KissMeData/002210/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	4825	-50	5	-1.03	265958395	55262	46.64	4900	4900	4785	6330	3415	4875	4812.68	3.49	0	-14910	5061	4967	4861	4767	4661	5015	4815	261	1455	1000	3600	5	1	26100970	1259	-61.08	2.53	12	0.21	-79.00	1904.00	7990	20230922	-39.61	4715	20240626	2.33	6280	-23.17	20240115	4715	2.33	20240626	7990	-39.61	20230922	4715	2.33	20240626	0.51	N	002210	1000	261 억		911360	N	N	27	N	00	N
3	20240628	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	4815	-60	5	-1.23	227937970	47380	39.99	4900	4900	4785	6330	3415	4875	4810.85	3.49	0	-13126	5061	4967	4861	4767	4661	5015	4815	261	1455	1000	3600	5	1	26100970	1257	-60.95	2.53	12	0.18	-79.00	1904.00	7990	20230922	-39.74	4715	20240626	2.12	6280	-23.33	20240115	4715	2.12	20240626	7990	-39.74	20230922	4715	2.12	20240626	0.51	N	002210	1000	261 억		911360	N	N	30	N	00	N
4	20240628	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	4825	-50	5	-1.03	203612230	42337	35.74	4900	4900	4785	6330	3415	4875	4809.32	3.49	0	-12671	5061	4967	4861	4767	4661	5015	4815	261	1455	1000	3600	5	1	26100970	1259	-61.08	2.53	12	0.16	-79.00	1904.00	7990	20230922	-39.61	4715	20240626	2.33	6280	-23.17	20240115	4715	2.33	20240626	7990	-39.61	20230922	4715	2.33	20240626	0.51	N	002210	1000	261 억		911360	N	N	30	N	00	N
5	20240628	130131	57	100.00	KOSPI		의약품	N	N	N	N		N	4795	-80	5	-1.64	151405195	31463	26.56	4900	4900	4785	6330	3415	4875	4812.17	3.49	0	-13250	5061	4967	4861	4767	4661	5015	4815	261	1455	1000	3600	5	1	26100970	1252	-60.70	2.52	12	0.12	-79.00	1904.00	7990	20230922	-39.99	4715	20240626	1.70	6280	-23.65	20240115	4715	1.70	20240626	7990	-39.99	20230922	4715	1.70	20240626	0.51	N	002210	1000	261 억		911360	N	N	30	N	00	N
6	20240628	120131	57	100.00	KOSPI		의약품	N	N	N	N		N	4795	-80	5	-1.64	145145050	30158	25.46	4900	4900	4785	6330	3415	4875	4812.82	3.49	0	-12000	5061	4967	4861	4767	4661	5015	4815	261	1455	1000	3600	5	1	26100970	1252	-60.70	2.52	12	0.12	-79.00	1904.00	7990	20230922	-39.99	4715	20240626	1.70	6280	-23.65	20240115	4715	1.70	20240626	7990	-39.99	20230922	4715	1.70	20240626	0.51	N	002210	1000	261 억		911360	N	N	30	N	00	N
7	20240628	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	4815	-60	5	-1.23	105591900	21921	18.50	4900	4900	4785	6330	3415	4875	4816.93	3.49	0	-10156	5061	4967	4861	4767	4661	5015	4815	261	1455	1000	3600	5	1	26100970	1257	-60.95	2.53	12	0.08	-79.00	1904.00	7990	20230922	-39.74	4715	20240626	2.12	6280	-23.33	20240115	4715	2.12	20240626	7990	-39.74	20230922	4715	2.12	20240626	0.51	N	002210	1000	261 억		911360	N	N	30	N	00	N
8	20240628	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	4795	-80	5	-1.64	81578540	16917	14.28	4900	4900	4795	6330	3415	4875	4822.28	3.49	0	-7542	5061	4967	4861	4767	4661	5015	4815	261	1455	1000	3600	5	1	26100970	1252	-60.70	2.52	12	0.06	-79.00	1904.00	7990	20230922	-39.99	4715	20240626	1.70	6280	-23.65	20240115	4715	1.70	20240626	7990	-39.99	20230922	4715	1.70	20240626	0.51	N	002210	1000	261 억		911360	N	N	30	N	00	N
9	20240628	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	4850	-25	5	-0.51	2652040	542	0.46	4900	4900	4850	6330	3415	4875	4893.06	3.49	0	-140	5061	4967	4861	4767	4661	5015	4815	261	1455	1000	3600	5	1	26100970	1266	-61.39	2.55	12	0.00	-79.00	1904.00	7990	20230922	-39.30	4715	20240626	2.86	6280	-22.77	20240115	4715	2.86	20240626	7990	-39.30	20230922	4715	2.86	20240626	0.51	N	002210	1000	261 억		911360	N	N	30	N	00	N
10	20240627	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	4875	60	2	1.25	572409110	118474	119.99	4780	4955	4755	6250	3375	4815	4831.52	3.50	0	-6692	4935	4875	4795	4735	4655	4835	4695	261	1435	1000	3560	5	1	26100970	1272	-61.71	2.56	12	0.45	-79.00	1904.00	7990	20230922	-38.99	4715	20240626	3.39	6280	-22.37	20240115	4715	3.39	20240626	7990	-38.99	20230922	4715	3.39	20240626	0.51	N	002210	1000	261 억		914569	N	N	30	N	00	N
11	20240627	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	4815	0	3	0.00	503708620	104277	105.61	4780	4955	4755	6250	3375	4815	4830.49	3.50	0	-5485	4935	4875	4795	4735	4655	4835	4695	261	1435	1000	3560	5	1	26100970	1257	-60.95	2.53	12	0.40	-79.00	1904.00	7990	20230922	-39.74	4715	20240626	2.12	6280	-23.33	20240115	4715	2.12	20240626	7990	-39.74	20230922	4715	2.12	20240626	0.51	N	002210	1000	261 억		914569	N	N	34	N	00	N
12	20240627	140130	57	100.00	KOSPI		의약품	N	N	N	N		N	4785	-30	5	-0.62	481709520	99684	100.96	4780	4955	4755	6250	3375	4815	4832.37	3.50	0	-5572	4935	4875	4795	4735	4655	4835	4695	261	1435	1000	3560	5	1	26100970	1249	-60.57	2.51	12	0.38	-79.00	1904.00	7990	20230922	-40.11	4715	20240626	1.48	6280	-23.81	20240115	4715	1.48	20240626	7990	-40.11	20230922	4715	1.48	20240626	0.51	N	002210	1000	261 억		914569	N	N	34	N	00	N
