1000	1700	5	1	80039035	1941	-2.43	1.66	12	0.30	-998.00	1458.00	7100	20230414	-65.85	2225	20240412	8.99	3265	-25.73	20240118	2225	8.99	20240412	6420	-62.23	20230424	2225	8.99	20240412	0.28	N	011000	1000	800 억		7865834	N	N	430	N	00	N
57	20240422	090252	57	100.00	KOSPI		의약품	N	N	N	N		N	2345	-25	5	-1.05	64488535	27423	1.34	2370	2370	2340	3080	1660	2370	2351.62	9.83	0	7703	2806	2587	2436	2217	2066	2697	2327	800	710	1000	1700	5	1	80039035	1877	-2.35	1.61	12	0.03	-998.00	1458.00	7100	20230414	-66.97	2225	20240412	5.39	3265	-28.18	20240118	2225	5.39	20240412	6420	-63.47	20230424	2225	5.39	20240412	0.28	N	011000	1000	800 억		7865834	N	N	430	N	00	N
58	20240419	160243	57	100.00	KOSPI		의약품	N	N	N	N		N	2370	85	2	3.72	5060948245	2047153	1514.18	2285	2655	2285	2970	1600	2285	2472.44	9.80	0	42251	2328	2306	2273	2251	2218	2317	2262	800	685	1000	1640	5	1	80039035	1897	-2.37	1.63	12	2.56	-998.00	1458.00	7100	20230414	-66.62	2225	20240412	6.52	3265	-27.41	20240118	2225	6.52	20240412	6840	-65.35	20230419	2225	6.52	20240412	0.27	N	011000	1000	800 억		7840241	N	N	430	N	00	N
59	20240419	150244	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	115	2	5.03	5002439200	2022509	1495.95	2285	2655	2285	2970	1600	2285	2473.38	9.80	0	42901	2328	2306	2273	2251	2218	2317	2262	800	685	1000	1640	5	1	80039035	1921	-2.40	1.65	12	2.53	-998.00	1458.00	7100	20230414	-66.20	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	6840	-64.91	20230419	2225	7.87	20240412	0.27	N	011000	1000	800 억		7840241	N	N	37	N	00	N
60	20240419	140242	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	110	2	4.81	4898084900	1978827	1463.64	2285	2655	2285	2970	1600	2285	2475.25	9.80	0	41888	2328	2306	2273	2251	2218	2317	2262	800	685	1000	1640	5	1	80039035	1917	-2.40	1.64	12	2.47	-998.00	1458.00	7100	20230414	-66.27	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	6840	-64.99	20230419	2225	7.64	20240412	0.27	N	011000	1000	800 억		7840241	N	N	37	N	00	N
61	20240419	130244	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	115	2	5.03	4741356055	1913732	1415.49	2285	2655	2285	2970	1600	2285	2477.54	9.80	0	43659	2328	2306	2273	2251	2218	2317	2262	800	685	1000	1640	5	1	80039035	1921	-2.40	1.65	12	2.39	-998.00	1458.00	7100	20230414	-66.20	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	6840	-64.91	20230419	2225	7.87	20240412	0.27	N	011000	1000	800 억		7840241	N	N	37	N	00	N
62	20240419	120243	57	100.00	KOSPI		의약품	N	N	N	N		N	2415	130	2	5.69	4584414500	1848014	1366.88	2285	2655	2285	2970	1600	2285	2480.72	9.80	0	59956	2328	2306	2273	2251	2218	2317	2262	800	685	1000	1640	5	1	80039035	1933	-2.42	1.66	12	2.31	-998.00	1458.00	7100	20230414	-65.99	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6840	-64.69	20230419	2225	8.54	20240412	0.27	N	011000	1000	800 억		7840241	N	N	37	N	00	N
63	20240419	110244	57	100.00	KOSPI		의약품	N	N	N	N		N	2355	70	2	3.06	4061997365	1628096	1204.22	2285	2655	2285	2970	1600	2285	2494.94	9.80	0	74242	2328	2306	2273	2251	2218	2317	2262	800	685	1000	1640	5	1	80039035	1885	-2.36	1.62	12	2.03	-998.00	1458.00	7100	20230414	-66.83	2225	20240412	5.84	3265	-27.87	20240118	2225	5.84	20240412	6840	-65.57	20230419	2225	5.84	20240412	0.27	N	011000	1000	800 억		7840241	N	N	37	N	00	N
64	20240419	100243	57	100.00	KOSPI		의약품	N	N	N	N		N	2430	145	2	6.35	3618322220	1441696	1066.35	2285	2655	2285	2970	1600	2285	2509.77	9.80	0	42025	2328	2306	2273	2251	2218	2317	2262	800	685	1000	1640	5	1	80039035	1945	-2.43	1.67	12	1.80	-998.00	1458.00	7100	20230414	-65.77	2225	20240412	9.21	3265	-25.57	20240118	2225	9.21	20240412	6840	-64.47	20230419	2225	9.21	20240412	0.27	N	011000	1000	800 억		7840241	N	N	37	N	00	N
65	20240419	090241	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	5	2	0.22	8242740	3606	2.67	2285	2290	2285	2970	1600	2285	2285.84	9.80	0	-27	2328	2306	2273	2251	2218	2317	2262	800	685	1000	1640	5	1	80039035	1833	-2.29	1.57	12	0.00	-998.00	1458.00	7100	20230414	-67.75	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	6840	-66.52	20230419	2225	2.92	20240412	0.27	N	011000	1000	800 억		7840241	N	N	37	N	00	N
66	20240418	160242	57	100.00	KOSPI		의약품	N	N	N	N		N	2285	30	2	1.33	304712265	133550	81.76	2240	2295	2240	2930	1580	2255	2281.63	9.77	0	24096	2291	2272	2256	2237	2221	2282	2247	800	675	1000	1620	5	1	80039035	1829	-2.29	1.57	12	0.17	-998.00	1458.00	7100	20230414	-67.82	2225	20240412	2.70	3265	-30.02	20240118	2225	2.70	20240412	6970	-67.22	20230418	2225	2.70	20240412	0.29	N	011000	1000	800 억		7815834	N	N	37	N	00	N
67	20240418	150242	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	35	2	1.55	257923255	113102	69.24	2240	2295	2240	2930	1580	2255	2280.45	9.77	0	13838	2291	2272	2256	2237	2221	2282	2247	800	675	1000	1620	5	1	80039035	1833	-2.29	1.57	12	0.14	-998.00	1458.00	7100	20230414	-67.75	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	6970	-67.14	20230418	2225	2.92	20240412	0.29	N	011000	1000	800 억		7815834	N	N	66	N	00	N
68	20240418	140243	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	35	2	1.55	227028545	99599	60.98	2240	2295	2240	2930	1580	2255	2279.43	9.77	0	11531	2291	2272	2256	2237	2221	2282	2247	800	675	1000	1620	5	1	80039035	1833	-2.29	1.57	12	0.12	-998.00	1458.00	7100	20230414	-67.75	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	6970	-67.14	20230418	2225	2.92	20240412	0.29	N	011000	1000	800 억		7815834	N	N	66	N	00	N
69	20240418	130243	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	35	2	1.55	204215790	89643	54.88	2240	2295	2240	2930	1580	2255	2278.10	9.77	0	9336	2291	2272	2256	2237	2221	2282	2247	800	675	1000	1620	5	1	80039035	1833	-2.29	1.57	12	0.11	-998.00	1458.00	7100	20230414	-67.75	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	6970	-67.14	20230418	2225	2.92	20240412	0.29	N	011000	1000	800 억		7815834	N	N	66	N	00	N
70	20240418	120241	57	100.00	KOSPI		의약품	N	N	N	N		N	2295	40	2	1.77	179050050	78656	48.15	2240	2295	2240	2930	1580	2255	2276.37	9.77	0	8378	2291	2272	2256	2237	2221	2282	2247	800	675	1000	1620	5	1	80039035	1837	-2.30	1.57	12	0.10	-998.00	1458.00	7100	20230414	-67.68	2225	20240412	3.15	3265	-29.71	20240118	2225	3.15	20240412	6970	-67.07	20230418	2225	3.15	20240412	0.29	N	011000	1000	800 억		7815834	N	N	66	N	00	N
