KissMeData/102460/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160809	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14320	-30	5	-0.21	98553770	6902	39.37	14210	14380	14120	18650	10050	14350	14279.02	0.68	0	-640	14630	14490	14360	14220	14090	14560	14290	93	4300	500	10330	10	1	18586811	2662	74.20	1.05	12	0.04	193.00	13650.00	18570	20230616	-22.89	12840	20240418	11.53	17150	-16.50	20240105	12840	11.53	20240418	18570	-22.89	20230616	12840	11.53	20240418	1.63	N	102460	500	92 억		126761	N	N	0	N	00	N
3	20240531	150807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	-70	5	-0.49	91986360	6443	36.75	14210	14380	14120	18650	10050	14350	14276.95	0.68	0	-581	14630	14490	14360	14220	14090	14560	14290	93	4300	500	10330	10	1	18586811	2654	73.99	1.05	12	0.03	193.00	13650.00	18570	20230616	-23.10	12840	20240418	11.21	17150	-16.73	20240105	12840	11.21	20240418	18570	-23.10	20230616	12840	11.21	20240418	1.63	N	102460	500	92 억		126761	N	N	0	N	00	N
4	20240531	140807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	-20	5	-0.14	90370590	6330	36.10	14210	14380	14120	18650	10050	14350	14276.55	0.68	0	-562	14630	14490	14360	14220	14090	14560	14290	93	4300	500	10330	10	1	18586811	2663	74.25	1.05	12	0.03	193.00	13650.00	18570	20230616	-22.83	12840	20240418	11.60	17150	-16.44	20240105	12840	11.60	20240418	18570	-22.83	20230616	12840	11.60	20240418	1.63	N	102460	500	92 억		126761	N	N	0	N	00	N
5	20240531	130811	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-50	5	-0.35	81411480	5704	32.53	14210	14380	14120	18650	10050	14350	14272.70	0.68	0	-520	14630	14490	14360	14220	14090	14560	14290	93	4300	500	10330	10	1	18586811	2658	74.09	1.05	12	0.03	193.00	13650.00	18570	20230616	-22.99	12840	20240418	11.37	17150	-16.62	20240105	12840	11.37	20240418	18570	-22.99	20230616	12840	11.37	20240418	1.63	N	102460	500	92 억		126761	N	N	0	N	00	N
6	20240531	120816	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14120	-230	5	-1.60	59796090	4191	23.90	14210	14380	14120	18650	10050	14350	14267.74	0.68	0	-410	14630	14490	14360	14220	14090	14560	14290	93	4300	500	10330	10	1	18586811	2624	73.16	1.03	12	0.02	193.00	13650.00	18570	20230616	-23.96	12840	20240418	9.97	17150	-17.67	20240105	12840	9.97	20240418	18570	-23.96	20230616	12840	9.97	20240418	1.63	N	102460	500	92 억		126761	N	N	0	N	00	N
7	20240531	110811	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	10	2	0.07	20460150	1429	8.15	14210	14380	14210	18650	10050	14350	14317.81	0.68	0	192	14630	14490	14360	14220	14090	14560	14290	93	4300	500	10330	10	1	18586811	2669	74.40	1.05	12	0.01	193.00	13650.00	18570	20230616	-22.67	12840	20240418	11.84	17150	-16.27	20240105	12840	11.84	20240418	18570	-22.67	20230616	12840	11.84	20240418	1.63	N	102460	500	92 억		126761	N	N	0	N	00	N
8	20240531	100812	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	20	2	0.14	18399260	1285	7.33	14210	14380	14210	18650	10050	14350	14318.49	0.68	0	326	14630	14490	14360	14220	14090	14560	14290	93	4300	500	10330	10	1	18586811	2671	74.46	1.05	12	0.01	193.00	13650.00	18570	20230616	-22.62	12840	20240418	11.92	17150	-16.21	20240105	12840	11.92	20240418	18570	-22.62	20230616	12840	11.92	20240418	1.63	N	102460	500	92 억		126761	N	N	0	N	00	N
9	20240531	090809	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-50	5	-0.35	1939430	136	0.78	14210	14300	14210	18650	10050	14350	14260.51	0.68	0	-8	14630	14490	14360	14220	14090	14560	14290	93	4300	500	10330	10	1	18586811	2658	74.09	1.05	12	0.00	193.00	13650.00	18570	20230616	-22.99	12840	20240418	11.37	17150	-16.62	20240105	12840	11.37	20240418	18570	-22.99	20230616	12840	11.37	20240418	1.63	N	102460	500	92 억		126761	N	N	0	N	00	N
10	20240530	160806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14350	-70	5	-0.49	251776010	17484	125.20	14290	14500	14230	18740	10100	14420	14400.37	0.70	0	-3588	14893	14656	14283	14046	13673	14775	14165	93	4320	500	10380	10	1	18586811	2667	74.35	1.05	12	0.09	193.00	13650.00	18570	20230616	-22.72	12840	20240418	11.76	17150	-16.33	20240105	12840	11.76	20240418	18570	-22.72	20230616	12840	11.76	20240418	1.62	N	102460	500	92 억		129871	N	N	0	N	00	N
11	20240530	150807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-120	5	-0.83	247555770	17189	123.09	14290	14500	14290	18740	10100	14420	14401.99	0.70	0	-3559	14893	14656	14283	14046	13673	14775	14165	93	4320	500	10380	10	1	18586811	2658	74.09	1.05	12	0.09	193.00	13650.00	18570	20230616	-22.99	12840	20240418	11.37	17150	-16.62	20240105	12840	11.37	20240418	18570	-22.99	20230616	12840	11.37	20240418	1.62	N	102460	500	92 억		129871	N	N	0	N	00	N
12	20240530	140806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14350	-70	5	-0.49	212335230	14727	105.46	14290	14500	14290	18740	10100	14420	14418.09	0.70	0	-3379	14893	14656	14283	14046	13673	14775	14165	93	4320	500	10380	10	1	18586811	2667	74.35	1.05	12	0.08	193.00	13650.00	18570	20230616	-22.72	12840	20240418	11.76	17150	-16.33	20240105	12840	11.76	20240418	18570	-22.72	20230616	12840	11.76	20240418	1.62	N	102460	500	92 억		129871	N	N	0	N	00	N
13	20240530	130808	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	20	2	0.14	210727380	14615	104.65	14290	14500	14290	18740	10100	14420	14418.57	0.70	0	-3388	14893	14656	14283	14046	13673	14775	14165	93	4320	500	10380	10	1	18586811	2684	74.82	1.06	12	0.08	193.00	13650.00	18570	20230616	-22.24	12840	20240418	12.46	17150	-15.80	20240105	12840	12.46	20240418	18570	-22.24	20230616	12840	12.46	20240418	1.62	N	102460	500	92 억		129871	N	N	0	N	00	N
14	20240530	120805	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	30	2	0.21	174032970	12066	86.40	14290	14500	14290	18740	10100	14420	14423.42	0.70	0	-3669	14893	14656	14283	14046	13673	14775	14165	93	4320	500	10380	10	1	18586811	2686	74.87	1.06	12	0.06	193.00	13650.00	18570	20230616	-22.19	12840	20240418	12.54	17150	-15.74	20240105	12840	12.54	20240418	18570	-22.19	20230616	12840	12.54	20240418	1.62	N	102460	500	92 억		129871	N	N	0	N	00	N
15	20240530	110807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	10	2	0.07	73536190	5103	36.54	14290	14500	14290	18740	10100	14420	14410.38	0.70	0	-2812	14893	14656	14283	14046	13673	14775	14165	93	4320	500	10380	10	1	18586811	2682	74.77	1.06	12	0.03	193.00	13650.00	18570	20230616	-22.29	12840	20240418	12.38	17150	-15.86	20240105	12840	12.38	20240418	18570	-22.29	20230616	12840	12.38	20240418	1.62	N	102460	500	92 억		129871	N	N	0	N	00	N
16	20240530	100807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	10	2	0.07	73103730	5073	36.33	14290	14500	14290	18740	10100	14420	14410.35	0.70	0	-2809	14893	14656	14283	14046	13673	14775	14165	93	4320	500	10380	10	1	18586811	2682	74.77	1.06	12	0.03	193.00	13650.00	18570	20230616	-22.29	12840	20240418	12.38	17150	-15.86	20240105	12840	12.38	20240418	18570	-22.29	20230616	12840	12.38	20240418	1.62	N	102460	500	92 억		129871	N	N	0	N	00	N
17	20240530	090806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14410	-10	5	-0.07	914810	64	0.46	14290	14420	14290	18740	10100	14420	14293.91	0.70	0	0	14893	14656	14283	14046	13673	14775	14165	93	4320	500	10380	10	1	18586811	2678	74.66	1.06	12	0.00	193.00	13650.00	18570	20230616	-22.40	12840	20240418	12.23	17150	-15.98	20240105	12840	12.23	20240418	18570	-22.40	20230616	12840	12.23	20240418	1.62	N	102460	500	92 억		129871	N	N	0	N	00	N
18	20240529	160759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	420	2	3.00	195236910	13849	109.18	14000	14520	13910	18200	9800	14000	14097.55	0.68	0	2967	14293	14146	14053	13906	13813	14100	13860	93	4200	500	10080	10	1	18586811	2680	74.72	1.06	12	0.07	193.00	13650.00	18570	20230616	-22.35	12840	20240418	12.31	17150	-15.92	20240105	12840	12.31	20240418	18570	-22.35	20230616	12840	12.31	20240418	1.62	N	102460	500	92 억		126779	N	N	0	N	00	N
19	20240529	150758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14380	380	2	2.71	191829030	13612	107.31	14000	14520	13910	18200	9800	14000	14092.64	0.68	0	3048	14293	14146	14053	13906	13813	14100	13860	93	4200	500	10080	10	1	18586811	2673	74.51	1.05	12	0.07	193.00	13650.00	18570	20230616	-22.56	12840	20240418	11.99	17150	-16.15	20240105	12840	11.99	20240418	18570	-22.56	20230616	12840	11.99	20240418	1.62	N	102460	500	92 억		126779	N	N	0	N	00	N