13	20240627	130130	57	100.00	KOSPI		의약품	N	N	N	N		N	4805	-10	5	-0.21	451428075	93364	94.56	4780	4955	4755	6250	3375	4815	4835.14	3.50	0	-5089	4935	4875	4795	4735	4655	4835	4695	261	1435	1000	3560	5	1	26100970	1254	-60.82	2.52	12	0.36	-79.00	1904.00	7990	20230922	-39.86	4715	20240626	1.91	6280	-23.49	20240115	4715	1.91	20240626	7990	-39.86	20230922	4715	1.91	20240626	0.51	N	002210	1000	261 억		914569	N	N	34	N	00	N
14	20240627	120130	57	100.00	KOSPI		의약품	N	N	N	N		N	4805	-10	5	-0.21	439697395	90919	92.08	4780	4955	4755	6250	3375	4815	4836.14	3.50	0	-4275	4935	4875	4795	4735	4655	4835	4695	261	1435	1000	3560	5	1	26100970	1254	-60.82	2.52	12	0.35	-79.00	1904.00	7990	20230922	-39.86	4715	20240626	1.91	6280	-23.49	20240115	4715	1.91	20240626	7990	-39.86	20230922	4715	1.91	20240626	0.51	N	002210	1000	261 억		914569	N	N	34	N	00	N
15	20240627	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	4800	-15	5	-0.31	428680875	88623	89.76	4780	4955	4755	6250	3375	4815	4837.13	3.50	0	-4324	4935	4875	4795	4735	4655	4835	4695	261	1435	1000	3560	5	1	26100970	1253	-60.76	2.52	12	0.34	-79.00	1904.00	7990	20230922	-39.92	4715	20240626	1.80	6280	-23.57	20240115	4715	1.80	20240626	7990	-39.92	20230922	4715	1.80	20240626	0.51	N	002210	1000	261 억		914569	N	N	34	N	00	N
16	20240627	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	4840	25	2	0.52	67776490	14109	14.29	4780	4845	4775	6250	3375	4815	4803.78	3.50	0	-1800	4935	4875	4795	4735	4655	4835	4695	261	1435	1000	3560	5	1	26100970	1263	-61.27	2.54	12	0.05	-79.00	1904.00	7990	20230922	-39.42	4715	20240626	2.65	6280	-22.93	20240115	4715	2.65	20240626	7990	-39.42	20230922	4715	2.65	20240626	0.51	N	002210	1000	261 억		914569	N	N	34	N	00	N
17	20240627	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	4785	-30	5	-0.62	1926975	403	0.41	4780	4790	4780	6250	3375	4815	4781.58	3.50	0	-22	4935	4875	4795	4735	4655	4835	4695	261	1435	1000	3560	5	1	26100970	1249	-60.57	2.51	12	0.00	-79.00	1904.00	7990	20230922	-40.11	4715	20240626	1.48	6280	-23.81	20240115	4715	1.48	20240626	7990	-40.11	20230922	4715	1.48	20240626	0.51	N	002210	1000	261 억		914569	N	N	34	N	00	N
18	20240626	160130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4815	-25	5	-0.52	470241425	98432	369.53	4840	4855	4715	6290	3390	4840	4777.32	3.56	0	-13835	4926	4882	4856	4812	4786	4870	4800	261	1450	1000	3580	5	1	26100970	1257	-60.95	2.53	12	0.38	-79.00	1904.00	7990	20230922	-39.74	4715	20240626	2.12	6280	-23.33	20240115	4715	2.12	20240626	7990	-39.74	20230922	4715	2.12	20240626	0.52	N	002210	1000	261 억		929709	N	N	34	N	00	N
19	20240626	150130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4740	-100	5	-2.07	305076015	64043	240.43	4840	4855	4715	6290	3390	4840	4763.61	3.56	0	-7211	4926	4882	4856	4812	4786	4870	4800	261	1450	1000	3580	5	1	26100970	1237	-60.00	2.49	12	0.25	-79.00	1904.00	7990	20230922	-40.68	4715	20240626	0.53	6280	-24.52	20240115	4715	0.53	20240626	7990	-40.68	20230922	4715	0.53	20240626	0.52	N	002210	1000	261 억		929709	N	N	36	N	00	N
20	20240626	140130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4780	-60	5	-1.24	262096830	55029	206.59	4840	4855	4715	6290	3390	4840	4762.89	3.56	0	-6304	4926	4882	4856	4812	4786	4870	4800	261	1450	1000	3580	5	1	26100970	1248	-60.51	2.51	12	0.21	-79.00	1904.00	7990	20230922	-40.18	4715	20240626	1.38	6280	-23.89	20240115	4715	1.38	20240626	7990	-40.18	20230922	4715	1.38	20240626	0.52	N	002210	1000	261 억		929709	N	N	36	N	00	N
21	20240626	130130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4765	-75	5	-1.55	226163435	47496	178.31	4840	4855	4715	6290	3390	4840	4761.74	3.56	0	-4758	4926	4882	4856	4812	4786	4870	4800	261	1450	1000	3580	5	1	26100970	1244	-60.32	2.50	12	0.18	-79.00	1904.00	7990	20230922	-40.36	4715	20240626	1.06	6280	-24.12	20240115	4715	1.06	20240626	7990	-40.36	20230922	4715	1.06	20240626	0.52	N	002210	1000	261 억		929709	N	N	36	N	00	N
22	20240626	120130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4750	-90	5	-1.86	138594430	29002	108.88	4840	4855	4745	6290	3390	4840	4778.79	3.56	0	-2523	4926	4882	4856	4812	4786	4870	4800	261	1450	1000	3580	5	1	26100970	1240	-60.13	2.49	12	0.11	-79.00	1904.00	7990	20230922	-40.55	4745	20240626	0.11	6280	-24.36	20240115	4745	0.11	20240626	7990	-40.55	20230922	4745	0.11	20240626	0.52	N	002210	1000	261 억		929709	N	N	36	N	00	N