71	20240418	110243	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	35	2	1.55	145915115	64198	39.30	2240	2295	2240	2930	1580	2255	2272.89	9.77	0	7961	2291	2272	2256	2237	2221	2282	2247	800	675	1000	1620	5	1	80039035	1833	-2.29	1.57	12	0.08	-998.00	1458.00	7100	20230414	-67.75	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	6970	-67.14	20230418	2225	2.92	20240412	0.29	N	011000	1000	800 억		7815834	N	N	66	N	00	N
72	20240418	100242	57	100.00	KOSPI		의약품	N	N	N	N		N	2275	20	2	0.89	86210345	38069	23.31	2240	2295	2240	2930	1580	2255	2264.58	9.77	0	7730	2291	2272	2256	2237	2221	2282	2247	800	675	1000	1620	5	1	80039035	1821	-2.28	1.56	12	0.05	-998.00	1458.00	7100	20230414	-67.96	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	6970	-67.36	20230418	2225	2.25	20240412	0.29	N	011000	1000	800 억		7815834	N	N	66	N	00	N
73	20240418	090243	57	100.00	KOSPI		의약품	N	N	N	N		N	2255	0	3	0.00	1300380	580	0.36	2240	2255	2240	2930	1580	2255	2242.03	9.77	0	32	2291	2272	2256	2237	2221	2282	2247	800	675	1000	1620	5	1	80039035	1805	-2.26	1.55	12	0.00	-998.00	1458.00	7100	20230414	-68.24	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	6970	-67.65	20230418	2225	1.35	20240412	0.29	N	011000	1000	800 억		7815834	N	N	66	N	00	N
74	20240417	160239	57	100.00	KOSPI		의약품	N	N	N	N		N	2255	5	2	0.22	361610790	160182	77.54	2250	2275	2240	2925	1575	2250	2257.50	9.77	0	-1480	2316	2282	2266	2232	2216	2275	2225	800	675	1000	1620	5	1	80039035	1805	-2.26	1.55	12	0.20	-998.00	1458.00	7100	20230414	-68.24	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	6970	-67.65	20230418	2225	1.35	20240412	0.29	N	011000	1000	800 억		7817379	N	N	66	N	00	N
75	20240417	150243	57	100.00	KOSPI		의약품	N	N	N	N		N	2255	5	2	0.22	336581975	149070	72.16	2250	2275	2240	2925	1575	2250	2257.88	9.77	0	-1131	2316	2282	2266	2232	2216	2275	2225	800	675	1000	1620	5	1	80039035	1805	-2.26	1.55	12	0.19	-998.00	1458.00	7100	20230414	-68.24	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	6970	-67.65	20230418	2225	1.35	20240412	0.29	N	011000	1000	800 억		7817379	N	N	5	N	00	N
76	20240417	140241	57	100.00	KOSPI		의약품	N	N	N	N		N	2260	10	2	0.44	307235895	136065	65.86	2250	2275	2240	2925	1575	2250	2258.01	9.77	0	-1245	2316	2282	2266	2232	2216	2275	2225	800	675	1000	1620	5	1	80039035	1809	-2.26	1.55	12	0.17	-998.00	1458.00	7100	20230414	-68.17	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	6970	-67.58	20230418	2225	1.57	20240412	0.29	N	011000	1000	800 억		7817379	N	N	5	N	00	N
77	20240417	130243	57	100.00	KOSPI		의약품	N	N	N	N		N	2265	15	2	0.67	283468595	125567	60.78	2250	2275	2240	2925	1575	2250	2257.51	9.77	0	-1271	2316	2282	2266	2232	2216	2275	2225	800	675	1000	1620	5	1	80039035	1813	-2.27	1.55	12	0.16	-998.00	1458.00	7100	20230414	-68.10	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	6970	-67.50	20230418	2225	1.80	20240412	0.29	N	011000	1000	800 억		7817379	N	N	5	N	00	N
78	20240417	120242	57	100.00	KOSPI		의약품	N	N	N	N		N	2265	15	2	0.67	210950040	93471	45.25	2250	2270	2240	2925	1575	2250	2256.85	9.77	0	-808	2316	2282	2266	2232	2216	2275	2225	800	675	1000	1620	5	1	80039035	1813	-2.27	1.55	12	0.12	-998.00	1458.00	7100	20230414	-68.10	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	6970	-67.50	20230418	2225	1.80	20240412	0.29	N	011000	1000	800 억		7817379	N	N	5	N	00	N
79	20240417	110243	57	100.00	KOSPI		의약품	N	N	N	N		N	2250	0	3	0.00	172501860	76448	37.01	2250	2270	2240	2925	1575	2250	2256.46	9.77	0	-706	2316	2282	2266	2232	2216	2275	2225	800	675	1000	1620	5	1	80039035	1801	-2.25	1.54	12	0.10	-998.00	1458.00	7100	20230414	-68.31	2225	20240412	1.12	3265	-31.09	20240118	2225	1.12	20240412	6970	-67.72	20230418	2225	1.12	20240412	0.29	N	011000	1000	800 억		7817379	N	N	5	N	00	N
80	20240417	100241	57	100.00	KOSPI		의약품	N	N	N	N		N	2270	20	2	0.89	85601105	37869	18.33	2250	2270	2245	2925	1575	2250	2260.45	9.77	0	255	2316	2282	2266	2232	2216	2275	2225	800	675	1000	1620	5	1	80039035	1817	-2.27	1.56	12	0.05	-998.00	1458.00	7100	20230414	-68.03	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	6970	-67.43	20230418	2225	2.02	20240412	0.29	N	011000	1000	800 억		7817379	N	N	5	N	00	N
81	20240417	090242	57	100.00	KOSPI		의약품	N	N	N	N		N	2245	-5	5	-0.22	14862220	6598	3.19	2250	2265	2245	2925	1575	2250	2252.53	9.77	0	306	2316	2282	2266	2232	2216	2275	2225	800	675	1000	1620	5	1	80039035	1797	-2.25	1.54	12	0.01	-998.00	1458.00	7100	20230414	-68.38	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	6970	-67.79	20230418	2225	0.90	20240412	0.29	N	011000	1000	800 억		7817379	N	N	5	N	00	N
82	20240416	160243	57	100.00	KOSPI		의약품	N	N	N	N		N	2250	-20	5	-0.88	461642175	203724	74.59	2260	2300	2250	2950	1590	2270	2266.03	9.78	0	-10487	2420	2345	2285	2210	2150	2382	2247	800	680	1000	1630	5	1	80039035	1801	-2.25	1.54	12	0.25	-998.00	1458.00	7100	20230414	-68.31	2225	20240412	1.12	3265	-31.09	20240118	2225	1.12	20240412	6970	-67.72	20230418	2225	1.12	20240412	0.30	N	011000	1000	800 억		7824619	N	N	5	N	00	N
83	20240416	150241	57	100.00	KOSPI		의약품	N	N	N	N		N	2255	-15	5	-0.66	411310845	181364	66.41	2260	2300	2250	2950	1590	2270	2267.87	9.78	0	-7632	2420	2345	2285	2210	2150	2382	2247	800	680	1000	1630	5	1	80039035	1805	-2.26	1.55	12	0.23	-998.00	1458.00	7100	20230414	-68.24	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	6970	-67.65	20230418	2225	1.35	20240412	0.30	N	011000	1000	800 억		7824619	N	N	0	N	00	N
84	20240416	140241	57	100.00	KOSPI		의약품	N	N	N	N		N	2255	-15	5	-0.66	343182930	151146	55.34	2260	2300	2255	2950	1590	2270	2270.54	9.78	0	-8920	2420	2345	2285	2210	2150	2382	2247	800	680	1000	1630	5	1	80039035	1805	-2.26	1.55	12	0.19	-998.00	1458.00	7100	20230414	-68.24	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	6970	-67.65	20230418	2225	1.35	20240412	0.30	N	011000	1000	800 억		7824619	N	N	0	N	00	N