20	20240529	140759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	390	2	2.79	183390030	13025	102.68	14000	14520	13910	18200	9800	14000	14079.85	0.68	0	3038	14293	14146	14053	13906	13813	14100	13860	93	4200	500	10080	10	1	18586811	2675	74.56	1.05	12	0.07	193.00	13650.00	18570	20230616	-22.51	12840	20240418	12.07	17150	-16.09	20240105	12840	12.07	20240418	18570	-22.51	20230616	12840	12.07	20240418	1.62	N	102460	500	92 억		126779	N	N	0	N	00	N
21	20240529	130802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14460	460	2	3.29	166804840	11861	93.50	14000	14520	13910	18200	9800	14000	14063.30	0.68	0	3157	14293	14146	14053	13906	13813	14100	13860	93	4200	500	10080	10	1	18586811	2688	74.92	1.06	12	0.06	193.00	13650.00	18570	20230616	-22.13	12840	20240418	12.62	17150	-15.69	20240105	12840	12.62	20240418	18570	-22.13	20230616	12840	12.62	20240418	1.62	N	102460	500	92 억		126779	N	N	0	N	00	N
22	20240529	120805	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14510	510	2	3.64	151666540	10814	85.25	14000	14520	13910	18200	9800	14000	14025.02	0.68	0	3168	14293	14146	14053	13906	13813	14100	13860	93	4200	500	10080	10	1	18586811	2697	75.18	1.06	12	0.06	193.00	13650.00	18570	20230616	-21.86	12840	20240418	13.01	17150	-15.39	20240105	12840	13.01	20240418	18570	-21.86	20230616	12840	13.01	20240418	1.62	N	102460	500	92 억		126779	N	N	0	N	00	N
23	20240529	110802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	0	3	0.00	109981260	7890	62.20	14000	14080	13910	18200	9800	14000	13939.32	0.68	0	3457	14293	14146	14053	13906	13813	14100	13860	93	4200	500	10080	10	1	18586811	2602	72.54	1.03	12	0.04	193.00	13650.00	18570	20230616	-24.61	12840	20240418	9.03	17150	-18.37	20240105	12840	9.03	20240418	18570	-24.61	20230616	12840	9.03	20240418	1.62	N	102460	500	92 억		126779	N	N	0	N	00	N
24	20240529	100800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	0	3	0.00	75179380	5400	42.57	14000	14080	13910	18200	9800	14000	13922.11	0.68	0	3382	14293	14146	14053	13906	13813	14100	13860	93	4200	500	10080	10	1	18586811	2602	72.54	1.03	12	0.03	193.00	13650.00	18570	20230616	-24.61	12840	20240418	9.03	17150	-18.37	20240105	12840	9.03	20240418	18570	-24.61	20230616	12840	9.03	20240418	1.62	N	102460	500	92 억		126779	N	N	0	N	00	N
25	20240529	090757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	-80	5	-0.57	62612980	4498	35.46	14000	14000	13910	18200	9800	14000	13920.18	0.68	0	3208	14293	14146	14053	13906	13813	14100	13860	93	4200	500	10080	10	1	18586811	2587	72.12	1.02	12	0.02	193.00	13650.00	18570	20230616	-25.04	12840	20240418	8.41	17150	-18.83	20240105	12840	8.41	20240418	18570	-25.04	20230616	12840	8.41	20240418	1.62	N	102460	500	92 억		126779	N	N	0	N	00	N
26	20240528	160754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-280	5	-1.96	178100180	12685	74.31	14120	14200	13960	18560	10000	14280	14040.22	0.68	0	861	14846	14562	14246	13962	13646	14405	13805	93	4280	500	10280	10	1	18586811	2602	72.54	1.03	12	0.07	193.00	13650.00	18570	20230616	-24.61	12840	20240418	9.03	17150	-18.37	20240105	12840	9.03	20240418	18570	-24.61	20230616	12840	9.03	20240418	1.59	N	102460	500	92 억		126437	N	N	0	N	00	N
27	20240528	150757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	-260	5	-1.82	171570940	12219	71.58	14120	14200	13960	18560	10000	14280	14041.32	0.68	0	954	14846	14562	14246	13962	13646	14405	13805	93	4280	500	10280	10	1	18586811	2606	72.64	1.03	12	0.07	193.00	13650.00	18570	20230616	-24.50	12840	20240418	9.19	17150	-18.25	20240105	12840	9.19	20240418	18570	-24.50	20230616	12840	9.19	20240418	1.59	N	102460	500	92 억		126437	N	N	0	N	00	N
28	20240528	140758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-170	5	-1.19	143740040	10235	59.96	14120	14200	13960	18560	10000	14280	14043.97	0.68	0	1047	14846	14562	14246	13962	13646	14405	13805	93	4280	500	10280	10	1	18586811	2623	73.11	1.03	12	0.06	193.00	13650.00	18570	20230616	-24.02	12840	20240418	9.89	17150	-17.73	20240105	12840	9.89	20240418	18570	-24.02	20230616	12840	9.89	20240418	1.59	N	102460	500	92 억		126437	N	N	0	N	00	N
29	20240528	130755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-270	5	-1.89	125480120	8936	52.35	14120	14200	13960	18560	10000	14280	14042.09	0.68	0	1081	14846	14562	14246	13962	13646	14405	13805	93	4280	500	10280	10	1	18586811	2604	72.59	1.03	12	0.05	193.00	13650.00	18570	20230616	-24.56	12840	20240418	9.11	17150	-18.31	20240105	12840	9.11	20240418	18570	-24.56	20230616	12840	9.11	20240418	1.59	N	102460	500	92 억		126437	N	N	0	N	00	N
30	20240528	120756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	-320	5	-2.24	107965590	7682	45.00	14120	14200	13960	18560	10000	14280	14054.36	0.68	0	1092	14846	14562	14246	13962	13646	14405	13805	93	4280	500	10280	10	1	18586811	2595	72.33	1.02	12	0.04	193.00	13650.00	18570	20230616	-24.82	12840	20240418	8.72	17150	-18.60	20240105	12840	8.72	20240418	18570	-24.82	20230616	12840	8.72	20240418	1.59	N	102460	500	92 억		126437	N	N	0	N	00	N
31	20240528	110740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	-200	5	-1.40	68941070	4893	28.66	14120	14200	14040	18560	10000	14280	14089.73	0.68	0	790	14846	14562	14246	13962	13646	14405	13805	93	4280	500	10280	10	1	18586811	2617	72.95	1.03	12	0.03	193.00	13650.00	18570	20230616	-24.18	12840	20240418	9.66	17150	-17.90	20240105	12840	9.66	20240418	18570	-24.18	20230616	12840	9.66	20240418	1.59	N	102460	500	92 억		126437	N	N	0	N	00	N
32	20240528	100756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-190	5	-1.33	50685600	3595	21.06	14120	14200	14060	18560	10000	14280	14098.92	0.68	0	828	14846	14562	14246	13962	13646	14405	13805	93	4280	500	10280	10	1	18586811	2619	73.01	1.03	12	0.02	193.00	13650.00	18570	20230616	-24.12	12840	20240418	9.74	17150	-17.84	20240105	12840	9.74	20240418	18570	-24.12	20230616	12840	9.74	20240418	1.59	N	102460	500	92 억		126437	N	N	0	N	00	N
33	20240528	090758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	-90	5	-0.63	5548230	392	2.30	14120	14200	14120	18560	10000	14280	14153.65	0.68	0	71	14846	14562	14246	13962	13646	14405	13805	93	4280	500	10280	10	1	18586811	2637	73.52	1.04	12	0.00	193.00	13650.00	18570	20230616	-23.59	12840	20240418	10.51	17150	-17.26	20240105	12840	10.51	20240418	18570	-23.59	20230616	12840	10.51	20240418	1.59	N	102460	500	92 억		126437	N	N	0	N	00	N
34	20240527	160745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	-170	5	-1.18	240563000	17069	94.36	14530	14530	13930	18780	10120	14450	14093.56	0.70	0	-2264	14670	14560	14390	14280	14110	14475	14195	93	4330	500	10400	10	1	18586811	2654	73.99	1.05	12	0.09	193.00	13650.00	18570	20230616	-23.10	12840	20240418	11.21	17150	-16.73	20240105	12840	11.21	20240418	18570	-23.10	20230616	12840	11.21	20240418	1.58	N	102460	500	92 억		129210	N	N	0	N	00	N
35	20240527	150757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14040	-410	5	-2.84	221658680	15738	87.00	14530	14530	13930	18780	10120	14450	14084.30	0.70	0	-1868	14670	14560	14390	14280	14110	14475	14195	93	4330	500	10400	10	1	18586811	2610	72.75	1.03	12	0.08	193.00	13650.00	18570	20230616	-24.39	12840	20240418	9.35	17150	-18.13	20240105	12840	9.35	20240418	18570	-24.39	20230616	12840	9.35	20240418	1.58	N	102460	500	92 억		129210	N	N	0	N	00	N
36	20240527	140755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13970	-480	5	-3.32	180758590	12815	70.84	14530	14530	13970	18780	10120	14450	14105.24	0.70	0	-1993	14670	14560	14390	14280	14110	14475	14195	93	4330	500	10400	10	1	18586811	2597	72.38	1.02	12	0.07	193.00	13650.00	18570	20230616	-24.77	12840	20240418	8.80	17150	-18.54	20240105	12840	8.80	20240418	18570	-24.77	20230616	12840	8.80	20240418	1.58	N	102460	500	92 억		129210	N	N	0	N	00	N
37	20240527	130754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	-390	5	-2.70	128859210	9107	50.34	14530	14530	14000	18780	10120	14450	14149.47	0.70	0	-1874	14670	14560	14390	14280	14110	14475	14195	93	4330	500	10400	10	1	18586811	2613	72.85	1.03	12	0.05	193.00	13650.00	18570	20230616	-24.29	12840	20240418	9.50	17150	-18.02	20240105	12840	9.50	20240418	18570	-24.29	20230616	12840	9.50	20240418	1.58	N	102460	500	92 억		129210	N	N	0	N	00	N