23	20240626	110130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4770	-70	5	-1.45	83905295	17502	65.71	4840	4855	4765	6290	3390	4840	4794.04	3.56	0	-2021	4926	4882	4856	4812	4786	4870	4800	261	1450	1000	3580	5	1	26100970	1245	-60.38	2.51	12	0.07	-79.00	1904.00	7990	20230922	-40.30	4765	20240626	0.10	6280	-24.04	20240115	4765	0.10	20240626	7990	-40.30	20230922	4765	0.10	20240626	0.52	N	002210	1000	261 억		929709	N	N	36	N	00	N
24	20240626	100130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4770	-70	5	-1.45	61265175	12755	47.88	4840	4855	4770	6290	3390	4840	4803.23	3.56	0	-1967	4926	4882	4856	4812	4786	4870	4800	261	1450	1000	3580	5	1	26100970	1245	-60.38	2.51	12	0.05	-79.00	1904.00	7990	20230922	-40.30	4770	20240626	0.00	6280	-24.04	20240115	4770	0.00	20240626	7990	-40.30	20230922	4770	0.00	20240626	0.52	N	002210	1000	261 억		929709	N	N	36	N	00	N
25	20240626	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	4840	0	3	0.00	1645600	340	1.28	4840	4840	4840	6290	3390	4840	4840.00	3.56	0	-42	4926	4882	4856	4812	4786	4870	4800	261	1450	1000	3580	5	1	26100970	1263	-61.27	2.54	12	0.00	-79.00	1904.00	7990	20230922	-39.42	4830	20240625	0.21	6280	-22.93	20240115	4830	0.21	20240625	7990	-39.42	20230922	4830	0.21	20240625	0.52	N	002210	1000	261 억		929709	N	N	36	N	00	N
26	20240625	160130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4840	-30	5	-0.62	129218740	26635	81.70	4855	4900	4830	6330	3410	4870	4851.46	3.59	0	-6489	4956	4912	4876	4832	4796	4935	4855	261	1460	1000	3600	5	1	26100970	1263	-61.27	2.54	12	0.10	-79.00	1904.00	7990	20230922	-39.42	4830	20240625	0.21	6280	-22.93	20240115	4830	0.21	20240625	7990	-39.42	20230922	4830	0.21	20240625	0.52	N	002210	1000	261 억		936198	N	N	36	N	00	N
27	20240625	150130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4850	-20	5	-0.41	114904355	23680	72.63	4855	4900	4830	6330	3410	4870	4852.38	3.59	0	-6210	4956	4912	4876	4832	4796	4935	4855	261	1460	1000	3600	5	1	26100970	1266	-61.39	2.55	12	0.09	-79.00	1904.00	7990	20230922	-39.30	4830	20240625	0.41	6280	-22.77	20240115	4830	0.41	20240625	7990	-39.30	20230922	4830	0.41	20240625	0.52	N	002210	1000	261 억		936198	N	N	31	N	00	N
28	20240625	140130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4840	-30	5	-0.62	97603380	20109	61.68	4855	4900	4830	6330	3410	4870	4853.72	3.59	0	-5466	4956	4912	4876	4832	4796	4935	4855	261	1460	1000	3600	5	1	26100970	1263	-61.27	2.54	12	0.08	-79.00	1904.00	7990	20230922	-39.42	4830	20240625	0.21	6280	-22.93	20240115	4830	0.21	20240625	7990	-39.42	20230922	4830	0.21	20240625	0.52	N	002210	1000	261 억		936198	N	N	31	N	00	N
29	20240625	130130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4840	-30	5	-0.62	89478130	18429	56.53	4855	4900	4835	6330	3410	4870	4855.29	3.59	0	-4828	4956	4912	4876	4832	4796	4935	4855	261	1460	1000	3600	5	1	26100970	1263	-61.27	2.54	12	0.07	-79.00	1904.00	7990	20230922	-39.42	4835	20240625	0.10	6280	-22.93	20240115	4835	0.10	20240625	7990	-39.42	20230922	4835	0.10	20240625	0.52	N	002210	1000	261 억		936198	N	N	31	N	00	N
30	20240625	120130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4845	-25	5	-0.51	72860285	14995	45.99	4855	4900	4835	6330	3410	4870	4858.97	3.59	0	-3897	4956	4912	4876	4832	4796	4935	4855	261	1460	1000	3600	5	1	26100970	1265	-61.33	2.54	12	0.06	-79.00	1904.00	7990	20230922	-39.36	4835	20240625	0.21	6280	-22.85	20240115	4835	0.21	20240625	7990	-39.36	20230922	4835	0.21	20240625	0.52	N	002210	1000	261 억		936198	N	N	31	N	00	N
31	20240625	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	4870	0	3	0.00	33485685	6873	21.08	4855	4900	4850	6330	3410	4870	4872.06	3.59	0	-2480	4956	4912	4876	4832	4796	4935	4855	261	1460	1000	3600	5	1	26100970	1271	-61.65	2.56	12	0.03	-79.00	1904.00	7990	20230922	-39.05	4835	20240620	0.72	6280	-22.45	20240115	4835	0.72	20240620	7990	-39.05	20230922	4835	0.72	20240620	0.52	N	002210	1000	261 억		936198	N	N	31	N	00	N
32	20240625	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	4870	0	3	0.00	9266790	1900	5.83	4855	4900	4850	6330	3410	4870	4877.26	3.59	0	-1067	4956	4912	4876	4832	4796	4935	4855	261	1460	1000	3600	5	1	26100970	1271	-61.65	2.56	12	0.01	-79.00	1904.00	7990	20230922	-39.05	4835	20240620	0.72	6280	-22.45	20240115	4835	0.72	20240620	7990	-39.05	20230922	4835	0.72	20240620	0.52	N	002210	1000	261 억		936198	N	N	31	N	00	N