85	20240416	130241	57	100.00	KOSPI		의약품	N	N	N	N		N	2280	10	2	0.44	262022585	115264	42.20	2260	2300	2255	2950	1590	2270	2273.24	9.78	0	-10322	2420	2345	2285	2210	2150	2382	2247	800	680	1000	1630	5	1	80039035	1825	-2.28	1.56	12	0.14	-998.00	1458.00	7100	20230414	-67.89	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	6970	-67.29	20230418	2225	2.47	20240412	0.30	N	011000	1000	800 억		7824619	N	N	0	N	00	N
86	20240416	120243	57	100.00	KOSPI		의약품	N	N	N	N		N	2260	-10	5	-0.44	210496510	92591	33.90	2260	2300	2255	2950	1590	2270	2273.40	9.78	0	-11008	2420	2345	2285	2210	2150	2382	2247	800	680	1000	1630	5	1	80039035	1809	-2.26	1.55	12	0.12	-998.00	1458.00	7100	20230414	-68.17	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	6970	-67.58	20230418	2225	1.57	20240412	0.30	N	011000	1000	800 억		7824619	N	N	0	N	00	N
87	20240416	110242	57	100.00	KOSPI		의약품	N	N	N	N		N	2255	-15	5	-0.66	174482060	76683	28.08	2260	2300	2255	2950	1590	2270	2275.37	9.78	0	-9065	2420	2345	2285	2210	2150	2382	2247	800	680	1000	1630	5	1	80039035	1805	-2.26	1.55	12	0.10	-998.00	1458.00	7100	20230414	-68.24	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	6970	-67.65	20230418	2225	1.35	20240412	0.30	N	011000	1000	800 억		7824619	N	N	0	N	00	N
88	20240416	100240	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	20	2	0.88	97587415	42784	15.67	2260	2300	2255	2950	1590	2270	2280.93	9.78	0	-2722	2420	2345	2285	2210	2150	2382	2247	800	680	1000	1630	5	1	80039035	1833	-2.29	1.57	12	0.05	-998.00	1458.00	7100	20230414	-67.75	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	6970	-67.14	20230418	2225	2.92	20240412	0.30	N	011000	1000	800 억		7824619	N	N	0	N	00	N
89	20240416	090238	57	100.00	KOSPI		의약품	N	N	N	N		N	2270	0	3	0.00	5106995	2259	0.83	2260	2270	2255	2950	1590	2270	2260.73	9.78	0	-429	2420	2345	2285	2210	2150	2382	2247	800	680	1000	1630	5	1	80039035	1817	-2.27	1.56	12	0.00	-998.00	1458.00	7100	20230414	-68.03	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	6970	-67.43	20230418	2225	2.02	20240412	0.30	N	011000	1000	800 억		7824619	N	N	0	N	00	N
90	20240415	160238	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2270	-10	5	-0.44	625495215	272463	120.18	2225	2360	2225	2960	1600	2280	2295.72	9.83	0	-35327	2330	2305	2265	2240	2200	2317	2252	800	680	1000	1640	5	1	80039035	1817	-2.27	1.56	12	0.34	-998.00	1458.00	7100	20230414	-68.03	2225	20240415	2.02	3265	-30.47	20240118	2225	2.02	20240415	6970	-67.43	20230418	2225	2.02	20240415	0.30	N	011000	1000	800 억		7863879	N	N	0	N	00	N
91	20240415	150239	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2285	5	2	0.22	603009905	262575	115.82	2225	2360	2225	2960	1600	2280	2296.52	9.83	0	-32224	2330	2305	2265	2240	2200	2317	2252	800	680	1000	1640	5	1	80039035	1829	-2.29	1.57	12	0.33	-998.00	1458.00	7100	20230414	-67.82	2225	20240415	2.70	3265	-30.02	20240118	2225	2.70	20240415	6970	-67.22	20230418	2225	2.70	20240415	0.30	N	011000	1000	800 억		7863879	N	N	0	N	00	N
92	20240415	140238	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2275	-5	5	-0.22	497157420	215819	95.20	2225	2360	2225	2960	1600	2280	2303.59	9.83	0	-32892	2330	2305	2265	2240	2200	2317	2252	800	680	1000	1640	5	1	80039035	1821	-2.28	1.56	12	0.27	-998.00	1458.00	7100	20230414	-67.96	2225	20240415	2.25	3265	-30.32	20240118	2225	2.25	20240415	6970	-67.36	20230418	2225	2.25	20240415	0.30	N	011000	1000	800 억		7863879	N	N	0	N	00	N
93	20240415	130238	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2280	0	3	0.00	464145000	201336	88.81	2225	2360	2225	2960	1600	2280	2305.33	9.83	0	-32315	2330	2305	2265	2240	2200	2317	2252	800	680	1000	1640	5	1	80039035	1825	-2.28	1.56	12	0.25	-998.00	1458.00	7100	20230414	-67.89	2225	20240415	2.47	3265	-30.17	20240118	2225	2.47	20240415	6970	-67.29	20230418	2225	2.47	20240415	0.30	N	011000	1000	800 억		7863879	N	N	0	N	00	N
94	20240415	120239	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2300	20	2	0.88	424689485	184044	81.18	2225	2360	2225	2960	1600	2280	2307.54	9.83	0	-33238	2330	2305	2265	2240	2200	2317	2252	800	680	1000	1640	5	1	80039035	1841	-2.30	1.58	12	0.23	-998.00	1458.00	7100	20230414	-67.61	2225	20240415	3.37	3265	-29.56	20240118	2225	3.37	20240415	6970	-67.00	20230418	2225	3.37	20240415	0.30	N	011000	1000	800 억		7863879	N	N	0	N	00	N
95	20240415	110240	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2320	40	2	1.75	362931115	157256	69.37	2225	2360	2225	2960	1600	2280	2307.90	9.83	0	-32228	2330	2305	2265	2240	2200	2317	2252	800	680	1000	1640	5	1	80039035	1857	-2.32	1.59	12	0.20	-998.00	1458.00	7100	20230414	-67.32	2225	20240415	4.27	3265	-28.94	20240118	2225	4.27	20240415	6970	-66.71	20230418	2225	4.27	20240415	0.30	N	011000	1000	800 억		7863879	N	N	0	N	00	N
96	20240415	100239	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2345	65	2	2.85	231576555	101025	44.56	2225	2350	2225	2960	1600	2280	2292.27	9.83	0	-14705	2330	2305	2265	2240	2200	2317	2252	800	680	1000	1640	5	1	80039035	1877	-2.35	1.61	12	0.13	-998.00	1458.00	7100	20230414	-66.97	2225	20240415	5.39	3265	-28.18	20240118	2225	5.39	20240415	6970	-66.36	20230418	2225	5.39	20240415	0.30	N	011000	1000	800 억		7863879	N	N	0	N	00	N
97	20240415	090240	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2225	-55	5	-2.41	22292930	10009	4.41	2225	2270	2225	2960	1600	2280	2227.29	9.83	0	-1013	2330	2305	2265	2240	2200	2317	2252	800	680	1000	1640	5	1	80039035	1781	-2.23	1.53	12	0.01	-998.00	1458.00	7100	20230414	-68.66	2225	20240415	0.00	3265	-31.85	20240118	2225	0.00	20240415	6970	-68.08	20230418	2225	0.00	20240415	0.30	N	011000	1000	800 억		7863879	N	N	0	N	00	N
98	20240412	160239	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2280	15	2	0.66	504026750	222698	59.38	2225	2290	2225	2940	1590	2265	2263.18	9.79	0	25021	2375	2320	2285	2230	2195	2302	2212	800	675	1000	1630	5	1	80039035	1825	-2.28	1.56	12	0.28	-998.00	1458.00	7100	20230414	-67.89	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	7100	-67.89	20230414	2225	2.47	20240412	0.31	N	011000	1000	800 억		7839383	N	N	153	N	00	N