38	20240527	120755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-450	5	-3.11	118702130	8383	46.34	14530	14530	14000	18780	10120	14450	14159.86	0.70	0	-1707	14670	14560	14390	14280	14110	14475	14195	93	4330	500	10400	10	1	18586811	2602	72.54	1.03	12	0.05	193.00	13650.00	18570	20230616	-24.61	12840	20240418	9.03	17150	-18.37	20240105	12840	9.03	20240418	18570	-24.61	20230616	12840	9.03	20240418	1.58	N	102460	500	92 억		129210	N	N	0	N	00	N
39	20240527	110754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	-270	5	-1.87	52608560	3692	20.41	14530	14530	14180	18780	10120	14450	14249.34	0.70	0	-1368	14670	14560	14390	14280	14110	14475	14195	93	4330	500	10400	10	1	18586811	2636	73.47	1.04	12	0.02	193.00	13650.00	18570	20230616	-23.64	12840	20240418	10.44	17150	-17.32	20240105	12840	10.44	20240418	18570	-23.64	20230616	12840	10.44	20240418	1.58	N	102460	500	92 억		129210	N	N	0	N	00	N
40	20240527	100753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14340	-110	5	-0.76	14796390	1033	5.71	14530	14530	14230	18780	10120	14450	14323.71	0.70	0	-43	14670	14560	14390	14280	14110	14475	14195	93	4330	500	10400	10	1	18586811	2665	74.30	1.05	12	0.01	193.00	13650.00	18570	20230616	-22.78	12840	20240418	11.68	17150	-16.38	20240105	12840	11.68	20240418	18570	-22.78	20230616	12840	11.68	20240418	1.58	N	102460	500	92 억		129210	N	N	0	N	00	N
41	20240527	090753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	0	3	0.00	3928410	273	1.51	14530	14530	14230	18780	10120	14450	14389.78	0.70	0	-171	14670	14560	14390	14280	14110	14475	14195	93	4330	500	10400	10	1	18586811	2686	74.87	1.06	12	0.00	193.00	13650.00	18570	20230616	-22.19	12840	20240418	12.54	17150	-15.74	20240105	12840	12.54	20240418	18570	-22.19	20230616	12840	12.54	20240418	1.58	N	102460	500	92 억		129210	N	N	0	N	00	N
42	20240524	160713	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	-110	5	-0.76	258841870	18090	147.89	14500	14500	14220	18920	10200	14560	14308.56	0.68	0	3020	15053	14806	14553	14306	14053	14680	14180	93	4360	500	10480	10	1	18586811	2686	74.87	1.06	12	0.10	193.00	13650.00	18570	20230616	-22.19	12840	20240418	12.54	17150	-15.74	20240105	12840	12.54	20240418	18570	-22.19	20230616	12840	12.54	20240418	1.58	N	102460	500	92 억		125874	N	N	0	N	00	N
43	20240524	150714	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	-170	5	-1.17	247165500	17281	141.28	14500	14500	14220	18920	10200	14560	14302.73	0.68	0	2947	15053	14806	14553	14306	14053	14680	14180	93	4360	500	10480	10	1	18586811	2675	74.56	1.05	12	0.09	193.00	13650.00	18570	20230616	-22.51	12840	20240418	12.07	17150	-16.09	20240105	12840	12.07	20240418	18570	-22.51	20230616	12840	12.07	20240418	1.58	N	102460	500	92 억		125874	N	N	0	N	00	N
44	20240524	140717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	-200	5	-1.37	233874800	16356	133.71	14500	14500	14220	18920	10200	14560	14299.02	0.68	0	2687	15053	14806	14553	14306	14053	14680	14180	93	4360	500	10480	10	1	18586811	2669	74.40	1.05	12	0.09	193.00	13650.00	18570	20230616	-22.67	12840	20240418	11.84	17150	-16.27	20240105	12840	11.84	20240418	18570	-22.67	20230616	12840	11.84	20240418	1.58	N	102460	500	92 억		125874	N	N	0	N	00	N
45	20240524	130713	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14270	-290	5	-1.99	172056810	12026	98.32	14500	14500	14220	18920	10200	14560	14307.07	0.68	0	1711	15053	14806	14553	14306	14053	14680	14180	93	4360	500	10480	10	1	18586811	2652	73.94	1.05	12	0.06	193.00	13650.00	18570	20230616	-23.16	12840	20240418	11.14	17150	-16.79	20240105	12840	11.14	20240418	18570	-23.16	20230616	12840	11.14	20240418	1.58	N	102460	500	92 억		125874	N	N	0	N	00	N
46	20240524	120716	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	-230	5	-1.58	152133930	10633	86.93	14500	14500	14220	18920	10200	14560	14307.71	0.68	0	1686	15053	14806	14553	14306	14053	14680	14180	93	4360	500	10480	10	1	18586811	2663	74.25	1.05	12	0.06	193.00	13650.00	18570	20230616	-22.83	12840	20240418	11.60	17150	-16.44	20240105	12840	11.60	20240418	18570	-22.83	20230616	12840	11.60	20240418	1.58	N	102460	500	92 억		125874	N	N	0	N	00	N
47	20240524	110713	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14250	-310	5	-2.13	105538890	7377	60.31	14500	14500	14220	18920	10200	14560	14306.48	0.68	0	1728	15053	14806	14553	14306	14053	14680	14180	93	4360	500	10480	10	1	18586811	2649	73.83	1.04	12	0.04	193.00	13650.00	18570	20230616	-23.26	12840	20240418	10.98	17150	-16.91	20240105	12840	10.98	20240418	18570	-23.26	20230616	12840	10.98	20240418	1.58	N	102460	500	92 억		125874	N	N	0	N	00	N
48	20240524	100719	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14320	-240	5	-1.65	48237580	3364	27.50	14500	14500	14310	18920	10200	14560	14339.35	0.68	0	582	15053	14806	14553	14306	14053	14680	14180	93	4360	500	10480	10	1	18586811	2662	74.20	1.05	12	0.02	193.00	13650.00	18570	20230616	-22.89	12840	20240418	11.53	17150	-16.50	20240105	12840	11.53	20240418	18570	-22.89	20230616	12840	11.53	20240418	1.58	N	102460	500	92 억		125874	N	N	0	N	00	N
49	20240524	090714	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14380	-180	5	-1.24	11655190	812	6.64	14500	14500	14310	18920	10200	14560	14353.68	0.68	0	412	15053	14806	14553	14306	14053	14680	14180	93	4360	500	10480	10	1	18586811	2673	74.51	1.05	12	0.00	193.00	13650.00	18570	20230616	-22.56	12840	20240418	11.99	17150	-16.15	20240105	12840	11.99	20240418	18570	-22.56	20230616	12840	11.99	20240418	1.58	N	102460	500	92 억		125874	N	N	0	N	00	N
50	20240523	160711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14560	-180	5	-1.22	176120910	12043	178.36	14750	14800	14300	19160	10320	14740	14624.34	0.68	0	167	15026	14882	14736	14592	14446	14955	14665	93	4420	500	10610	10	1	18586811	2706	75.44	1.07	12	0.06	193.00	13650.00	18570	20230616	-21.59	12840	20240418	13.40	17150	-15.10	20240105	12840	13.40	20240418	18570	-21.59	20230616	12840	13.40	20240418	1.57	N	102460	500	92 억		125849	N	N	0	N	00	N
51	20240523	150716	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14680	-60	5	-0.41	165080770	11285	167.14	14750	14800	14300	19160	10320	14740	14628.34	0.68	0	818	15026	14882	14736	14592	14446	14955	14665	93	4420	500	10610	10	1	18586811	2729	76.06	1.08	12	0.06	193.00	13650.00	18570	20230616	-20.95	12840	20240418	14.33	17150	-14.40	20240105	12840	14.33	20240418	18570	-20.95	20230616	12840	14.33	20240418	1.57	N	102460	500	92 억		125849	N	N	0	N	00	N
52	20240523	140717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14610	-130	5	-0.88	156424150	10693	158.37	14750	14800	14300	19160	10320	14740	14628.65	0.68	0	758	15026	14882	14736	14592	14446	14955	14665	93	4420	500	10610	10	1	18586811	2716	75.70	1.07	12	0.06	193.00	13650.00	18570	20230616	-21.32	12840	20240418	13.79	17150	-14.81	20240105	12840	13.79	20240418	18570	-21.32	20230616	12840	13.79	20240418	1.57	N	102460	500	92 억		125849	N	N	0	N	00	N
53	20240523	130715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14700	-40	5	-0.27	101951410	6968	103.20	14750	14800	14300	19160	10320	14740	14631.37	0.68	0	-233	15026	14882	14736	14592	14446	14955	14665	93	4420	500	10610	10	1	18586811	2732	76.17	1.08	12	0.04	193.00	13650.00	18570	20230616	-20.84	12840	20240418	14.49	17150	-14.29	20240105	12840	14.49	20240418	18570	-20.84	20230616	12840	14.49	20240418	1.57	N	102460	500	92 억		125849	N	N	0	N	00	N
54	20240523	120711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14620	-120	5	-0.81	73686680	5045	74.72	14750	14800	14300	19160	10320	14740	14605.88	0.68	0	-98	15026	14882	14736	14592	14446	14955	14665	93	4420	500	10610	10	1	18586811	2717	75.75	1.07	12	0.03	193.00	13650.00	18570	20230616	-21.27	12840	20240418	13.86	17150	-14.75	20240105	12840	13.86	20240418	18570	-21.27	20230616	12840	13.86	20240418	1.57	N	102460	500	92 억		125849	N	N	0	N	00	N
55	20240523	110711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14610	-130	5	-0.88	55629920	3813	56.47	14750	14800	14300	19160	10320	14740	14589.54	0.68	0	52	15026	14882	14736	14592	14446	14955	14665	93	4420	500	10610	10	1	18586811	2716	75.70	1.07	12	0.02	193.00	13650.00	18570	20230616	-21.32	12840	20240418	13.79	17150	-14.81	20240105	12840	13.79	20240418	18570	-21.32	20230616	12840	13.79	20240418	1.57	N	102460	500	92 억		125849	N	N	0	N	00	N