33	20240625	090131	57	100.00	KOSPI		의약품	N	N	N	N		N	4855	-15	5	-0.31	373835	77	0.24	4855	4855	4855	6330	3410	4870	4855.00	3.59	0	-5	4956	4912	4876	4832	4796	4935	4855	261	1460	1000	3600	5	1	26100970	1267	-61.46	2.55	12	0.00	-79.00	1904.00	7990	20230922	-39.24	4835	20240620	0.41	6280	-22.69	20240115	4835	0.41	20240620	7990	-39.24	20230922	4835	0.41	20240620	0.52	N	002210	1000	261 억		936198	N	N	31	N	00	N
34	20240624	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	4870	-35	5	-0.71	158465590	32582	84.93	4860	4920	4840	6370	3435	4905	4863.59	3.60	0	-4720	4951	4927	4891	4867	4831	4940	4880	261	1465	1000	3620	5	1	26100970	1271	-61.65	2.56	12	0.12	-79.00	1904.00	7990	20230922	-39.05	4835	20240620	0.72	6280	-22.45	20240115	4835	0.72	20240620	7990	-39.05	20230922	4835	0.72	20240620	0.53	N	002210	1000	261 억		940855	N	N	31	N	00	N
35	20240624	150129	57	100.00	KOSPI		의약품	N	N	N	N		N	4855	-50	5	-1.02	90883070	18669	48.66	4860	4920	4840	6370	3435	4905	4868.13	3.60	0	-4567	4951	4927	4891	4867	4831	4940	4880	261	1465	1000	3620	5	1	26100970	1267	-61.46	2.55	12	0.07	-79.00	1904.00	7990	20230922	-39.24	4835	20240620	0.41	6280	-22.69	20240115	4835	0.41	20240620	7990	-39.24	20230922	4835	0.41	20240620	0.53	N	002210	1000	261 억		940855	N	N	23	N	00	N
36	20240624	140130	57	100.00	KOSPI		의약품	N	N	N	N		N	4850	-55	5	-1.12	80457795	16520	43.06	4860	4920	4840	6370	3435	4905	4870.33	3.60	0	-3735	4951	4927	4891	4867	4831	4940	4880	261	1465	1000	3620	5	1	26100970	1266	-61.39	2.55	12	0.06	-79.00	1904.00	7990	20230922	-39.30	4835	20240620	0.31	6280	-22.77	20240115	4835	0.31	20240620	7990	-39.30	20230922	4835	0.31	20240620	0.53	N	002210	1000	261 억		940855	N	N	23	N	00	N
37	20240624	130129	57	100.00	KOSPI		의약품	N	N	N	N		N	4850	-55	5	-1.12	71942195	14763	38.48	4860	4920	4840	6370	3435	4905	4873.14	3.60	0	-3697	4951	4927	4891	4867	4831	4940	4880	261	1465	1000	3620	5	1	26100970	1266	-61.39	2.55	12	0.06	-79.00	1904.00	7990	20230922	-39.30	4835	20240620	0.31	6280	-22.77	20240115	4835	0.31	20240620	7990	-39.30	20230922	4835	0.31	20240620	0.53	N	002210	1000	261 억		940855	N	N	23	N	00	N
38	20240624	120130	57	100.00	KOSPI		의약품	N	N	N	N		N	4855	-50	5	-1.02	52049400	10667	27.80	4860	4920	4840	6370	3435	4905	4879.48	3.60	0	-3697	4951	4927	4891	4867	4831	4940	4880	261	1465	1000	3620	5	1	26100970	1267	-61.46	2.55	12	0.04	-79.00	1904.00	7990	20230922	-39.24	4835	20240620	0.41	6280	-22.69	20240115	4835	0.41	20240620	7990	-39.24	20230922	4835	0.41	20240620	0.53	N	002210	1000	261 억		940855	N	N	23	N	00	N
39	20240624	110130	57	100.00	KOSPI		의약품	N	N	N	N		N	4870	-35	5	-0.71	36496060	7478	19.49	4860	4920	4840	6370	3435	4905	4880.46	3.60	0	-1729	4951	4927	4891	4867	4831	4940	4880	261	1465	1000	3620	5	1	26100970	1271	-61.65	2.56	12	0.03	-79.00	1904.00	7990	20230922	-39.05	4835	20240620	0.72	6280	-22.45	20240115	4835	0.72	20240620	7990	-39.05	20230922	4835	0.72	20240620	0.53	N	002210	1000	261 억		940855	N	N	23	N	00	N
40	20240624	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	4905	0	3	0.00	13763320	2808	7.32	4860	4920	4860	6370	3435	4905	4901.47	3.60	0	-1144	4951	4927	4891	4867	4831	4940	4880	261	1465	1000	3620	5	1	26100970	1280	-62.09	2.58	12	0.01	-79.00	1904.00	7990	20230922	-38.61	4835	20240620	1.45	6280	-21.89	20240115	4835	1.45	20240620	7990	-38.61	20230922	4835	1.45	20240620	0.53	N	002210	1000	261 억		940855	N	N	23	N	00	N
41	20240624	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	4895	-10	5	-0.20	384010	79	0.21	4860	4895	4860	6370	3435	4905	4860.89	3.60	0	-11	4951	4927	4891	4867	4831	4940	4880	261	1465	1000	3620	5	1	26100970	1278	-61.96	2.57	12	0.00	-79.00	1904.00	7990	20230922	-38.74	4835	20240620	1.24	6280	-22.05	20240115	4835	1.24	20240620	7990	-38.74	20230922	4835	1.24	20240620	0.53	N	002210	1000	261 억		940855	N	N	23	N	00	N
42	20240621	160128	57	100.00	KOSPI		의약품	N	N	N	N		N	4905	-15	5	-0.30	180636095	36973	61.64	4880	4915	4855	6390	3445	4920	4885.45	3.63	0	-5815	5003	4961	4898	4856	4793	4930	4825	261	1470	1000	3640	5	1	26100970	1280	-62.09	2.58	12	0.14	-79.00	1904.00	7990	20230922	-38.61	4835	20240620	1.45	6280	-21.89	20240115	4835	1.45	20240620	7990	-38.61	20230922	4835	1.45	20240620	0.51	N	002210	1000	261 억		946655	N	N	23	N	00	N
43	20240621	150128	57	100.00	KOSPI		의약품	N	N	N	N		N	4885	-35	5	-0.71	108719370	22302	37.18	4880	4915	4855	6390	3445	4920	4874.87	3.63	0	-3242	5003	4961	4898	4856	4793	4930	4825	261	1470	1000	3640	5	1	26100970	1275	-61.84	2.57	12	0.09	-79.00	1904.00	7990	20230922	-38.86	4835	20240620	1.03	6280	-22.21	20240115	4835	1.03	20240620	7990	-38.86	20230922	4835	1.03	20240620	0.51	N	002210	1000	261 억		946655	N	N	55	N	00	N