99	20240412	150238	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2290	25	2	1.10	461781940	204165	54.44	2225	2290	2225	2940	1590	2265	2261.81	9.79	0	25020	2375	2320	2285	2230	2195	2302	2212	800	675	1000	1630	5	1	80039035	1833	-2.29	1.57	12	0.26	-998.00	1458.00	7100	20230414	-67.75	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	7100	-67.75	20230414	2225	2.92	20240412	0.31	N	011000	1000	800 억		7839383	N	N	153	N	00	N
100	20240412	140239	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2270	5	2	0.22	418055630	185008	49.33	2225	2285	2225	2940	1590	2265	2259.66	9.79	0	20949	2375	2320	2285	2230	2195	2302	2212	800	675	1000	1630	5	1	80039035	1817	-2.27	1.56	12	0.23	-998.00	1458.00	7100	20230414	-68.03	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	7100	-68.03	20230414	2225	2.02	20240412	0.31	N	011000	1000	800 억		7839383	N	N	153	N	00	N
101	20240412	130238	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2270	5	2	0.22	371394260	164461	43.85	2225	2285	2225	2940	1590	2265	2258.25	9.79	0	16274	2375	2320	2285	2230	2195	2302	2212	800	675	1000	1630	5	1	80039035	1817	-2.27	1.56	12	0.21	-998.00	1458.00	7100	20230414	-68.03	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	7100	-68.03	20230414	2225	2.02	20240412	0.31	N	011000	1000	800 억		7839383	N	N	153	N	00	N
102	20240412	120239	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2270	5	2	0.22	322706415	143004	38.13	2225	2285	2225	2940	1590	2265	2256.63	9.79	0	19886	2375	2320	2285	2230	2195	2302	2212	800	675	1000	1630	5	1	80039035	1817	-2.27	1.56	12	0.18	-998.00	1458.00	7100	20230414	-68.03	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	7100	-68.03	20230414	2225	2.02	20240412	0.31	N	011000	1000	800 억		7839383	N	N	153	N	00	N
103	20240412	110237	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2270	5	2	0.22	293193910	130020	34.67	2225	2285	2225	2940	1590	2265	2254.99	9.79	0	20994	2375	2320	2285	2230	2195	2302	2212	800	675	1000	1630	5	1	80039035	1817	-2.27	1.56	12	0.16	-998.00	1458.00	7100	20230414	-68.03	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	7100	-68.03	20230414	2225	2.02	20240412	0.31	N	011000	1000	800 억		7839383	N	N	153	N	00	N
104	20240412	100238	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2270	5	2	0.22	222356235	98823	26.35	2225	2285	2225	2940	1590	2265	2250.05	9.79	0	22167	2375	2320	2285	2230	2195	2302	2212	800	675	1000	1630	5	1	80039035	1817	-2.27	1.56	12	0.12	-998.00	1458.00	7100	20230414	-68.03	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	7100	-68.03	20230414	2225	2.02	20240412	0.31	N	011000	1000	800 억		7839383	N	N	153	N	00	N
105	20240412	090238	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2245	-20	5	-0.88	31197925	13983	3.73	2225	2260	2225	2940	1590	2265	2231.13	9.79	0	6086	2375	2320	2285	2230	2195	2302	2212	800	675	1000	1630	5	1	80039035	1797	-2.25	1.54	12	0.02	-998.00	1458.00	7100	20230414	-68.38	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	7100	-68.38	20230414	2225	0.90	20240412	0.31	N	011000	1000	800 억		7839383	N	N	153	N	00	N
106	20240411	160235	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2265	-100	5	-4.23	839900955	369157	120.23	2330	2340	2250	3070	1660	2365	2275.19	10.00	0	-14263	2458	2411	2378	2331	2298	2395	2315	785	705	1000	1700	5	1	78473817	1777	-2.27	1.55	12	0.47	-998.00	1458.00	7100	20230414	-68.10	2250	20240411	0.67	3265	-30.63	20240118	2250	0.67	20240411	7100	-68.10	20230414	2250	0.67	20240411	0.30	N	011000	1000	784 억		7850858	N	N	261	N	00	N
107	20240411	150240	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2270	-95	5	-4.02	778533185	342081	111.41	2330	2340	2250	3070	1660	2365	2275.87	10.00	0	-10535	2458	2411	2378	2331	2298	2395	2315	785	705	1000	1700	5	1	78473817	1781	-2.27	1.56	12	0.44	-998.00	1458.00	7100	20230414	-68.03	2250	20240411	0.89	3265	-30.47	20240118	2250	0.89	20240411	7100	-68.03	20230414	2250	0.89	20240411	0.30	N	011000	1000	784 억		7850858	N	N	261	N	00	N
108	20240411	140242	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2275	-90	5	-3.81	720182025	316335	103.03	2330	2340	2250	3070	1660	2365	2276.64	10.00	0	-9182	2458	2411	2378	2331	2298	2395	2315	785	705	1000	1700	5	1	78473817	1785	-2.28	1.56	12	0.40	-998.00	1458.00	7100	20230414	-67.96	2250	20240411	1.11	3265	-30.32	20240118	2250	1.11	20240411	7100	-67.96	20230414	2250	1.11	20240411	0.30	N	011000	1000	784 억		7850858	N	N	261	N	00	N
109	20240411	130234	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2280	-85	5	-3.59	624697950	274250	89.32	2330	2340	2250	3070	1660	2365	2277.84	10.00	0	-7099	2458	2411	2378	2331	2298	2395	2315	785	705	1000	1700	5	1	78473817	1789	-2.28	1.56	12	0.35	-998.00	1458.00	7100	20230414	-67.89	2250	20240411	1.33	3265	-30.17	20240118	2250	1.33	20240411	7100	-67.89	20230414	2250	1.33	20240411	0.30	N	011000	1000	784 억		7850858	N	N	261	N	00	N
110	20240411	120237	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2285	-80	5	-3.38	553138520	242873	79.10	2330	2340	2250	3070	1660	2365	2277.48	10.00	0	-5704	2458	2411	2378	2331	2298	2395	2315	785	705	1000	1700	5	1	78473817	1793	-2.29	1.57	12	0.31	-998.00	1458.00	7100	20230414	-67.82	2250	20240411	1.56	3265	-30.02	20240118	2250	1.56	20240411	7100	-67.82	20230414	2250	1.56	20240411	0.30	N	011000	1000	784 억		7850858	N	N	261	N	00	N
111	20240411	110236	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2285	-80	5	-3.38	518357430	227660	74.15	2330	2340	2250	3070	1660	2365	2276.89	10.00	0	-6360	2458	2411	2378	2331	2298	2395	2315	785	705	1000	1700	5	1	78473817	1793	-2.29	1.57	12	0.29	-998.00	1458.00	7100	20230414	-67.82	2250	20240411	1.56	3265	-30.02	20240118	2250	1.56	20240411	7100	-67.82	20230414	2250	1.56	20240411	0.30	N	011000	1000	784 억		7850858	N	N	261	N	00	N
112	20240411	100238	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	2270	-95	5	-4.02	419787525	184345	60.04	2330	2340	2250	3070	1660	2365	2277.18	10.00	0	-10552	2458	2411	2378	2331	2298	2395	2315	785	705	1000	1700	5	1	78473817	1781	-2.27	1.56	12	0.23	-998.00	1458.00	7100	20230414	-68.03	2250	20240411	0.89	3265	-30.47	20240118	2250	0.89	20240411	7100	-68.03	20230414	2250	0.89	20240411	0.30	N	011000	1000	784 억		7850858	N	N	261	N	00	N