56	20240523	100713	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14730	-10	5	-0.07	8068860	549	8.13	14750	14800	14650	19160	10320	14740	14697.38	0.68	0	-56	15026	14882	14736	14592	14446	14955	14665	93	4420	500	10610	10	1	18586811	2738	76.32	1.08	12	0.00	193.00	13650.00	18570	20230616	-20.68	12840	20240418	14.72	17150	-14.11	20240105	12840	14.72	20240418	18570	-20.68	20230616	12840	14.72	20240418	1.57	N	102460	500	92 억		125849	N	N	0	N	00	N
57	20240523	090716	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	60	2	0.41	1006100	68	1.01	14750	14800	14750	19160	10320	14740	14795.59	0.68	0	-56	15026	14882	14736	14592	14446	14955	14665	93	4420	500	10610	10	1	18586811	2751	76.68	1.08	12	0.00	193.00	13650.00	18570	20230616	-20.30	12840	20240418	15.26	17150	-13.70	20240105	12840	15.26	20240418	18570	-20.30	20230616	12840	15.26	20240418	1.57	N	102460	500	92 억		125849	N	N	0	N	00	N
58	20240522	160706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14740	20	2	0.14	99375010	6721	42.35	14590	14880	14590	19130	10310	14720	14785.75	0.69	0	-1727	14920	14820	14710	14610	14500	14765	14555	93	4410	500	10590	10	1	18586811	2740	76.37	1.08	12	0.04	193.00	13650.00	18590	20230515	-20.71	12840	20240418	14.80	17150	-14.05	20240105	12840	14.80	20240418	18570	-20.62	20230616	12840	14.80	20240418	1.59	N	102460	500	92 억		127612	N	N	4	N	00	N
59	20240522	150711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14710	-10	5	-0.07	86910730	5877	37.03	14590	14880	14590	19130	10310	14720	14788.28	0.69	0	-1625	14920	14820	14710	14610	14500	14765	14555	93	4410	500	10590	10	1	18586811	2734	76.22	1.08	12	0.03	193.00	13650.00	18590	20230515	-20.87	12840	20240418	14.56	17150	-14.23	20240105	12840	14.56	20240418	18570	-20.79	20230616	12840	14.56	20240418	1.59	N	102460	500	92 억		127612	N	N	4	N	00	N
60	20240522	140712	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14740	20	2	0.14	71530000	4833	30.45	14590	14880	14590	19130	10310	14720	14800.33	0.69	0	-1185	14920	14820	14710	14610	14500	14765	14555	93	4410	500	10590	10	1	18586811	2740	76.37	1.08	12	0.03	193.00	13650.00	18590	20230515	-20.71	12840	20240418	14.80	17150	-14.05	20240105	12840	14.80	20240418	18570	-20.62	20230616	12840	14.80	20240418	1.59	N	102460	500	92 억		127612	N	N	4	N	00	N
61	20240522	130708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14750	30	2	0.20	58540110	3954	24.91	14590	14880	14590	19130	10310	14720	14805.29	0.69	0	-1145	14920	14820	14710	14610	14500	14765	14555	93	4410	500	10590	10	1	18586811	2742	76.42	1.08	12	0.02	193.00	13650.00	18590	20230515	-20.66	12840	20240418	14.88	17150	-13.99	20240105	12840	14.88	20240418	18570	-20.57	20230616	12840	14.88	20240418	1.59	N	102460	500	92 억		127612	N	N	4	N	00	N
62	20240522	120757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14850	130	2	0.88	49241060	3324	20.94	14590	14880	14590	19130	10310	14720	14813.80	0.69	0	-702	14920	14820	14710	14610	14500	14765	14555	93	4410	500	10590	10	1	18586811	2760	76.94	1.09	12	0.02	193.00	13650.00	18590	20230515	-20.12	12840	20240418	15.65	17150	-13.41	20240105	12840	15.65	20240418	18570	-20.03	20230616	12840	15.65	20240418	1.59	N	102460	500	92 억		127612	N	N	4	N	00	N
63	20240522	110712	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	80	2	0.54	42485500	2867	18.06	14590	14880	14590	19130	10310	14720	14818.80	0.69	0	-683	14920	14820	14710	14610	14500	14765	14555	93	4410	500	10590	10	1	18586811	2751	76.68	1.08	12	0.02	193.00	13650.00	18590	20230515	-20.39	12840	20240418	15.26	17150	-13.70	20240105	12840	15.26	20240418	18570	-20.30	20230616	12840	15.26	20240418	1.59	N	102460	500	92 억		127612	N	N	4	N	00	N
64	20240522	100710	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14870	150	2	1.02	26590880	1796	11.32	14590	14880	14590	19130	10310	14720	14805.61	0.69	0	-459	14920	14820	14710	14610	14500	14765	14555	93	4410	500	10590	10	1	18586811	2764	77.05	1.09	12	0.01	193.00	13650.00	18590	20230515	-20.01	12840	20240418	15.81	17150	-13.29	20240105	12840	15.81	20240418	18570	-19.92	20230616	12840	15.81	20240418	1.59	N	102460	500	92 억		127612	N	N	4	N	00	N
65	20240522	090711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14830	110	2	0.75	6075000	413	2.60	14590	14830	14590	19130	10310	14720	14709.44	0.69	0	-37	14920	14820	14710	14610	14500	14765	14555	93	4410	500	10590	10	1	18586811	2756	76.84	1.09	12	0.00	193.00	13650.00	18590	20230515	-20.23	12840	20240418	15.50	17150	-13.53	20240105	12840	15.50	20240418	18570	-20.14	20230616	12840	15.50	20240418	1.59	N	102460	500	92 억		127612	N	N	4	N	00	N
66	20240521	160703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14720	-30	5	-0.20	232600190	15839	176.77	14760	14810	14600	19170	10330	14750	14685.28	0.69	0	789	15016	14882	14766	14632	14516	14950	14700	93	4420	500	10620	10	1	18586811	2736	76.27	1.08	12	0.09	193.00	13650.00	18720	20230512	-21.37	12840	20240418	14.64	17150	-14.17	20240105	12840	14.64	20240418	18570	-20.73	20230616	12840	14.64	20240418	1.59	N	102460	500	92 억		127755	N	N	4	N	00	N
67	20240521	150709	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14740	-10	5	-0.07	228656360	15571	173.78	14760	14810	14600	19170	10330	14750	14684.76	0.69	0	833	15016	14882	14766	14632	14516	14950	14700	93	4420	500	10620	10	1	18586811	2740	76.37	1.08	12	0.08	193.00	13650.00	18720	20230512	-21.26	12840	20240418	14.80	17150	-14.05	20240105	12840	14.80	20240418	18570	-20.62	20230616	12840	14.80	20240418	1.59	N	102460	500	92 억		127755	N	N	7	N	00	N
68	20240521	140706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	-100	5	-0.68	212546660	14475	161.55	14760	14810	14600	19170	10330	14750	14683.71	0.69	0	905	15016	14882	14766	14632	14516	14950	14700	93	4420	500	10620	10	1	18586811	2723	75.91	1.07	12	0.08	193.00	13650.00	18720	20230512	-21.74	12840	20240418	14.10	17150	-14.58	20240105	12840	14.10	20240418	18570	-21.11	20230616	12840	14.10	20240418	1.59	N	102460	500	92 억		127755	N	N	7	N	00	N
69	20240521	130707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14750	0	3	0.00	149679710	10207	113.92	14760	14810	14600	19170	10330	14750	14664.42	0.69	0	542	15016	14882	14766	14632	14516	14950	14700	93	4420	500	10620	10	1	18586811	2742	76.42	1.08	12	0.05	193.00	13650.00	18720	20230512	-21.21	12840	20240418	14.88	17150	-13.99	20240105	12840	14.88	20240418	18570	-20.57	20230616	12840	14.88	20240418	1.59	N	102460	500	92 억		127755	N	N	7	N	00	N
70	20240521	120707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14670	-80	5	-0.54	128764500	8785	98.05	14760	14810	14600	19170	10330	14750	14657.31	0.69	0	482	15016	14882	14766	14632	14516	14950	14700	93	4420	500	10620	10	1	18586811	2727	76.01	1.07	12	0.05	193.00	13650.00	18720	20230512	-21.63	12840	20240418	14.25	17150	-14.46	20240105	12840	14.25	20240418	18570	-21.00	20230616	12840	14.25	20240418	1.59	N	102460	500	92 억		127755	N	N	7	N	00	N
71	20240521	110708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14670	-80	5	-0.54	105837550	7220	80.58	14760	14810	14600	19170	10330	14750	14658.94	0.69	0	241	15016	14882	14766	14632	14516	14950	14700	93	4420	500	10620	10	1	18586811	2727	76.01	1.07	12	0.04	193.00	13650.00	18720	20230512	-21.63	12840	20240418	14.25	17150	-14.46	20240105	12840	14.25	20240418	18570	-21.00	20230616	12840	14.25	20240418	1.59	N	102460	500	92 억		127755	N	N	7	N	00	N
72	20240521	100707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14730	-20	5	-0.14	72938370	4975	55.52	14760	14810	14600	19170	10330	14750	14660.98	0.69	0	351	15016	14882	14766	14632	14516	14950	14700	93	4420	500	10620	10	1	18586811	2738	76.32	1.08	12	0.03	193.00	13650.00	18720	20230512	-21.31	12840	20240418	14.72	17150	-14.11	20240105	12840	14.72	20240418	18570	-20.68	20230616	12840	14.72	20240418	1.59	N	102460	500	92 억		127755	N	N	7	N	00	N
73	20240521	090703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	50	2	0.34	7078560	482	5.38	14760	14810	14660	19170	10330	14750	14685.81	0.69	0	126	15016	14882	14766	14632	14516	14950	14700	93	4420	500	10620	10	1	18586811	2751	76.68	1.08	12	0.00	193.00	13650.00	18720	20230512	-20.94	12840	20240418	15.26	17150	-13.70	20240105	12840	15.26	20240418	18570	-20.30	20230616	12840	15.26	20240418	1.59	N	102460	500	92 억		127755	N	N	7	N	00	N