44	20240621	140128	57	100.00	KOSPI		의약품	N	N	N	N		N	4880	-40	5	-0.81	94277920	19338	32.24	4880	4915	4855	6390	3445	4920	4875.27	3.63	0	-2885	5003	4961	4898	4856	4793	4930	4825	261	1470	1000	3640	5	1	26100970	1274	-61.77	2.56	12	0.07	-79.00	1904.00	7990	20230922	-38.92	4835	20240620	0.93	6280	-22.29	20240115	4835	0.93	20240620	7990	-38.92	20230922	4835	0.93	20240620	0.51	N	002210	1000	261 억		946655	N	N	55	N	00	N
45	20240621	130128	57	100.00	KOSPI		의약품	N	N	N	N		N	4880	-40	5	-0.81	80114650	16435	27.40	4880	4915	4855	6390	3445	4920	4874.64	3.63	0	-1925	5003	4961	4898	4856	4793	4930	4825	261	1470	1000	3640	5	1	26100970	1274	-61.77	2.56	12	0.06	-79.00	1904.00	7990	20230922	-38.92	4835	20240620	0.93	6280	-22.29	20240115	4835	0.93	20240620	7990	-38.92	20230922	4835	0.93	20240620	0.51	N	002210	1000	261 억		946655	N	N	55	N	00	N
46	20240621	120129	57	100.00	KOSPI		의약품	N	N	N	N		N	4875	-45	5	-0.91	76828485	15761	26.28	4880	4915	4855	6390	3445	4920	4874.59	3.63	0	-1307	5003	4961	4898	4856	4793	4930	4825	261	1470	1000	3640	5	1	26100970	1272	-61.71	2.56	12	0.06	-79.00	1904.00	7990	20230922	-38.99	4835	20240620	0.83	6280	-22.37	20240115	4835	0.83	20240620	7990	-38.99	20230922	4835	0.83	20240620	0.51	N	002210	1000	261 억		946655	N	N	55	N	00	N
47	20240621	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	4880	-40	5	-0.81	63499870	13029	21.72	4880	4915	4855	6390	3445	4920	4873.73	3.63	0	-886	5003	4961	4898	4856	4793	4930	4825	261	1470	1000	3640	5	1	26100970	1274	-61.77	2.56	12	0.05	-79.00	1904.00	7990	20230922	-38.92	4835	20240620	0.93	6280	-22.29	20240115	4835	0.93	20240620	7990	-38.92	20230922	4835	0.93	20240620	0.51	N	002210	1000	261 억		946655	N	N	55	N	00	N
48	20240621	100128	57	100.00	KOSPI		의약품	N	N	N	N		N	4875	-45	5	-0.91	47763385	9805	16.35	4880	4915	4855	6390	3445	4920	4871.33	3.63	0	-300	5003	4961	4898	4856	4793	4930	4825	261	1470	1000	3640	5	1	26100970	1272	-61.71	2.56	12	0.04	-79.00	1904.00	7990	20230922	-38.99	4835	20240620	0.83	6280	-22.37	20240115	4835	0.83	20240620	7990	-38.99	20230922	4835	0.83	20240620	0.51	N	002210	1000	261 억		946655	N	N	55	N	00	N
49	20240621	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	4890	-30	5	-0.61	961920	197	0.33	4880	4890	4880	6390	3445	4920	4882.84	3.63	0	29	5003	4961	4898	4856	4793	4930	4825	261	1470	1000	3640	5	1	26100970	1276	-61.90	2.57	12	0.00	-79.00	1904.00	7990	20230922	-38.80	4835	20240620	1.14	6280	-22.13	20240115	4835	1.14	20240620	7990	-38.80	20230922	4835	1.14	20240620	0.51	N	002210	1000	261 억		946655	N	N	55	N	00	N
50	20240620	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4920	-25	5	-0.51	291669305	59825	48.23	4935	4940	4835	6420	3465	4945	4875.37	3.64	0	-3538	5098	5021	4933	4856	4768	4977	4812	261	1475	1000	3650	5	1	26100970	1284	-62.28	2.58	12	0.23	-79.00	1904.00	7990	20230922	-38.42	4835	20240620	1.76	6280	-21.66	20240115	4835	1.76	20240620	7990	-38.42	20230922	4835	1.76	20240620	0.51	N	002210	1000	261 억		949394	N	N	55	N	00	N
51	20240620	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4880	-65	5	-1.31	215229300	44253	35.68	4935	4940	4835	6420	3465	4945	4863.61	3.64	0	-3327	5098	5021	4933	4856	4768	4977	4812	261	1475	1000	3650	5	1	26100970	1274	-61.77	2.56	12	0.17	-79.00	1904.00	7990	20230922	-38.92	4835	20240620	0.93	6280	-22.29	20240115	4835	0.93	20240620	7990	-38.92	20230922	4835	0.93	20240620	0.51	N	002210	1000	261 억		949394	N	N	44	N	00	N
52	20240620	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4860	-85	5	-1.72	196188420	40343	32.53	4935	4940	4835	6420	3465	4945	4863.01	3.64	0	-2958	5098	5021	4933	4856	4768	4977	4812	261	1475	1000	3650	5	1	26100970	1269	-61.52	2.55	12	0.15	-79.00	1904.00	7990	20230922	-39.17	4835	20240620	0.52	6280	-22.61	20240115	4835	0.52	20240620	7990	-39.17	20230922	4835	0.52	20240620	0.51	N	002210	1000	261 억		949394	N	N	44	N	00	N
53	20240620	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4850	-95	5	-1.92	191719700	39423	31.78	4935	4940	4835	6420	3465	4945	4863.14	3.64	0	-2919	5098	5021	4933	4856	4768	4977	4812	261	1475	1000	3650	5	1	26100970	1266	-61.39	2.55	12	0.15	-79.00	1904.00	7990	20230922	-39.30	4835	20240620	0.31	6280	-22.77	20240115	4835	0.31	20240620	7990	-39.30	20230922	4835	0.31	20240620	0.51	N	002210	1000	261 억		949394	N	N	44	N	00	N
54	20240620	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4855	-90	5	-1.82	151941570	31207	25.16	4935	4940	4835	6420	3465	4945	4868.83	3.64	0	-2627	5098	5021	4933	4856	4768	4977	4812	261	1475	1000	3650	5	1	26100970	1267	-61.46	2.55	12	0.12	-79.00	1904.00	7990	20230922	-39.24	4835	20240620	0.41	6280	-22.69	20240115	4835	0.41	20240620	7990	-39.24	20230922	4835	0.41	20240620	0.51	N	002210	1000	261 억		949394	N	N	44	N	00	N