113	20240411	090237	57	100.00	KOSPI		의약품	N	N	N	N		N	2305	-60	5	-2.54	74165400	32110	10.46	2330	2340	2285	3070	1660	2365	2309.73	10.00	0	-7240	2458	2411	2378	2331	2298	2395	2315	785	705	1000	1700	5	1	78473817	1809	-2.31	1.58	12	0.04	-998.00	1458.00	7100	20230414	-67.54	2260	20240325	1.99	3265	-29.40	20240118	2260	1.99	20240325	7100	-67.54	20230414	2260	1.99	20240325	0.30	N	011000	1000	784 억		7850858	N	N	261	N	00	N
114	20240409	160234	57	100.00	KOSPI		의약품	N	N	N	N		N	2365	-30	5	-1.25	723040830	302951	80.05	2395	2425	2345	3110	1680	2395	2386.79	10.07	0	-51902	2485	2440	2415	2370	2345	2427	2357	785	715	1000	1720	5	1	78473817	1856	-2.37	1.62	12	0.39	-998.00	1458.00	7100	20230414	-66.69	2260	20240325	4.65	3265	-27.57	20240118	2260	4.65	20240325	7100	-66.69	20230414	2260	4.65	20240325	0.29	N	011000	1000	784 억		7900537	N	N	261	N	00	N
115	20240409	150235	57	100.00	KOSPI		의약품	N	N	N	N		N	2365	-30	5	-1.25	579823215	242191	64.00	2395	2425	2365	3110	1680	2395	2394.07	10.07	0	-47611	2485	2440	2415	2370	2345	2427	2357	785	715	1000	1720	5	1	78473817	1856	-2.37	1.62	12	0.31	-998.00	1458.00	7100	20230414	-66.69	2260	20240325	4.65	3265	-27.57	20240118	2260	4.65	20240325	7100	-66.69	20230414	2260	4.65	20240325	0.29	N	011000	1000	784 억		7900537	N	N	0	N	00	N
116	20240409	140237	57	100.00	KOSPI		의약품	N	N	N	N		N	2385	-10	5	-0.42	466632760	194491	51.39	2395	2425	2380	3110	1680	2395	2399.25	10.07	0	-43259	2485	2440	2415	2370	2345	2427	2357	785	715	1000	1720	5	1	78473817	1872	-2.39	1.64	12	0.25	-998.00	1458.00	7100	20230414	-66.41	2260	20240325	5.53	3265	-26.95	20240118	2260	5.53	20240325	7100	-66.41	20230414	2260	5.53	20240325	0.29	N	011000	1000	784 억		7900537	N	N	0	N	00	N
117	20240409	130234	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	5	2	0.21	356946075	148606	39.27	2395	2425	2390	3110	1680	2395	2401.96	10.07	0	-32865	2485	2440	2415	2370	2345	2427	2357	785	715	1000	1720	5	1	78473817	1883	-2.40	1.65	12	0.19	-998.00	1458.00	7100	20230414	-66.20	2260	20240325	6.19	3265	-26.49	20240118	2260	6.19	20240325	7100	-66.20	20230414	2260	6.19	20240325	0.29	N	011000	1000	784 억		7900537	N	N	0	N	00	N
118	20240409	120235	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	0	3	0.00	302646630	125989	33.29	2395	2425	2390	3110	1680	2395	2402.17	10.07	0	-28706	2485	2440	2415	2370	2345	2427	2357	785	715	1000	1720	5	1	78473817	1879	-2.40	1.64	12	0.16	-998.00	1458.00	7100	20230414	-66.27	2260	20240325	5.97	3265	-26.65	20240118	2260	5.97	20240325	7100	-66.27	20230414	2260	5.97	20240325	0.29	N	011000	1000	784 억		7900537	N	N	0	N	00	N
119	20240409	110236	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	5	2	0.21	254377580	105879	27.98	2395	2425	2390	3110	1680	2395	2402.53	10.07	0	-27294	2485	2440	2415	2370	2345	2427	2357	785	715	1000	1720	5	1	78473817	1883	-2.40	1.65	12	0.13	-998.00	1458.00	7100	20230414	-66.20	2260	20240325	6.19	3265	-26.49	20240118	2260	6.19	20240325	7100	-66.20	20230414	2260	6.19	20240325	0.29	N	011000	1000	784 억		7900537	N	N	0	N	00	N
120	20240409	100234	57	100.00	KOSPI		의약품	N	N	N	N		N	2410	15	2	0.63	118551930	49259	13.02	2395	2425	2395	3110	1680	2395	2406.71	10.07	0	-3584	2485	2440	2415	2370	2345	2427	2357	785	715	1000	1720	5	1	78473817	1891	-2.41	1.65	12	0.06	-998.00	1458.00	7100	20230414	-66.06	2260	20240325	6.64	3265	-26.19	20240118	2260	6.64	20240325	7100	-66.06	20230414	2260	6.64	20240325	0.29	N	011000	1000	784 억		7900537	N	N	0	N	00	N
121	20240409	090237	57	100.00	KOSPI		의약품	N	N	N	N		N	2425	30	2	1.25	11048185	4587	1.21	2395	2425	2395	3110	1680	2395	2408.59	10.07	0	-115	2485	2440	2415	2370	2345	2427	2357	785	715	1000	1720	5	1	78473817	1903	-2.43	1.66	12	0.01	-998.00	1458.00	7100	20230414	-65.85	2260	20240325	7.30	3265	-25.73	20240118	2260	7.30	20240325	7100	-65.85	20230414	2260	7.30	20240325	0.29	N	011000	1000	784 억		7900537	N	N	0	N	00	N
122	20240408	160235	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	-55	5	-2.24	906729740	376906	143.16	2450	2460	2390	3185	1715	2450	2405.77	10.10	0	-24488	2500	2475	2455	2430	2410	2472	2427	785	735	1000	1760	5	1	78473817	1879	-2.40	1.64	12	0.48	-998.00	1458.00	7100	20230414	-66.27	2260	20240325	5.97	3265	-26.65	20240118	2260	5.97	20240325	7100	-66.27	20230414	2260	5.97	20240325	0.30	N	011000	1000	784 억		7925018	N	N	786	N	00	N
123	20240408	150235	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	-45	5	-1.84	846441960	351774	133.61	2450	2460	2390	3185	1715	2450	2406.19	10.10	0	-24013	2500	2475	2455	2430	2410	2472	2427	785	735	1000	1760	5	1	78473817	1887	-2.41	1.65	12	0.45	-998.00	1458.00	7100	20230414	-66.13	2260	20240325	6.42	3265	-26.34	20240118	2260	6.42	20240325	7100	-66.13	20230414	2260	6.42	20240325	0.30	N	011000	1000	784 억		7925018	N	N	786	N	00	N
124	20240408	140235	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	-45	5	-1.84	790238430	328358	124.72	2450	2460	2390	3185	1715	2450	2406.62	10.10	0	-22506	2500	2475	2455	2430	2410	2472	2427	785	735	1000	1760	5	1	78473817	1887	-2.41	1.65	12	0.42	-998.00	1458.00	7100	20230414	-66.13	2260	20240325	6.42	3265	-26.34	20240118	2260	6.42	20240325	7100	-66.13	20230414	2260	6.42	20240325	0.30	N	011000	1000	784 억		7925018	N	N	786	N	00	N
125	20240408	130235	57	100.00	KOSPI		의약품	N	N	N	N		N	2410	-40	5	-1.63	750419750	311786	118.42	2450	2460	2390	3185	1715	2450	2406.83	10.10	0	-21494	2500	2475	2455	2430	2410	2472	2427	785	735	1000	1760	5	1	78473817	1891	-2.41	1.65	12	0.40	-998.00	1458.00	7100	20230414	-66.06	2260	20240325	6.64	3265	-26.19	20240118	2260	6.64	20240325	7100	-66.06	20230414	2260	6.64	20240325	0.30	N	011000	1000	784 억		7925018	N	N	786	N	00	N
126	20240408	120234	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	-50	5	-2.04	677130270	281214	106.81	2450	2460	2390	3185	1715	2450	2407.86	10.10	0	-15895	2500	2475	2455	2430	2410	2472	2427	785	735	1000	1760	5	1	78473817	1883	-2.40	1.65	12	0.36	-998.00	1458.00	7100	20230414	-66.20	2260	20240325	6.19	3265	-26.49	20240118	2260	6.19	20240325	7100	-66.20	20230414	2260	6.19	20240325	0.30	N	011000	1000	784 억		7925018	N	N	786	N	00	N