74	20240517	160708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14870	10	2	0.07	107275190	7238	48.95	14930	14930	14720	19310	10410	14860	14821.10	0.69	0	-761	15093	14976	14873	14756	14653	14925	14705	93	4450	500	10690	10	1	18586811	2764	77.05	1.09	12	0.04	193.00	13650.00	18790	20230511	-20.86	12840	20240418	15.81	17150	-13.29	20240105	12840	15.81	20240418	18570	-19.92	20230616	12840	15.81	20240418	1.56	N	102460	500	92 억		128581	N	N	12	N	00	N
75	20240517	150711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14770	-90	5	-0.61	96088290	6482	43.84	14930	14930	14720	19310	10410	14860	14823.86	0.69	0	-733	15093	14976	14873	14756	14653	14925	14705	93	4450	500	10690	10	1	18586811	2745	76.53	1.08	12	0.03	193.00	13650.00	18790	20230511	-21.39	12840	20240418	15.03	17150	-13.88	20240105	12840	15.03	20240418	18570	-20.46	20230616	12840	15.03	20240418	1.56	N	102460	500	92 억		128581	N	N	12	N	00	N
76	20240517	140704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14830	-30	5	-0.20	89878770	6062	41.00	14930	14930	14720	19310	10410	14860	14826.59	0.69	0	-868	15093	14976	14873	14756	14653	14925	14705	93	4450	500	10690	10	1	18586811	2756	76.84	1.09	12	0.03	193.00	13650.00	18790	20230511	-21.08	12840	20240418	15.50	17150	-13.53	20240105	12840	15.50	20240418	18570	-20.14	20230616	12840	15.50	20240418	1.56	N	102460	500	92 억		128581	N	N	12	N	00	N
77	20240517	130659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14830	-30	5	-0.20	72111660	4864	32.89	14930	14930	14720	19310	10410	14860	14825.59	0.69	0	-809	15093	14976	14873	14756	14653	14925	14705	93	4450	500	10690	10	1	18586811	2756	76.84	1.09	12	0.03	193.00	13650.00	18790	20230511	-21.08	12840	20240418	15.50	17150	-13.53	20240105	12840	15.50	20240418	18570	-20.14	20230616	12840	15.50	20240418	1.56	N	102460	500	92 억		128581	N	N	12	N	00	N
78	20240517	120659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14870	10	2	0.07	63905910	4310	29.15	14930	14930	14720	19310	10410	14860	14827.36	0.69	0	-782	15093	14976	14873	14756	14653	14925	14705	93	4450	500	10690	10	1	18586811	2764	77.05	1.09	12	0.02	193.00	13650.00	18790	20230511	-20.86	12840	20240418	15.81	17150	-13.29	20240105	12840	15.81	20240418	18570	-19.92	20230616	12840	15.81	20240418	1.56	N	102460	500	92 억		128581	N	N	12	N	00	N
79	20240517	110700	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14780	-80	5	-0.54	53525790	3608	24.40	14930	14930	14720	19310	10410	14860	14835.31	0.69	0	-700	15093	14976	14873	14756	14653	14925	14705	93	4450	500	10690	10	1	18586811	2747	76.58	1.08	12	0.02	193.00	13650.00	18790	20230511	-21.34	12840	20240418	15.11	17150	-13.82	20240105	12840	15.11	20240418	18570	-20.41	20230616	12840	15.11	20240418	1.56	N	102460	500	92 억		128581	N	N	12	N	00	N
80	20240517	100656	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	30	2	0.20	31422570	2120	14.34	14930	14930	14720	19310	10410	14860	14821.97	0.69	0	-60	15093	14976	14873	14756	14653	14925	14705	93	4450	500	10690	10	1	18586811	2768	77.15	1.09	12	0.01	193.00	13650.00	18790	20230511	-20.76	12840	20240418	15.97	17150	-13.18	20240105	12840	15.97	20240418	18570	-19.82	20230616	12840	15.97	20240418	1.56	N	102460	500	92 억		128581	N	N	12	N	00	N
81	20240517	090700	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14820	-40	5	-0.27	787490	53	0.36	14930	14930	14810	19310	10410	14860	14858.30	0.69	0	-31	15093	14976	14873	14756	14653	14925	14705	93	4450	500	10690	10	1	18586811	2755	76.79	1.09	12	0.00	193.00	13650.00	18790	20230511	-21.13	12840	20240418	15.42	17150	-13.59	20240105	12840	15.42	20240418	18570	-20.19	20230616	12840	15.42	20240418	1.56	N	102460	500	92 억		128581	N	N	12	N	00	N
82	20240516	160655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14860	-30	5	-0.20	219455500	14777	95.46	14900	14990	14770	19350	10430	14890	14851.15	0.71	0	-4102	15070	14980	14860	14770	14650	15025	14815	93	4460	500	10720	10	1	18586811	2762	76.99	1.09	12	0.08	193.00	13650.00	19090	20230509	-22.16	12840	20240418	15.73	17150	-13.35	20240105	12840	15.73	20240418	18570	-19.98	20230616	12840	15.73	20240418	1.57	N	102460	500	92 억		132045	N	N	12	N	00	N
83	20240516	150654	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14830	-60	5	-0.40	205423160	13831	89.35	14900	14990	14770	19350	10430	14890	14852.37	0.71	0	-3962	15070	14980	14860	14770	14650	15025	14815	93	4460	500	10720	10	1	18586811	2756	76.84	1.09	12	0.07	193.00	13650.00	19090	20230509	-22.32	12840	20240418	15.50	17150	-13.53	20240105	12840	15.50	20240418	18570	-20.14	20230616	12840	15.50	20240418	1.57	N	102460	500	92 억		132045	N	N	8	N	00	N
84	20240516	140659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14820	-70	5	-0.47	190847300	12847	82.99	14900	14990	14770	19350	10430	14890	14855.40	0.71	0	-3631	15070	14980	14860	14770	14650	15025	14815	93	4460	500	10720	10	1	18586811	2755	76.79	1.09	12	0.07	193.00	13650.00	19090	20230509	-22.37	12840	20240418	15.42	17150	-13.59	20240105	12840	15.42	20240418	18570	-20.19	20230616	12840	15.42	20240418	1.57	N	102460	500	92 억		132045	N	N	8	N	00	N
85	20240516	130655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14810	-80	5	-0.54	163790950	11019	71.18	14900	14990	14770	19350	10430	14890	14864.41	0.71	0	-2172	15070	14980	14860	14770	14650	15025	14815	93	4460	500	10720	10	1	18586811	2753	76.74	1.08	12	0.06	193.00	13650.00	19090	20230509	-22.42	12840	20240418	15.34	17150	-13.64	20240105	12840	15.34	20240418	18570	-20.25	20230616	12840	15.34	20240418	1.57	N	102460	500	92 억		132045	N	N	8	N	00	N
86	20240516	120653	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14810	-80	5	-0.54	156705900	10541	68.09	14900	14990	14770	19350	10430	14890	14866.32	0.71	0	-2175	15070	14980	14860	14770	14650	15025	14815	93	4460	500	10720	10	1	18586811	2753	76.74	1.08	12	0.06	193.00	13650.00	19090	20230509	-22.42	12840	20240418	15.34	17150	-13.64	20240105	12840	15.34	20240418	18570	-20.25	20230616	12840	15.34	20240418	1.57	N	102460	500	92 억		132045	N	N	8	N	00	N
87	20240516	110652	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14870	-20	5	-0.13	143193460	9630	62.21	14900	14990	14770	19350	10430	14890	14869.52	0.71	0	-1543	15070	14980	14860	14770	14650	15025	14815	93	4460	500	10720	10	1	18586811	2764	77.05	1.09	12	0.05	193.00	13650.00	19090	20230509	-22.11	12840	20240418	15.81	17150	-13.29	20240105	12840	15.81	20240418	18570	-19.92	20230616	12840	15.81	20240418	1.57	N	102460	500	92 억		132045	N	N	8	N	00	N
88	20240516	100653	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	0	3	0.00	86173650	5790	37.40	14900	14990	14770	19350	10430	14890	14883.19	0.71	0	-1191	15070	14980	14860	14770	14650	15025	14815	93	4460	500	10720	10	1	18586811	2768	77.15	1.09	12	0.03	193.00	13650.00	19090	20230509	-22.00	12840	20240418	15.97	17150	-13.18	20240105	12840	15.97	20240418	18570	-19.82	20230616	12840	15.97	20240418	1.57	N	102460	500	92 억		132045	N	N	8	N	00	N
89	20240516	090655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14940	50	2	0.34	2891230	194	1.25	14900	14950	14880	19350	10430	14890	14903.25	0.71	0	-8	15070	14980	14860	14770	14650	15025	14815	93	4460	500	10720	10	1	18586811	2777	77.41	1.09	12	0.00	193.00	13650.00	19090	20230509	-21.74	12840	20240418	16.36	17150	-12.89	20240105	12840	16.36	20240418	18570	-19.55	20230616	12840	16.36	20240418	1.57	N	102460	500	92 억		132045	N	N	8	N	00	N
90	20240514	160701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	10	2	0.07	229548390	15468	59.85	14740	14950	14740	19340	10420	14880	14840.21	0.73	0	-4094	15180	15030	14770	14620	14360	15105	14695	93	4460	500	10710	10	1	18586811	2768	77.15	1.09	12	0.08	193.00	13650.00	19170	20230508	-22.33	12840	20240418	15.97	17150	-13.18	20240105	12840	15.97	20240418	18590	-19.90	20230515	12840	15.97	20240418	1.57	N	102460	500	92 억		136324	N	N	8	N	00	N
91	20240514	150704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14850	-30	5	-0.20	197208890	13294	51.44	14740	14950	14740	19340	10420	14880	14834.43	0.73	0	-3858	15180	15030	14770	14620	14360	15105	14695	93	4460	500	10710	10	1	18586811	2760	76.94	1.09	12	0.07	193.00	13650.00	19170	20230508	-22.54	12840	20240418	15.65	17150	-13.41	20240105	12840	15.65	20240418	18590	-20.12	20230515	12840	15.65	20240418	1.57	N	102460	500	92 억		136324	N	N	4	N	00	N