55	20240620	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	4870	-75	5	-1.52	76319550	15633	12.60	4935	4940	4865	6420	3465	4945	4881.95	3.64	0	-1463	5098	5021	4933	4856	4768	4977	4812	261	1475	1000	3650	5	1	26100970	1271	-61.65	2.56	12	0.06	-79.00	1904.00	7990	20230922	-39.05	4845	20240619	0.52	6280	-22.45	20240115	4845	0.52	20240619	7990	-39.05	20230922	4845	0.52	20240619	0.51	N	002210	1000	261 억		949394	N	N	44	N	00	N
56	20240620	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	4905	-40	5	-0.81	25733760	5261	4.24	4935	4940	4875	6420	3465	4945	4891.42	3.64	0	-1099	5098	5021	4933	4856	4768	4977	4812	261	1475	1000	3650	5	1	26100970	1280	-62.09	2.58	12	0.02	-79.00	1904.00	7990	20230922	-38.61	4845	20240619	1.24	6280	-21.89	20240115	4845	1.24	20240619	7990	-38.61	20230922	4845	1.24	20240619	0.51	N	002210	1000	261 억		949394	N	N	44	N	00	N
57	20240620	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	4940	-5	5	-0.10	922050	187	0.15	4935	4940	4920	6420	3465	4945	4930.75	3.64	0	-18	5098	5021	4933	4856	4768	4977	4812	261	1475	1000	3650	5	1	26100970	1289	-62.53	2.59	12	0.00	-79.00	1904.00	7990	20230922	-38.17	4845	20240619	1.96	6280	-21.34	20240115	4845	1.96	20240619	7990	-38.17	20230922	4845	1.96	20240619	0.51	N	002210	1000	261 억		949394	N	N	44	N	00	N
58	20240619	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4945	-15	5	-0.30	606010400	123782	253.73	4990	5010	4845	6440	3475	4960	4895.79	3.72	0	-25306	5063	5011	4978	4926	4893	4995	4910	261	1480	1000	3670	5	1	26100970	1291	-62.59	2.60	12	0.47	-79.00	1904.00	7990	20230922	-38.11	4845	20240619	2.06	6280	-21.26	20240115	4845	2.06	20240619	7990	-38.11	20230922	4845	2.06	20240619	0.51	N	002210	1000	261 억		971248	N	N	44	N	00	N
59	20240619	150126	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4855	-105	5	-2.12	437747425	89421	183.30	4990	5010	4845	6440	3475	4960	4895.35	3.72	0	-17905	5063	5011	4978	4926	4893	4995	4910	261	1480	1000	3670	5	1	26100970	1267	-61.46	2.55	12	0.34	-79.00	1904.00	7990	20230922	-39.24	4845	20240619	0.21	6280	-22.69	20240115	4845	0.21	20240619	7990	-39.24	20230922	4845	0.21	20240619	0.51	N	002210	1000	261 억		971248	N	N	31	N	00	N
60	20240619	140130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4870	-90	5	-1.81	341807960	69683	142.84	4990	5010	4870	6440	3475	4960	4905.18	3.72	0	-14270	5063	5011	4978	4926	4893	4995	4910	261	1480	1000	3670	5	1	26100970	1271	-61.65	2.56	12	0.27	-79.00	1904.00	7990	20230922	-39.05	4870	20240619	0.00	6280	-22.45	20240115	4870	0.00	20240619	7990	-39.05	20230922	4870	0.00	20240619	0.51	N	002210	1000	261 억		971248	N	N	31	N	00	N
61	20240619	130127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4900	-60	5	-1.21	284688700	57983	118.85	4990	5010	4870	6440	3475	4960	4909.86	3.72	0	-12813	5063	5011	4978	4926	4893	4995	4910	261	1480	1000	3670	5	1	26100970	1279	-62.03	2.57	12	0.22	-79.00	1904.00	7990	20230922	-38.67	4870	20240619	0.62	6280	-21.97	20240115	4870	0.62	20240619	7990	-38.67	20230922	4870	0.62	20240619	0.51	N	002210	1000	261 억		971248	N	N	31	N	00	N
62	20240619	120127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4900	-60	5	-1.21	269273570	54836	112.40	4990	5010	4870	6440	3475	4960	4910.53	3.72	0	-11935	5063	5011	4978	4926	4893	4995	4910	261	1480	1000	3670	5	1	26100970	1279	-62.03	2.57	12	0.21	-79.00	1904.00	7990	20230922	-38.67	4870	20240619	0.62	6280	-21.97	20240115	4870	0.62	20240619	7990	-38.67	20230922	4870	0.62	20240619	0.51	N	002210	1000	261 억		971248	N	N	31	N	00	N
63	20240619	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4915	-45	5	-0.91	216818155	44122	90.44	4990	5010	4870	6440	3475	4960	4914.06	3.72	0	-3828	5063	5011	4978	4926	4893	4995	4910	261	1480	1000	3670	5	1	26100970	1283	-62.22	2.58	12	0.17	-79.00	1904.00	7990	20230922	-38.49	4870	20240619	0.92	6280	-21.74	20240115	4870	0.92	20240619	7990	-38.49	20230922	4870	0.92	20240619	0.51	N	002210	1000	261 억		971248	N	N	31	N	00	N
64	20240619	100128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4930	-30	5	-0.60	158793105	32332	66.27	4990	5010	4870	6440	3475	4960	4911.33	3.72	0	-351	5063	5011	4978	4926	4893	4995	4910	261	1480	1000	3670	5	1	26100970	1287	-62.41	2.59	12	0.12	-79.00	1904.00	7990	20230922	-38.30	4870	20240619	1.23	6280	-21.50	20240115	4870	1.23	20240619	7990	-38.30	20230922	4870	1.23	20240619	0.51	N	002210	1000	261 억		971248	N	N	31	N	00	N