127	20240408	110236	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	-50	5	-2.04	532868135	221102	83.98	2450	2460	2395	3185	1715	2450	2410.03	10.10	0	-21096	2500	2475	2455	2430	2410	2472	2427	785	735	1000	1760	5	1	78473817	1883	-2.40	1.65	12	0.28	-998.00	1458.00	7100	20230414	-66.20	2260	20240325	6.19	3265	-26.49	20240118	2260	6.19	20240325	7100	-66.20	20230414	2260	6.19	20240325	0.30	N	011000	1000	784 억		7925018	N	N	786	N	00	N
128	20240408	100233	57	100.00	KOSPI		의약품	N	N	N	N		N	2415	-35	5	-1.43	399294335	165562	62.88	2450	2460	2395	3185	1715	2450	2411.72	10.10	0	-22733	2500	2475	2455	2430	2410	2472	2427	785	735	1000	1760	5	1	78473817	1895	-2.42	1.66	12	0.21	-998.00	1458.00	7100	20230414	-65.99	2260	20240325	6.86	3265	-26.03	20240118	2260	6.86	20240325	7100	-65.99	20230414	2260	6.86	20240325	0.30	N	011000	1000	784 억		7925018	N	N	786	N	00	N
129	20240408	090235	57	100.00	KOSPI		의약품	N	N	N	N		N	2455	5	2	0.20	5855635	2387	0.91	2450	2460	2450	3185	1715	2450	2453.30	10.10	0	-79	2500	2475	2455	2430	2410	2472	2427	785	735	1000	1760	5	1	78473817	1927	-2.46	1.68	12	0.00	-998.00	1458.00	7100	20230414	-65.42	2260	20240325	8.63	3265	-24.81	20240118	2260	8.63	20240325	7100	-65.42	20230414	2260	8.63	20240325	0.30	N	011000	1000	784 억		7925018	N	N	786	N	00	N
130	20240405	160234	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	-30	5	-1.21	641343885	261820	24.53	2450	2480	2435	3220	1740	2480	2449.55	10.07	0	19503	2796	2637	2556	2397	2316	2597	2357	785	740	1000	1780	5	1	78473817	1923	-2.45	1.68	12	0.33	-998.00	1458.00	7100	20230414	-65.49	2260	20240325	8.41	3265	-24.96	20240118	2260	8.41	20240325	7100	-65.49	20230414	2260	8.41	20240325	0.34	N	011000	1000	784 억		7904289	N	N	786	N	00	N
131	20240405	150233	57	100.00	KOSPI		의약품	N	N	N	N		N	2455	-25	5	-1.01	585020040	238833	22.37	2450	2480	2435	3220	1740	2480	2449.48	10.07	0	18392	2796	2637	2556	2397	2316	2597	2357	785	740	1000	1780	5	1	78473817	1927	-2.46	1.68	12	0.30	-998.00	1458.00	7100	20230414	-65.42	2260	20240325	8.63	3265	-24.81	20240118	2260	8.63	20240325	7100	-65.42	20230414	2260	8.63	20240325	0.34	N	011000	1000	784 억		7904289	N	N	0	N	00	N
132	20240405	140234	57	100.00	KOSPI		의약품	N	N	N	N		N	2455	-25	5	-1.01	530713370	216699	20.30	2450	2480	2435	3220	1740	2480	2449.07	10.07	0	18286	2796	2637	2556	2397	2316	2597	2357	785	740	1000	1780	5	1	78473817	1927	-2.46	1.68	12	0.28	-998.00	1458.00	7100	20230414	-65.42	2260	20240325	8.63	3265	-24.81	20240118	2260	8.63	20240325	7100	-65.42	20230414	2260	8.63	20240325	0.34	N	011000	1000	784 억		7904289	N	N	0	N	00	N
133	20240405	130232	57	100.00	KOSPI		의약품	N	N	N	N		N	2455	-25	5	-1.01	483801785	197564	18.51	2450	2480	2435	3220	1740	2480	2448.82	10.07	0	13335	2796	2637	2556	2397	2316	2597	2357	785	740	1000	1780	5	1	78473817	1927	-2.46	1.68	12	0.25	-998.00	1458.00	7100	20230414	-65.42	2260	20240325	8.63	3265	-24.81	20240118	2260	8.63	20240325	7100	-65.42	20230414	2260	8.63	20240325	0.34	N	011000	1000	784 억		7904289	N	N	0	N	00	N
134	20240405	120233	57	100.00	KOSPI		의약품	N	N	N	N		N	2445	-35	5	-1.41	422316610	172507	16.16	2450	2480	2435	3220	1740	2480	2448.10	10.07	0	11250	2796	2637	2556	2397	2316	2597	2357	785	740	1000	1780	5	1	78473817	1919	-2.45	1.68	12	0.22	-998.00	1458.00	7100	20230414	-65.56	2260	20240325	8.19	3265	-25.11	20240118	2260	8.19	20240325	7100	-65.56	20230414	2260	8.19	20240325	0.34	N	011000	1000	784 억		7904289	N	N	0	N	00	N
135	20240405	110235	57	100.00	KOSPI		의약품	N	N	N	N		N	2445	-35	5	-1.41	373795980	152674	14.30	2450	2480	2435	3220	1740	2480	2448.31	10.07	0	7773	2796	2637	2556	2397	2316	2597	2357	785	740	1000	1780	5	1	78473817	1919	-2.45	1.68	12	0.19	-998.00	1458.00	7100	20230414	-65.56	2260	20240325	8.19	3265	-25.11	20240118	2260	8.19	20240325	7100	-65.56	20230414	2260	8.19	20240325	0.34	N	011000	1000	784 억		7904289	N	N	0	N	00	N
136	20240405	100220	57	100.00	KOSPI		의약품	N	N	N	N		N	2465	-15	5	-0.60	273728495	111783	10.47	2450	2480	2435	3220	1740	2480	2448.72	10.07	0	3996	2796	2637	2556	2397	2316	2597	2357	785	740	1000	1780	5	1	78473817	1934	-2.47	1.69	12	0.14	-998.00	1458.00	7100	20230414	-65.28	2260	20240325	9.07	3265	-24.50	20240118	2260	9.07	20240325	7100	-65.28	20230414	2260	9.07	20240325	0.34	N	011000	1000	784 억		7904289	N	N	0	N	00	N
137	20240405	090233	57	100.00	KOSPI		의약품	N	N	N	N		N	2440	-40	5	-1.61	38057010	15554	1.46	2450	2470	2435	3220	1740	2480	2446.56	10.07	0	-2548	2796	2637	2556	2397	2316	2597	2357	785	740	1000	1780	5	1	78473817	1915	-2.44	1.67	12	0.02	-998.00	1458.00	7100	20230414	-65.63	2260	20240325	7.96	3265	-25.27	20240118	2260	7.96	20240325	7100	-65.63	20230414	2260	7.96	20240325	0.34	N	011000	1000	784 억		7904289	N	N	0	N	00	N
138	20240404	160232	57	100.00	KOSPI		의약품	N	N	N	N		N	2480	-25	5	-1.00	2730822115	1058761	229.32	2550	2715	2475	3255	1755	2505	2579.32	10.24	0	-124060	2628	2566	2483	2421	2338	2597	2452	785	750	1000	1800	5	1	78473817	1946	-2.48	1.70	12	1.35	-998.00	1458.00	7100	20230414	-65.07	2260	20240325	9.73	3265	-24.04	20240118	2260	9.73	20240325	7100	-65.07	20230414	2260	9.73	20240325	0.35	N	011000	1000	784 억		8037163	N	N	74	N	00	N
139	20240404	150232	57	100.00	KOSPI		의약품	N	N	N	N		N	2485	-20	5	-0.80	2605770870	1008401	218.41	2550	2715	2480	3255	1755	2505	2584.06	10.24	0	-97405	2628	2566	2483	2421	2338	2597	2452	785	750	1000	1800	5	1	78473817	1950	-2.49	1.70	12	1.29	-998.00	1458.00	7100	20230414	-65.00	2260	20240325	9.96	3265	-23.89	20240118	2260	9.96	20240325	7100	-65.00	20230414	2260	9.96	20240325	0.35	N	011000	1000	784 억		8037163	N	N	74	N	00	N
140	20240404	140231	57	100.00	KOSPI		의약품	N	N	N	N		N	2505	0	3	0.00	2500747225	966188	209.27	2550	2715	2490	3255	1755	2505	2588.26	10.24	0	-86348	2628	2566	2483	2421	2338	2597	2452	785	750	1000	1800	5	1	78473817	1966	-2.51	1.72	12	1.23	-998.00	1458.00	7100	20230414	-64.72	2260	20240325	10.84	3265	-23.28	20240118	2260	10.84	20240325	7100	-64.72	20230414	2260	10.84	20240325	0.35	N	011000	1000	784 억		8037163	N	N	74	N	00	N