92	20240514	140702	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	-80	5	-0.54	185907830	12533	48.49	14740	14950	14740	19340	10420	14880	14833.47	0.73	0	-3604	15180	15030	14770	14620	14360	15105	14695	93	4460	500	10710	10	1	18586811	2751	76.68	1.08	12	0.07	193.00	13650.00	19170	20230508	-22.80	12840	20240418	15.26	17150	-13.70	20240105	12840	15.26	20240418	18590	-20.39	20230515	12840	15.26	20240418	1.57	N	102460	500	92 억		136324	N	N	4	N	00	N
93	20240514	130703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14830	-50	5	-0.34	161573870	10888	42.13	14740	14950	14740	19340	10420	14880	14839.63	0.73	0	-2900	15180	15030	14770	14620	14360	15105	14695	93	4460	500	10710	10	1	18586811	2756	76.84	1.09	12	0.06	193.00	13650.00	19170	20230508	-22.64	12840	20240418	15.50	17150	-13.53	20240105	12840	15.50	20240418	18590	-20.23	20230515	12840	15.50	20240418	1.57	N	102460	500	92 억		136324	N	N	4	N	00	N
94	20240514	120701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	-80	5	-0.54	154352020	10402	40.25	14740	14950	14740	19340	10420	14880	14838.69	0.73	0	-2662	15180	15030	14770	14620	14360	15105	14695	93	4460	500	10710	10	1	18586811	2751	76.68	1.08	12	0.06	193.00	13650.00	19170	20230508	-22.80	12840	20240418	15.26	17150	-13.70	20240105	12840	15.26	20240418	18590	-20.39	20230515	12840	15.26	20240418	1.57	N	102460	500	92 억		136324	N	N	4	N	00	N
95	20240514	110701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14810	-70	5	-0.47	138529940	9336	36.12	14740	14950	14740	19340	10420	14880	14838.25	0.73	0	-2601	15180	15030	14770	14620	14360	15105	14695	93	4460	500	10710	10	1	18586811	2753	76.74	1.08	12	0.05	193.00	13650.00	19170	20230508	-22.74	12840	20240418	15.34	17150	-13.64	20240105	12840	15.34	20240418	18590	-20.33	20230515	12840	15.34	20240418	1.57	N	102460	500	92 억		136324	N	N	4	N	00	N
96	20240514	100659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	10	2	0.07	69947580	4714	18.24	14740	14950	14740	19340	10420	14880	14838.26	0.73	0	-45	15180	15030	14770	14620	14360	15105	14695	93	4460	500	10710	10	1	18586811	2768	77.15	1.09	12	0.03	193.00	13650.00	19170	20230508	-22.33	12840	20240418	15.97	17150	-13.18	20240105	12840	15.97	20240418	18590	-19.90	20230515	12840	15.97	20240418	1.57	N	102460	500	92 억		136324	N	N	4	N	00	N
97	20240514	090701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14810	-70	5	-0.47	11415940	773	2.99	14740	14880	14740	19340	10420	14880	14768.36	0.73	0	234	15180	15030	14770	14620	14360	15105	14695	93	4460	500	10710	10	1	18586811	2753	76.74	1.08	12	0.00	193.00	13650.00	19170	20230508	-22.74	12840	20240418	15.34	17150	-13.64	20240105	12840	15.34	20240418	18590	-20.33	20230515	12840	15.34	20240418	1.57	N	102460	500	92 억		136324	N	N	4	N	00	N
98	20240513	160700	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14880	290	2	1.99	380227480	25796	127.06	14590	14920	14510	18960	10220	14590	14739.70	0.69	0	7344	14896	14742	14446	14292	13996	14820	14370	93	4370	500	10500	10	1	18586811	2766	77.10	1.09	12	0.14	193.00	13650.00	19190	20230504	-22.46	12840	20240418	15.89	17150	-13.24	20240105	12840	15.89	20240418	18590	-19.96	20230515	12840	15.89	20240418	1.56	N	102460	500	92 억		128963	N	N	4	N	00	N
99	20240513	150702	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14850	260	2	1.78	362879000	24630	121.31	14590	14920	14510	18960	10220	14590	14733.21	0.69	0	7486	14896	14742	14446	14292	13996	14820	14370	93	4370	500	10500	10	1	18586811	2760	76.94	1.09	12	0.13	193.00	13650.00	19190	20230504	-22.62	12840	20240418	15.65	17150	-13.41	20240105	12840	15.65	20240418	18590	-20.12	20230515	12840	15.65	20240418	1.56	N	102460	500	92 억		128963	N	N	0	N	00	N
100	20240513	140701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14900	310	2	2.12	346903170	23557	116.03	14590	14920	14510	18960	10220	14590	14726.12	0.69	0	7793	14896	14742	14446	14292	13996	14820	14370	93	4370	500	10500	10	1	18586811	2769	77.20	1.09	12	0.13	193.00	13650.00	19190	20230504	-22.36	12840	20240418	16.04	17150	-13.12	20240105	12840	16.04	20240418	18590	-19.85	20230515	12840	16.04	20240418	1.56	N	102460	500	92 억		128963	N	N	0	N	00	N
101	20240513	130655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14880	290	2	1.99	323082070	21953	108.13	14590	14920	14510	18960	10220	14590	14716.99	0.69	0	7374	14896	14742	14446	14292	13996	14820	14370	93	4370	500	10500	10	1	18586811	2766	77.10	1.09	12	0.12	193.00	13650.00	19190	20230504	-22.46	12840	20240418	15.89	17150	-13.24	20240105	12840	15.89	20240418	18590	-19.96	20230515	12840	15.89	20240418	1.56	N	102460	500	92 억		128963	N	N	0	N	00	N
102	20240513	120700	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14730	140	2	0.96	211840830	14451	71.18	14590	14840	14510	18960	10220	14590	14659.25	0.69	0	4948	14896	14742	14446	14292	13996	14820	14370	93	4370	500	10500	10	1	18586811	2738	76.32	1.08	12	0.08	193.00	13650.00	19190	20230504	-23.24	12840	20240418	14.72	17150	-14.11	20240105	12840	14.72	20240418	18590	-20.76	20230515	12840	14.72	20240418	1.56	N	102460	500	92 억		128963	N	N	0	N	00	N
103	20240513	110659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	60	2	0.41	101574300	6966	34.31	14590	14730	14510	18960	10220	14590	14581.44	0.69	0	1190	14896	14742	14446	14292	13996	14820	14370	93	4370	500	10500	10	1	18586811	2723	75.91	1.07	12	0.04	193.00	13650.00	19190	20230504	-23.66	12840	20240418	14.10	17150	-14.58	20240105	12840	14.10	20240418	18590	-21.19	20230515	12840	14.10	20240418	1.56	N	102460	500	92 억		128963	N	N	0	N	00	N
104	20240513	100658	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14610	20	2	0.14	83359420	5720	28.17	14590	14730	14510	18960	10220	14590	14573.33	0.69	0	1759	14896	14742	14446	14292	13996	14820	14370	93	4370	500	10500	10	1	18586811	2716	75.70	1.07	12	0.03	193.00	13650.00	19190	20230504	-23.87	12840	20240418	13.79	17150	-14.81	20240105	12840	13.79	20240418	18590	-21.41	20230515	12840	13.79	20240418	1.56	N	102460	500	92 억		128963	N	N	0	N	00	N
105	20240513	090701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14510	-80	5	-0.55	5294520	363	1.79	14590	14600	14510	18960	10220	14590	14585.45	0.69	0	-64	14896	14742	14446	14292	13996	14820	14370	93	4370	500	10500	10	1	18586811	2697	75.18	1.06	12	0.00	193.00	13650.00	19190	20230504	-24.39	12840	20240418	13.01	17150	-15.39	20240105	12840	13.01	20240418	18590	-21.95	20230515	12840	13.01	20240418	1.56	N	102460	500	92 억		128963	N	N	0	N	00	N
106	20240510	160639	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14590	390	2	2.75	290347230	20265	162.81	14200	14600	14150	18460	9940	14200	14325.59	0.68	0	1495	14606	14402	14226	14022	13846	14505	14125	93	4260	500	10220	10	1	18586811	2712	75.60	1.07	12	0.11	193.00	13650.00	19190	20230504	-23.97	12840	20240418	13.63	17150	-14.93	20240105	12840	13.63	20240418	18790	-22.35	20230511	12840	13.63	20240418	1.57	N	102460	500	92 억		127155	N	N	0	N	00	N
107	20240510	150645	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14460	260	2	1.83	246586920	17258	138.65	14200	14470	14150	18460	9940	14200	14288.27	0.68	0	1364	14606	14402	14226	14022	13846	14505	14125	93	4260	500	10220	10	1	18586811	2688	74.92	1.06	12	0.09	193.00	13650.00	19190	20230504	-24.65	12840	20240418	12.62	17150	-15.69	20240105	12840	12.62	20240418	18790	-23.04	20230511	12840	12.62	20240418	1.57	N	102460	500	92 억		127155	N	N	0	N	00	N
108	20240510	140649	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	30	2	0.21	124887280	8778	70.52	14200	14370	14150	18460	9940	14200	14227.30	0.68	0	-1739	14606	14402	14226	14022	13846	14505	14125	93	4260	500	10220	10	1	18586811	2645	73.73	1.04	12	0.05	193.00	13650.00	19190	20230504	-25.85	12840	20240418	10.83	17150	-17.03	20240105	12840	10.83	20240418	18790	-24.27	20230511	12840	10.83	20240418	1.57	N	102460	500	92 억		127155	N	N	0	N	00	N
109	20240510	130642	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	40	2	0.28	116052380	8157	65.53	14200	14370	14150	18460	9940	14200	14227.34	0.68	0	-1684	14606	14402	14226	14022	13846	14505	14125	93	4260	500	10220	10	1	18586811	2647	73.78	1.04	12	0.04	193.00	13650.00	19190	20230504	-25.79	12840	20240418	10.90	17150	-16.97	20240105	12840	10.90	20240418	18790	-24.22	20230511	12840	10.90	20240418	1.57	N	102460	500	92 억		127155	N	N	0	N	00	N