65	20240619	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	50	2	1.01	2157115	432	0.89	4990	5010	4990	6440	3475	4960	4993.32	3.72	0	-197	5063	5011	4978	4926	4893	4995	4910	261	1480	1000	3670	10	1	26100970	1308	-63.42	2.63	12	0.00	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		971248	N	N	31	N	00	N
66	20240618	160127	57	100.00	KOSPI		의약품	N	N	N	N		N	4960	-50	5	-1.00	242037115	48785	112.09	5010	5030	4945	6510	3510	5010	4961.30	3.77	0	-12723	5073	5041	5008	4976	4943	5025	4960	261	1500	1000	3700	5	1	26100970	1295	-62.78	2.61	12	0.19	-79.00	1904.00	7990	20230922	-37.92	4905	20240530	1.12	6280	-21.02	20240115	4905	1.12	20240530	7990	-37.92	20230922	4905	1.12	20240530	0.52	N	002210	1000	261 억		984028	N	N	31	N	00	N
67	20240618	150128	57	100.00	KOSPI		의약품	N	N	N	N		N	4960	-50	5	-1.00	203944335	41103	94.44	5010	5030	4945	6510	3510	5010	4961.79	3.77	0	-10789	5073	5041	5008	4976	4943	5025	4960	261	1500	1000	3700	5	1	26100970	1295	-62.78	2.61	12	0.16	-79.00	1904.00	7990	20230922	-37.92	4905	20240530	1.12	6280	-21.02	20240115	4905	1.12	20240530	7990	-37.92	20230922	4905	1.12	20240530	0.52	N	002210	1000	261 억		984028	N	N	19	N	00	N
68	20240618	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	4960	-50	5	-1.00	182800190	36837	84.64	5010	5030	4945	6510	3510	5010	4962.41	3.77	0	-8741	5073	5041	5008	4976	4943	5025	4960	261	1500	1000	3700	5	1	26100970	1295	-62.78	2.61	12	0.14	-79.00	1904.00	7990	20230922	-37.92	4905	20240530	1.12	6280	-21.02	20240115	4905	1.12	20240530	7990	-37.92	20230922	4905	1.12	20240530	0.52	N	002210	1000	261 억		984028	N	N	19	N	00	N
69	20240618	130128	57	100.00	KOSPI		의약품	N	N	N	N		N	4950	-60	5	-1.20	174341385	35129	80.71	5010	5030	4945	6510	3510	5010	4962.89	3.77	0	-7824	5073	5041	5008	4976	4943	5025	4960	261	1500	1000	3700	5	1	26100970	1292	-62.66	2.60	12	0.13	-79.00	1904.00	7990	20230922	-38.05	4905	20240530	0.92	6280	-21.18	20240115	4905	0.92	20240530	7990	-38.05	20230922	4905	0.92	20240530	0.52	N	002210	1000	261 억		984028	N	N	19	N	00	N
70	20240618	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	4960	-50	5	-1.00	159642265	32163	73.90	5010	5030	4945	6510	3510	5010	4963.54	3.77	0	-6375	5073	5041	5008	4976	4943	5025	4960	261	1500	1000	3700	5	1	26100970	1295	-62.78	2.61	12	0.12	-79.00	1904.00	7990	20230922	-37.92	4905	20240530	1.12	6280	-21.02	20240115	4905	1.12	20240530	7990	-37.92	20230922	4905	1.12	20240530	0.52	N	002210	1000	261 억		984028	N	N	19	N	00	N
71	20240618	110127	57	100.00	KOSPI		의약품	N	N	N	N		N	4980	-30	5	-0.60	40245315	8070	18.54	5010	5030	4975	6510	3510	5010	4987.03	3.77	0	-5373	5073	5041	5008	4976	4943	5025	4960	261	1500	1000	3700	5	1	26100970	1300	-63.04	2.62	12	0.03	-79.00	1904.00	7990	20230922	-37.67	4905	20240530	1.53	6280	-20.70	20240115	4905	1.53	20240530	7990	-37.67	20230922	4905	1.53	20240530	0.52	N	002210	1000	261 억		984028	N	N	19	N	00	N
72	20240618	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	4990	-20	5	-0.40	17726555	3553	8.16	5010	5030	4980	6510	3510	5010	4989.18	3.77	0	-2031	5073	5041	5008	4976	4943	5025	4960	261	1500	1000	3700	5	1	26100970	1302	-63.16	2.62	12	0.01	-79.00	1904.00	7990	20230922	-37.55	4905	20240530	1.73	6280	-20.54	20240115	4905	1.73	20240530	7990	-37.55	20230922	4905	1.73	20240530	0.52	N	002210	1000	261 억		984028	N	N	19	N	00	N
73	20240618	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	0	3	0.00	5010	1	0.00	5010	5010	5010	6510	3510	5010	5010.00	3.77	0	-1	5073	5041	5008	4976	4943	5025	4960	261	1500	1000	3700	10	1	26100970	1308	-63.42	2.63	12	0.00	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.52	N	002210	1000	261 억		984028	N	N	19	N	00	N
74	20240617	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-20	5	-0.40	217173350	43514	179.45	5040	5040	4975	6530	3530	5030	4990.88	3.76	0	1898	5053	5041	5018	5006	4983	5047	5012	261	1500	1000	3720	10	1	26100970	1308	-63.42	2.63	12	0.17	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		982141	N	N	19	N	00	N
75	20240617	150129	57	100.00	KOSPI		의약품	N	N	N	N		N	4995	-35	5	-0.70	160360435	32158	132.62	5040	5040	4975	6530	3530	5030	4986.64	3.76	0	2232	5053	5041	5018	5006	4983	5047	5012	261	1500	1000	3720	5	1	26100970	1304	-63.23	2.62	12	0.12	-79.00	1904.00	7990	20230922	-37.48	4905	20240530	1.83	6280	-20.46	20240115	4905	1.83	20240530	7990	-37.48	20230922	4905	1.83	20240530	0.51	N	002210	1000	261 억		982141	N	N	7	N	00	N
76	20240617	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	4990	-40	5	-0.80	138362945	27751	114.45	5040	5040	4975	6530	3530	5030	4985.87	3.76	0	1264	5053	5041	5018	5006	4983	5047	5012	261	1500	1000	3720	5	1	26100970	1302	-63.16	2.62	12	0.11	-79.00	1904.00	7990	20230922	-37.55	4905	20240530	1.73	6280	-20.54	20240115	4905	1.73	20240530	7990	-37.55	20230922	4905	1.73	20240530	0.51	N	002210	1000	261 억		982141	N	N	7	N	00	N