141	20240404	130230	57	100.00	KOSPI		의약품	N	N	N	N		N	2510	5	2	0.20	2369109520	913593	197.88	2550	2715	2500	3255	1755	2505	2593.18	10.24	0	-67108	2628	2566	2483	2421	2338	2597	2452	785	750	1000	1800	5	1	78473817	1970	-2.52	1.72	12	1.16	-998.00	1458.00	7100	20230414	-64.65	2260	20240325	11.06	3265	-23.12	20240118	2260	11.06	20240325	7100	-64.65	20230414	2260	11.06	20240325	0.35	N	011000	1000	784 억		8037163	N	N	74	N	00	N
142	20240404	120231	57	100.00	KOSPI		의약품	N	N	N	N		N	2505	0	3	0.00	2275416985	876200	189.78	2550	2715	2505	3255	1755	2505	2596.92	10.24	0	-54302	2628	2566	2483	2421	2338	2597	2452	785	750	1000	1800	5	1	78473817	1966	-2.51	1.72	12	1.12	-998.00	1458.00	7100	20230414	-64.72	2260	20240325	10.84	3265	-23.28	20240118	2260	10.84	20240325	7100	-64.72	20230414	2260	10.84	20240325	0.35	N	011000	1000	784 억		8037163	N	N	74	N	00	N
143	20240404	110231	57	100.00	KOSPI		의약품	N	N	N	N		N	2545	40	2	1.60	2054588840	788829	170.86	2550	2715	2505	3255	1755	2505	2604.61	10.24	0	-48815	2628	2566	2483	2421	2338	2597	2452	785	750	1000	1800	5	1	78473817	1997	-2.55	1.75	12	1.01	-998.00	1458.00	7100	20230414	-64.15	2260	20240325	12.61	3265	-22.05	20240118	2260	12.61	20240325	7100	-64.15	20230414	2260	12.61	20240325	0.35	N	011000	1000	784 억		8037163	N	N	74	N	00	N
144	20240404	100230	57	100.00	KOSPI		의약품	N	N	N	N		N	2550	45	2	1.80	1840629855	704216	152.53	2550	2715	2520	3255	1755	2505	2613.73	10.24	0	-48225	2628	2566	2483	2421	2338	2597	2452	785	750	1000	1800	5	1	78473817	2001	-2.56	1.75	12	0.90	-998.00	1458.00	7100	20230414	-64.08	2260	20240325	12.83	3265	-21.90	20240118	2260	12.83	20240325	7100	-64.08	20230414	2260	12.83	20240325	0.35	N	011000	1000	784 억		8037163	N	N	74	N	00	N
145	20240404	090231	57	100.00	KOSPI		의약품	N	N	N	N		N	2565	60	2	2.40	125998815	49198	10.66	2550	2575	2550	3255	1755	2505	2561.06	10.24	0	-35437	2628	2566	2483	2421	2338	2597	2452	785	750	1000	1800	5	1	78473817	2013	-2.57	1.76	12	0.06	-998.00	1458.00	7100	20230414	-63.87	2260	20240325	13.50	3265	-21.44	20240118	2260	13.50	20240325	7100	-63.87	20230414	2260	13.50	20240325	0.35	N	011000	1000	784 억		8037163	N	N	74	N	00	N
146	20240403	160232	57	100.00	KOSPI		의약품	N	N	N	N		N	2505	20	2	0.80	1132621785	457951	109.24	2485	2545	2400	3230	1740	2485	2473.12	10.16	0	58846	2521	2502	2481	2462	2441	2492	2452	785	745	1000	1780	5	1	78473817	1966	-2.51	1.72	12	0.58	-998.00	1458.00	7100	20230414	-64.72	2260	20240325	10.84	3265	-23.28	20240118	2260	10.84	20240325	7100	-64.72	20230414	2260	10.84	20240325	0.35	N	011000	1000	784 억		7974480	N	N	74	N	00	N
147	20240403	150230	57	100.00	KOSPI		의약품	N	N	N	N		N	2490	5	2	0.20	1068711425	432468	103.16	2485	2545	2400	3230	1740	2485	2471.19	10.16	0	59518	2521	2502	2481	2462	2441	2492	2452	785	745	1000	1780	5	1	78473817	1954	-2.49	1.71	12	0.55	-998.00	1458.00	7100	20230414	-64.93	2260	20240325	10.18	3265	-23.74	20240118	2260	10.18	20240325	7100	-64.93	20230414	2260	10.18	20240325	0.35	N	011000	1000	784 억		7974480	N	N	1000	N	00	N
148	20240403	140230	57	100.00	KOSPI		의약품	N	N	N	N		N	2495	10	2	0.40	1000736130	405293	96.68	2485	2545	2400	3230	1740	2485	2469.17	10.16	0	59486	2521	2502	2481	2462	2441	2492	2452	785	745	1000	1780	5	1	78473817	1958	-2.50	1.71	12	0.52	-998.00	1458.00	7100	20230414	-64.86	2260	20240325	10.40	3265	-23.58	20240118	2260	10.40	20240325	7100	-64.86	20230414	2260	10.40	20240325	0.35	N	011000	1000	784 억		7974480	N	N	1000	N	00	N
149	20240403	130229	57	100.00	KOSPI		의약품	N	N	N	N		N	2505	20	2	0.80	796243205	324066	77.30	2485	2525	2400	3230	1740	2485	2457.04	10.16	0	47512	2521	2502	2481	2462	2441	2492	2452	785	745	1000	1780	5	1	78473817	1966	-2.51	1.72	12	0.41	-998.00	1458.00	7100	20230414	-64.72	2260	20240325	10.84	3265	-23.28	20240118	2260	10.84	20240325	7100	-64.72	20230414	2260	10.84	20240325	0.35	N	011000	1000	784 억		7974480	N	N	1000	N	00	N
150	20240403	120230	57	100.00	KOSPI		의약품	N	N	N	N		N	2475	-10	5	-0.40	598854295	245162	58.48	2485	2490	2400	3230	1740	2485	2442.69	10.16	0	29036	2521	2502	2481	2462	2441	2492	2452	785	745	1000	1780	5	1	78473817	1942	-2.48	1.70	12	0.31	-998.00	1458.00	7100	20230414	-65.14	2260	20240325	9.51	3265	-24.20	20240118	2260	9.51	20240325	7100	-65.14	20230414	2260	9.51	20240325	0.35	N	011000	1000	784 억		7974480	N	N	1000	N	00	N
151	20240403	110230	57	100.00	KOSPI		의약품	N	N	N	N		N	2460	-25	5	-1.01	556617655	227985	54.38	2485	2490	2400	3230	1740	2485	2441.47	10.16	0	23775	2521	2502	2481	2462	2441	2492	2452	785	745	1000	1780	5	1	78473817	1930	-2.46	1.69	12	0.29	-998.00	1458.00	7100	20230414	-65.35	2260	20240325	8.85	3265	-24.66	20240118	2260	8.85	20240325	7100	-65.35	20230414	2260	8.85	20240325	0.35	N	011000	1000	784 억		7974480	N	N	1000	N	00	N
152	20240403	100230	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	-35	5	-1.41	461138970	189043	45.09	2485	2490	2400	3230	1740	2485	2439.33	10.16	0	17482	2521	2502	2481	2462	2441	2492	2452	785	745	1000	1780	5	1	78473817	1923	-2.45	1.68	12	0.24	-998.00	1458.00	7100	20230414	-65.49	2260	20240325	8.41	3265	-24.96	20240118	2260	8.41	20240325	7100	-65.49	20230414	2260	8.41	20240325	0.35	N	011000	1000	784 억		7974480	N	N	1000	N	00	N
153	20240403	090230	57	100.00	KOSPI		의약품	N	N	N	N		N	2475	-10	5	-0.40	14974365	6032	1.44	2485	2490	2475	3230	1740	2485	2482.49	10.16	0	-1814	2521	2502	2481	2462	2441	2492	2452	785	745	1000	1780	5	1	78473817	1942	-2.48	1.70	12	0.01	-998.00	1458.00	7100	20230414	-65.14	2260	20240325	9.51	3265	-24.20	20240118	2260	9.51	20240325	7100	-65.14	20230414	2260	9.51	20240325	0.35	N	011000	1000	784 억		7974480	N	N	1000	N	00	N
154	20240402	160225	57	100.00	KOSPI		의약품	N	N	N	N		N	2485	-45	5	-1.78	1035874490	418315	90.61	2500	2500	2460	3285	1775	2530	2476.28	10.15	0	8918	2610	2570	2510	2470	2410	2590	2490	785	755	1000	1820	5	1	78473817	1950	-2.49	1.70	12	0.53	-998.00	1458.00	7100	20230414	-65.00	2260	20240325	9.96	3265	-23.89	20240118	2260	9.96	20240325	7100	-65.00	20230414	2260	9.96	20240325	0.38	N	011000	1000	784 억		7965613	N	N	1000	N	00	N
155	20240402	150230	57	100.00	KOSPI		의약품	N	N	N	N		N	2480	-50	5	-1.98	991288485	400400	86.73	2500	2500	2460	3285	1775	2530	2475.75	10.15	0	9077	2610	2570	2510	2470	2410	2590	2490	785	755	1000	1820	5	1	78473817	1946	-2.48	1.70	12	0.51	-998.00	1458.00	7100	20230414	-65.07	2260	20240325	9.73	3265	-24.04	20240118	2260	9.73	20240325	7100	-65.07	20230414	2260	9.73	20240325	0.38	N	011000	1000	784 억		7965613	N	N	28	N	00	N