110	20240510	120638	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	0	3	0.00	104756780	7363	59.15	14200	14370	14150	18460	9940	14200	14227.46	0.68	0	-1444	14606	14402	14226	14022	13846	14505	14125	93	4260	500	10220	10	1	18586811	2639	73.58	1.04	12	0.04	193.00	13650.00	19190	20230504	-26.00	12840	20240418	10.59	17150	-17.20	20240105	12840	10.59	20240418	18790	-24.43	20230511	12840	10.59	20240418	1.57	N	102460	500	92 억		127155	N	N	0	N	00	N
111	20240510	110642	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	30	2	0.21	101076750	7104	57.07	14200	14370	14150	18460	9940	14200	14228.15	0.68	0	-1441	14606	14402	14226	14022	13846	14505	14125	93	4260	500	10220	10	1	18586811	2645	73.73	1.04	12	0.04	193.00	13650.00	19190	20230504	-25.85	12840	20240418	10.83	17150	-17.03	20240105	12840	10.83	20240418	18790	-24.27	20230511	12840	10.83	20240418	1.57	N	102460	500	92 억		127155	N	N	0	N	00	N
112	20240510	100642	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	40	2	0.28	58303020	4093	32.88	14200	14370	14200	18460	9940	14200	14244.57	0.68	0	-615	14606	14402	14226	14022	13846	14505	14125	93	4260	500	10220	10	1	18586811	2647	73.78	1.04	12	0.02	193.00	13650.00	19190	20230504	-25.79	12840	20240418	10.90	17150	-16.97	20240105	12840	10.90	20240418	18790	-24.22	20230511	12840	10.90	20240418	1.57	N	102460	500	92 억		127155	N	N	0	N	00	N
113	20240510	090642	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14290	90	2	0.63	5851220	412	3.31	14200	14290	14200	18460	9940	14200	14201.99	0.68	0	-54	14606	14402	14226	14022	13846	14505	14125	93	4260	500	10220	10	1	18586811	2656	74.04	1.05	12	0.00	193.00	13650.00	19190	20230504	-25.53	12840	20240418	11.29	17150	-16.68	20240105	12840	11.29	20240418	18790	-23.95	20230511	12840	11.29	20240418	1.57	N	102460	500	92 억		127155	N	N	0	N	00	N
114	20240509	160654	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	10	2	0.07	176914240	12444	104.02	14050	14430	14050	18440	9940	14190	14216.84	0.68	0	63	14383	14286	14143	14046	13903	14310	14070	93	4250	500	10210	10	1	18586811	2639	73.58	1.04	12	0.07	193.00	13650.00	19320	20230502	-26.50	12840	20240418	10.59	17150	-17.20	20240105	12840	10.59	20240418	19090	-25.62	20230509	12840	10.59	20240418	1.56	N	102460	500	92 억		127081	N	N	0	N	00	N
115	20240509	150655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	10	2	0.07	161722060	11374	95.08	14050	14430	14050	18440	9940	14190	14218.57	0.68	0	399	14383	14286	14143	14046	13903	14310	14070	93	4250	500	10210	10	1	18586811	2639	73.58	1.04	12	0.06	193.00	13650.00	19320	20230502	-26.50	12840	20240418	10.59	17150	-17.20	20240105	12840	10.59	20240418	19090	-25.62	20230509	12840	10.59	20240418	1.56	N	102460	500	92 억		127081	N	N	0	N	00	N
116	20240509	140627	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14160	-30	5	-0.21	139824100	9828	82.15	14050	14430	14050	18440	9940	14190	14227.12	0.68	0	847	14383	14286	14143	14046	13903	14310	14070	93	4250	500	10210	10	1	18586811	2632	73.37	1.04	12	0.05	193.00	13650.00	19320	20230502	-26.71	12840	20240418	10.28	17150	-17.43	20240105	12840	10.28	20240418	19090	-25.83	20230509	12840	10.28	20240418	1.56	N	102460	500	92 억		127081	N	N	0	N	00	N
117	20240509	130642	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	0	3	0.00	126520870	8888	74.30	14050	14430	14050	18440	9940	14190	14235.02	0.68	0	1007	14383	14286	14143	14046	13903	14310	14070	93	4250	500	10210	10	1	18586811	2637	73.52	1.04	12	0.05	193.00	13650.00	19320	20230502	-26.55	12840	20240418	10.51	17150	-17.26	20240105	12840	10.51	20240418	19090	-25.67	20230509	12840	10.51	20240418	1.56	N	102460	500	92 억		127081	N	N	0	N	00	N
118	20240509	120644	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14210	20	2	0.14	107691430	7560	63.19	14050	14430	14050	18440	9940	14190	14244.90	0.68	0	1390	14383	14286	14143	14046	13903	14310	14070	93	4250	500	10210	10	1	18586811	2641	73.63	1.04	12	0.04	193.00	13650.00	19320	20230502	-26.45	12840	20240418	10.67	17150	-17.14	20240105	12840	10.67	20240418	19090	-25.56	20230509	12840	10.67	20240418	1.56	N	102460	500	92 억		127081	N	N	0	N	00	N
119	20240509	110631	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	0	3	0.00	99132200	6958	58.16	14050	14430	14050	18440	9940	14190	14247.23	0.68	0	1485	14383	14286	14143	14046	13903	14310	14070	93	4250	500	10210	10	1	18586811	2637	73.52	1.04	12	0.04	193.00	13650.00	19320	20230502	-26.55	12840	20240418	10.51	17150	-17.26	20240105	12840	10.51	20240418	19090	-25.67	20230509	12840	10.51	20240418	1.56	N	102460	500	92 억		127081	N	N	0	N	00	N
120	20240509	100636	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	-10	5	-0.07	86919950	6097	50.97	14050	14430	14050	18440	9940	14190	14256.18	0.68	0	1866	14383	14286	14143	14046	13903	14310	14070	93	4250	500	10210	10	1	18586811	2636	73.47	1.04	12	0.03	193.00	13650.00	19320	20230502	-26.60	12840	20240418	10.44	17150	-17.32	20240105	12840	10.44	20240418	19090	-25.72	20230509	12840	10.44	20240418	1.56	N	102460	500	92 억		127081	N	N	0	N	00	N
121	20240509	090631	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	50	2	0.35	2867510	202	1.69	14050	14250	14050	18440	9940	14190	14195.59	0.68	0	-64	14383	14286	14143	14046	13903	14310	14070	93	4250	500	10210	10	1	18586811	2647	73.78	1.04	12	0.00	193.00	13650.00	19320	20230502	-26.29	12840	20240418	10.90	17150	-16.97	20240105	12840	10.90	20240418	19090	-25.41	20230509	12840	10.90	20240418	1.56	N	102460	500	92 억		127081	N	N	0	N	00	N
122	20240508	160629	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	0	3	0.00	168992620	11951	40.42	14190	14240	14000	18440	9940	14190	14140.41	0.70	0	-3649	14603	14396	14053	13846	13503	14500	13950	93	4250	500	10210	10	1	18586811	2637	73.52	1.04	12	0.06	193.00	13650.00	19320	20230502	-26.55	12840	20240418	10.51	17150	-17.26	20240105	12840	10.51	20240418	19170	-25.98	20230508	12840	10.51	20240418	1.56	N	102460	500	92 억		130721	N	N	0	N	00	N
123	20240508	150634	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	0	3	0.00	142204010	10061	34.03	14190	14240	14000	18440	9940	14190	14134.18	0.70	0	-3504	14603	14396	14053	13846	13503	14500	13950	93	4250	500	10210	10	1	18586811	2637	73.52	1.04	12	0.05	193.00	13650.00	19320	20230502	-26.55	12840	20240418	10.51	17150	-17.26	20240105	12840	10.51	20240418	19170	-25.98	20230508	12840	10.51	20240418	1.56	N	102460	500	92 억		130721	N	N	0	N	00	N
124	20240508	140627	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	10	2	0.07	131552710	9310	31.49	14190	14240	14000	18440	9940	14190	14130.26	0.70	0	-3414	14603	14396	14053	13846	13503	14500	13950	93	4250	500	10210	10	1	18586811	2639	73.58	1.04	12	0.05	193.00	13650.00	19320	20230502	-26.50	12840	20240418	10.59	17150	-17.20	20240105	12840	10.59	20240418	19170	-25.93	20230508	12840	10.59	20240418	1.56	N	102460	500	92 억		130721	N	N	0	N	00	N
125	20240508	130624	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	-20	5	-0.14	106633550	7553	25.54	14190	14240	14000	18440	9940	14190	14118.04	0.70	0	-2428	14603	14396	14053	13846	13503	14500	13950	93	4250	500	10210	10	1	18586811	2634	73.42	1.04	12	0.04	193.00	13650.00	19320	20230502	-26.66	12840	20240418	10.36	17150	-17.38	20240105	12840	10.36	20240418	19170	-26.08	20230508	12840	10.36	20240418	1.56	N	102460	500	92 억		130721	N	N	0	N	00	N
126	20240508	120627	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-100	5	-0.70	97616380	6916	23.39	14190	14240	14000	18440	9940	14190	14114.57	0.70	0	-1995	14603	14396	14053	13846	13503	14500	13950	93	4250	500	10210	10	1	18586811	2619	73.01	1.03	12	0.04	193.00	13650.00	19320	20230502	-27.07	12840	20240418	9.74	17150	-17.84	20240105	12840	9.74	20240418	19170	-26.50	20230508	12840	9.74	20240418	1.56	N	102460	500	92 억		130721	N	N	0	N	00	N
127	20240508	110704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-90	5	-0.63	72663300	5146	17.40	14190	14240	14000	18440	9940	14190	14120.35	0.70	0	-1451	14603	14396	14053	13846	13503	14500	13950	93	4250	500	10210	10	1	18586811	2621	73.06	1.03	12	0.03	193.00	13650.00	19320	20230502	-27.02	12840	20240418	9.81	17150	-17.78	20240105	12840	9.81	20240418	19170	-26.45	20230508	12840	9.81	20240418	1.56	N	102460	500	92 억		130721	N	N	0	N	00	N