156	20240402	140231	57	100.00	KOSPI		의약품	N	N	N	N		N	2480	-50	5	-1.98	931159915	376177	81.49	2500	2500	2460	3285	1775	2530	2475.32	10.15	0	4614	2610	2570	2510	2470	2410	2590	2490	785	755	1000	1820	5	1	78473817	1946	-2.48	1.70	12	0.48	-998.00	1458.00	7100	20230414	-65.07	2260	20240325	9.73	3265	-24.04	20240118	2260	9.73	20240325	7100	-65.07	20230414	2260	9.73	20240325	0.38	N	011000	1000	784 억		7965613	N	N	28	N	00	N
157	20240402	130227	57	100.00	KOSPI		의약품	N	N	N	N		N	2475	-55	5	-2.17	877660940	354581	76.81	2500	2500	2460	3285	1775	2530	2475.21	10.15	0	3516	2610	2570	2510	2470	2410	2590	2490	785	755	1000	1820	5	1	78473817	1942	-2.48	1.70	12	0.45	-998.00	1458.00	7100	20230414	-65.14	2260	20240325	9.51	3265	-24.20	20240118	2260	9.51	20240325	7100	-65.14	20230414	2260	9.51	20240325	0.38	N	011000	1000	784 억		7965613	N	N	28	N	00	N
158	20240402	120227	57	100.00	KOSPI		의약품	N	N	N	N		N	2475	-55	5	-2.17	808190915	326508	70.73	2500	2500	2460	3285	1775	2530	2475.26	10.15	0	1722	2610	2570	2510	2470	2410	2590	2490	785	755	1000	1820	5	1	78473817	1942	-2.48	1.70	12	0.42	-998.00	1458.00	7100	20230414	-65.14	2260	20240325	9.51	3265	-24.20	20240118	2260	9.51	20240325	7100	-65.14	20230414	2260	9.51	20240325	0.38	N	011000	1000	784 억		7965613	N	N	28	N	00	N
159	20240402	110228	57	100.00	KOSPI		의약품	N	N	N	N		N	2475	-55	5	-2.17	684978725	276688	59.94	2500	2500	2460	3285	1775	2530	2475.64	10.15	0	-11236	2610	2570	2510	2470	2410	2590	2490	785	755	1000	1820	5	1	78473817	1942	-2.48	1.70	12	0.35	-998.00	1458.00	7100	20230414	-65.14	2260	20240325	9.51	3265	-24.20	20240118	2260	9.51	20240325	7100	-65.14	20230414	2260	9.51	20240325	0.38	N	011000	1000	784 억		7965613	N	N	28	N	00	N
160	20240402	100228	57	100.00	KOSPI		의약품	N	N	N	N		N	2490	-40	5	-1.58	502553280	203114	44.00	2500	2500	2460	3285	1775	2530	2474.24	10.15	0	-30636	2610	2570	2510	2470	2410	2590	2490	785	755	1000	1820	5	1	78473817	1954	-2.49	1.71	12	0.26	-998.00	1458.00	7100	20230414	-64.93	2260	20240325	10.18	3265	-23.74	20240118	2260	10.18	20240325	7100	-64.93	20230414	2260	10.18	20240325	0.38	N	011000	1000	784 억		7965613	N	N	28	N	00	N
161	20240402	090226	57	100.00	KOSPI		의약품	N	N	N	N		N	2495	-35	5	-1.38	28139315	11265	2.44	2500	2500	2485	3285	1775	2530	2497.94	10.15	0	-1941	2610	2570	2510	2470	2410	2590	2490	785	755	1000	1820	5	1	78473817	1958	-2.50	1.71	12	0.01	-998.00	1458.00	7100	20230414	-64.86	2260	20240325	10.40	3265	-23.58	20240118	2260	10.40	20240325	7100	-64.86	20230414	2260	10.40	20240325	0.38	N	011000	1000	784 억		7965613	N	N	28	N	00	N
162	20240401	160226	57	100.00	KOSPI		의약품	N	N	N	N		N	2530	-5	5	-0.20	1155785700	460456	81.16	2500	2550	2450	3295	1775	2535	2510.08	10.10	0	35248	2661	2597	2561	2497	2461	2580	2480	785	760	1000	1820	5	1	78473817	1985	-5.15	1.07	12	0.59	-491.00	2372.00	7100	20230414	-64.37	2260	20240325	11.95	3265	-22.51	20240118	2260	11.95	20240325	7100	-64.37	20230414	2260	11.95	20240325	0.34	N	011000	1000	784 억		7929492	N	N	28	N	00	N
163	20240401	150227	57	100.00	KOSPI		의약품	N	N	N	N		N	2505	-30	5	-1.18	1089902625	434266	76.54	2500	2550	2450	3295	1775	2535	2509.76	10.10	0	46286	2661	2597	2561	2497	2461	2580	2480	785	760	1000	1820	5	1	78473817	1966	-5.10	1.06	12	0.55	-491.00	2372.00	7100	20230414	-64.72	2260	20240325	10.84	3265	-23.28	20240118	2260	10.84	20240325	7100	-64.72	20230414	2260	10.84	20240325	0.34	N	011000	1000	784 억		7929492	N	N	0	N	00	N
164	20240401	140226	57	100.00	KOSPI		의약품	N	N	N	N		N	2525	-10	5	-0.39	1010624860	402699	70.98	2500	2550	2450	3295	1775	2535	2509.63	10.10	0	44831	2661	2597	2561	2497	2461	2580	2480	785	760	1000	1820	5	1	78473817	1981	-5.14	1.06	12	0.51	-491.00	2372.00	7100	20230414	-64.44	2260	20240325	11.73	3265	-22.66	20240118	2260	11.73	20240325	7100	-64.44	20230414	2260	11.73	20240325	0.34	N	011000	1000	784 억		7929492	N	N	0	N	00	N
165	20240401	130226	57	100.00	KOSPI		의약품	N	N	N	N		N	2545	10	2	0.39	902440080	359834	63.42	2500	2550	2450	3295	1775	2535	2507.93	10.10	0	32165	2661	2597	2561	2497	2461	2580	2480	785	760	1000	1820	5	1	78473817	1997	-5.18	1.07	12	0.46	-491.00	2372.00	7100	20230414	-64.15	2260	20240325	12.61	3265	-22.05	20240118	2260	12.61	20240325	7100	-64.15	20230414	2260	12.61	20240325	0.34	N	011000	1000	784 억		7929492	N	N	0	N	00	N
166	20240401	120228	57	100.00	KOSPI		의약품	N	N	N	N		N	2535	0	3	0.00	830893790	331646	58.46	2500	2550	2450	3295	1775	2535	2505.36	10.10	0	31158	2661	2597	2561	2497	2461	2580	2480	785	760	1000	1820	5	1	78473817	1989	-5.16	1.07	12	0.42	-491.00	2372.00	7100	20230414	-64.30	2260	20240325	12.17	3265	-22.36	20240118	2260	12.17	20240325	7100	-64.30	20230414	2260	12.17	20240325	0.34	N	011000	1000	784 억		7929492	N	N	0	N	00	N
167	20240401	110227	57	100.00	KOSPI		의약품	N	N	N	N		N	2525	-10	5	-0.39	711773685	284504	50.15	2500	2550	2450	3295	1775	2535	2501.81	10.10	0	22284	2661	2597	2561	2497	2461	2580	2480	785	760	1000	1820	5	1	78473817	1981	-5.14	1.06	12	0.36	-491.00	2372.00	7100	20230414	-64.44	2260	20240325	11.73	3265	-22.66	20240118	2260	11.73	20240325	7100	-64.44	20230414	2260	11.73	20240325	0.34	N	011000	1000	784 억		7929492	N	N	0	N	00	N
168	20240401	100225	57	100.00	KOSPI		의약품	N	N	N	N		N	2535	0	3	0.00	528228645	212187	37.40	2500	2535	2450	3295	1775	2535	2489.45	10.10	0	48300	2661	2597	2561	2497	2461	2580	2480	785	760	1000	1820	5	1	78473817	1989	-5.16	1.07	12	0.27	-491.00	2372.00	7100	20230414	-64.30	2260	20240325	12.17	3265	-22.36	20240118	2260	12.17	20240325	7100	-64.30	20230414	2260	12.17	20240325	0.34	N	011000	1000	784 억		7929492	N	N	0	N	00	N
169	20240401	090225	57	100.00	KOSPI		의약품	N	N	N	N		N	2480	-55	5	-2.17	91702465	36757	6.48	2500	2525	2475	3295	1775	2535	2494.83	10.10	0	-5421	2661	2597	2561	2497	2461	2580	2480	785	760	1000	1820	5	1	78473817	1946	-5.05	1.05	12	0.05	-491.00	2372.00	7100	20230414	-65.07	2260	20240325	9.73	3265	-24.04	20240118	2260	9.73	20240325	7100	-65.07	20230414	2260	9.73	20240325	0.34	N	011000	1000	784 억		7929492	N	N	0	N	00	N