128	20240508	100633	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-80	5	-0.56	62332090	4411	14.92	14190	14240	14000	18440	9940	14190	14131.06	0.70	0	-1070	14603	14396	14053	13846	13503	14500	13950	93	4250	500	10210	10	1	18586811	2623	73.11	1.03	12	0.02	193.00	13650.00	19320	20230502	-26.97	12840	20240418	9.89	17150	-17.73	20240105	12840	9.89	20240418	19170	-26.40	20230508	12840	9.89	20240418	1.56	N	102460	500	92 억		130721	N	N	0	N	00	N
129	20240508	090635	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14220	30	2	0.21	23609510	1667	5.64	14190	14220	14050	18440	9940	14190	14162.87	0.70	0	-464	14603	14396	14053	13846	13503	14500	13950	93	4250	500	10210	10	1	18586811	2643	73.68	1.04	12	0.01	193.00	13650.00	19320	20230502	-26.40	12840	20240418	10.75	17150	-17.08	20240105	12840	10.75	20240418	19170	-25.82	20230508	12840	10.75	20240418	1.56	N	102460	500	92 억		130721	N	N	0	N	00	N
130	20240503	160646	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-80	5	-0.58	129829140	9403	120.99	13810	13960	13750	18010	9710	13860	13807.20	0.69	0	-4035	14006	13932	13856	13782	13706	13970	13820	93	4150	500	9970	10	1	18586811	2561	71.40	1.01	12	0.05	193.00	13650.00	19320	20230502	-28.67	12840	20240418	7.32	17150	-19.65	20240105	12840	7.32	20240418	19190	-28.19	20230504	12840	7.32	20240418	1.57	N	102460	500	92 억		127770	N	N	1	N	00	N
131	20240503	150647	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-60	5	-0.43	127666060	9246	118.97	13810	13960	13750	18010	9710	13860	13807.71	0.69	0	-4020	14006	13932	13856	13782	13706	13970	13820	93	4150	500	9970	10	1	18586811	2565	71.50	1.01	12	0.05	193.00	13650.00	19320	20230502	-28.57	12840	20240418	7.48	17150	-19.53	20240105	12840	7.48	20240418	19190	-28.09	20230504	12840	7.48	20240418	1.57	N	102460	500	92 억		127770	N	N	22	N	00	N
132	20240503	140646	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	-50	5	-0.36	96161560	6957	89.51	13810	13960	13770	18010	9710	13860	13822.27	0.69	0	-2839	14006	13932	13856	13782	13706	13970	13820	93	4150	500	9970	10	1	18586811	2567	71.55	1.01	12	0.04	193.00	13650.00	19320	20230502	-28.52	12840	20240418	7.55	17150	-19.48	20240105	12840	7.55	20240418	19190	-28.04	20230504	12840	7.55	20240418	1.57	N	102460	500	92 억		127770	N	N	22	N	00	N
133	20240503	130648	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	-70	5	-0.51	85553300	6188	79.62	13810	13960	13790	18010	9710	13860	13825.68	0.69	0	-2447	14006	13932	13856	13782	13706	13970	13820	93	4150	500	9970	10	1	18586811	2563	71.45	1.01	12	0.03	193.00	13650.00	19320	20230502	-28.62	12840	20240418	7.40	17150	-19.59	20240105	12840	7.40	20240418	19190	-28.14	20230504	12840	7.40	20240418	1.57	N	102460	500	92 억		127770	N	N	22	N	00	N
134	20240503	120644	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	-50	5	-0.36	63925090	4621	59.46	13810	13960	13790	18010	9710	13860	13833.61	0.69	0	-1522	14006	13932	13856	13782	13706	13970	13820	93	4150	500	9970	10	1	18586811	2567	71.55	1.01	12	0.02	193.00	13650.00	19320	20230502	-28.52	12840	20240418	7.55	17150	-19.48	20240105	12840	7.55	20240418	19190	-28.04	20230504	12840	7.55	20240418	1.57	N	102460	500	92 억		127770	N	N	22	N	00	N
135	20240503	110643	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	10	2	0.07	57494890	4156	53.47	13810	13960	13790	18010	9710	13860	13834.19	0.69	0	-1186	14006	13932	13856	13782	13706	13970	13820	93	4150	500	9970	10	1	18586811	2578	71.87	1.02	12	0.02	193.00	13650.00	19320	20230502	-28.21	12840	20240418	8.02	17150	-19.13	20240105	12840	8.02	20240418	19190	-27.72	20230504	12840	8.02	20240418	1.57	N	102460	500	92 억		127770	N	N	22	N	00	N
136	20240503	100640	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	-30	5	-0.22	32155060	2322	29.88	13810	13960	13810	18010	9710	13860	13848.00	0.69	0	-645	14006	13932	13856	13782	13706	13970	13820	93	4150	500	9970	10	1	18586811	2571	71.66	1.01	12	0.01	193.00	13650.00	19320	20230502	-28.42	12840	20240418	7.71	17150	-19.36	20240105	12840	7.71	20240418	19190	-27.93	20230504	12840	7.71	20240418	1.57	N	102460	500	92 억		127770	N	N	22	N	00	N
137	20240503	090640	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	100	2	0.72	2748690	199	2.56	13810	13960	13810	18010	9710	13860	13812.51	0.69	0	-90	14006	13932	13856	13782	13706	13970	13820	93	4150	500	9970	10	1	18586811	2595	72.33	1.02	12	0.00	193.00	13650.00	19320	20230502	-27.74	12840	20240418	8.72	17150	-18.60	20240105	12840	8.72	20240418	19190	-27.25	20230504	12840	8.72	20240418	1.57	N	102460	500	92 억		127770	N	N	22	N	00	N
138	20240502	160637	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	80	2	0.58	107864710	7772	77.41	13780	13930	13780	17910	9650	13780	13878.63	0.69	0	-186	14006	13892	13776	13662	13546	13950	13720	93	4130	500	9920	10	1	18586811	2576	71.81	1.02	12	0.04	193.00	13650.00	19320	20230502	-28.26	12840	20240418	7.94	17150	-19.18	20240105	12840	7.94	20240418	19320	-28.26	20230502	12840	7.94	20240418	1.57	N	102460	500	92 억		128173	N	N	22	N	00	N
139	20240502	150640	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	60	2	0.44	104067850	7498	74.68	13780	13930	13780	17910	9650	13780	13879.41	0.69	0	-205	14006	13892	13776	13662	13546	13950	13720	93	4130	500	9920	10	1	18586811	2572	71.71	1.01	12	0.04	193.00	13650.00	19320	20230502	-28.36	12840	20240418	7.79	17150	-19.30	20240105	12840	7.79	20240418	19320	-28.36	20230502	12840	7.79	20240418	1.57	N	102460	500	92 억		128173	N	N	0	N	00	N
140	20240502	140636	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	60	2	0.44	90689710	6531	65.05	13780	13930	13780	17910	9650	13780	13886.04	0.69	0	-208	14006	13892	13776	13662	13546	13950	13720	93	4130	500	9920	10	1	18586811	2572	71.71	1.01	12	0.04	193.00	13650.00	19320	20230502	-28.36	12840	20240418	7.79	17150	-19.30	20240105	12840	7.79	20240418	19320	-28.36	20230502	12840	7.79	20240418	1.57	N	102460	500	92 억		128173	N	N	0	N	00	N
141	20240502	130635	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	90	2	0.65	82876960	5967	59.43	13780	13930	13780	17910	9650	13780	13889.22	0.69	0	-63	14006	13892	13776	13662	13546	13950	13720	93	4130	500	9920	10	1	18586811	2578	71.87	1.02	12	0.03	193.00	13650.00	19320	20230502	-28.21	12840	20240418	8.02	17150	-19.13	20240105	12840	8.02	20240418	19320	-28.21	20230502	12840	8.02	20240418	1.57	N	102460	500	92 억		128173	N	N	0	N	00	N
142	20240502	120633	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	90	2	0.65	70836820	5099	50.79	13780	13930	13780	17910	9650	13780	13892.30	0.69	0	-136	14006	13892	13776	13662	13546	13950	13720	93	4130	500	9920	10	1	18586811	2578	71.87	1.02	12	0.03	193.00	13650.00	19320	20230502	-28.21	12840	20240418	8.02	17150	-19.13	20240105	12840	8.02	20240418	19320	-28.21	20230502	12840	8.02	20240418	1.57	N	102460	500	92 억		128173	N	N	0	N	00	N
143	20240502	110633	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	90	2	0.65	67033510	4825	48.06	13780	13930	13780	17910	9650	13780	13892.96	0.69	0	-164	14006	13892	13776	13662	13546	13950	13720	93	4130	500	9920	10	1	18586811	2578	71.87	1.02	12	0.03	193.00	13650.00	19320	20230502	-28.21	12840	20240418	8.02	17150	-19.13	20240105	12840	8.02	20240418	19320	-28.21	20230502	12840	8.02	20240418	1.57	N	102460	500	92 억		128173	N	N	0	N	00	N
144	20240502	100631	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	140	2	1.02	44661300	3214	32.01	13780	13930	13780	17910	9650	13780	13895.86	0.69	0	-76	14006	13892	13776	13662	13546	13950	13720	93	4130	500	9920	10	1	18586811	2587	72.12	1.02	12	0.02	193.00	13650.00	19320	20230502	-27.95	12840	20240418	8.41	17150	-18.83	20240105	12840	8.41	20240418	19320	-27.95	20230502	12840	8.41	20240418	1.57	N	102460	500	92 억		128173	N	N	0	N	00	N
145	20240502	090632	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	100	2	0.73	1393650	101	1.01	13780	13890	13780	17910	9650	13780	13798.51	0.69	0	-13	14006	13892	13776	13662	13546	13950	13720	93	4130	500	9920	10	1	18586811	2580	71.92	1.02	12	0.00	193.00	13650.00	19320	20230502	-28.16	12840	20240418	8.10	17150	-19.07	20240105	12840	8.10	20240418	19320	-28.16	20230502	12840	8.10	20240418	1.57	N	102460	500	92 억		128173	N	N	0	N	00	N