77	20240617	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	4995	-35	5	-0.70	98022030	19651	81.04	5040	5040	4975	6530	3530	5030	4988.14	3.76	0	296	5053	5041	5018	5006	4983	5047	5012	261	1500	1000	3720	5	1	26100970	1304	-63.23	2.62	12	0.08	-79.00	1904.00	7990	20230922	-37.48	4905	20240530	1.83	6280	-20.46	20240115	4905	1.83	20240530	7990	-37.48	20230922	4905	1.83	20240530	0.51	N	002210	1000	261 억		982141	N	N	7	N	00	N
78	20240617	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-30	5	-0.60	71984860	14434	59.53	5040	5040	4975	6530	3530	5030	4987.17	3.76	0	342	5053	5041	5018	5006	4983	5047	5012	261	1500	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.06	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		982141	N	N	7	N	00	N
79	20240617	110127	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-30	5	-0.60	62324660	12501	51.55	5040	5040	4975	6530	3530	5030	4985.57	3.76	0	904	5053	5041	5018	5006	4983	5047	5012	261	1500	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.05	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		982141	N	N	7	N	00	N
80	20240617	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	4980	-50	5	-0.99	48230420	9673	39.89	5040	5040	4980	6530	3530	5030	4986.09	3.76	0	-13	5053	5041	5018	5006	4983	5047	5012	261	1500	1000	3720	5	1	26100970	1300	-63.04	2.62	12	0.04	-79.00	1904.00	7990	20230922	-37.67	4905	20240530	1.53	6280	-20.70	20240115	4905	1.53	20240530	7990	-37.67	20230922	4905	1.53	20240530	0.51	N	002210	1000	261 억		982141	N	N	7	N	00	N
81	20240617	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	10	2	0.20	50400	10	0.04	5040	5040	5040	6530	3530	5030	5040.00	3.76	0	-1	5053	5041	5018	5006	4983	5047	5012	261	1500	1000	3720	10	1	26100970	1315	-63.80	2.65	12	0.00	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.51	N	002210	1000	261 억		982141	N	N	7	N	00	N
82	20240614	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	0	3	0.00	121465900	24246	116.91	5030	5030	4995	6530	3530	5030	5009.73	3.79	0	-7815	5083	5056	5033	5006	4983	5045	4995	261	1500	1000	3720	10	1	26100970	1313	-63.67	2.64	12	0.09	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억		989916	N	N	7	N	00	N
83	20240614	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-10	5	-0.20	90804300	18149	87.51	5030	5030	4995	6530	3530	5030	5003.27	3.79	0	-6520	5083	5056	5033	5006	4983	5045	4995	261	1500	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.07	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		989916	N	N	43	N	00	N
84	20240614	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-30	5	-0.60	77343435	15459	74.54	5030	5030	4995	6530	3530	5030	5003.13	3.79	0	-5409	5083	5056	5033	5006	4983	5045	4995	261	1500	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.06	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		989916	N	N	43	N	00	N
85	20240614	130122	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-30	5	-0.60	76194175	15229	73.43	5030	5030	4995	6530	3530	5030	5003.23	3.79	0	-5233	5083	5056	5033	5006	4983	5045	4995	261	1500	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.06	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		989916	N	N	43	N	00	N
86	20240614	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-30	5	-0.60	68216900	13633	65.74	5030	5030	4995	6530	3530	5030	5003.81	3.79	0	-4264	5083	5056	5033	5006	4983	5045	4995	261	1500	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.05	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		989916	N	N	43	N	00	N
87	20240614	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-30	5	-0.60	50174970	10024	48.33	5030	5030	4995	6530	3530	5030	5005.48	3.79	0	-3943	5083	5056	5033	5006	4983	5045	4995	261	1500	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.04	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		989916	N	N	43	N	00	N
88	20240614	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	4995	-35	5	-0.70	28645450	5718	27.57	5030	5030	4995	6530	3530	5030	5009.70	3.79	0	-3044	5083	5056	5033	5006	4983	5045	4995	261	1500	1000	3720	5	1	26100970	1304	-63.23	2.62	12	0.02	-79.00	1904.00	7990	20230922	-37.48	4905	20240530	1.83	6280	-20.46	20240115	4905	1.83	20240530	7990	-37.48	20230922	4905	1.83	20240530	0.51	N	002210	1000	261 억		989916	N	N	43	N	00	N
89	20240614	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	0	3	0.00	165990	33	0.16	5030	5030	5030	6530	3530	5030	5030.00	3.79	0	-33	5083	5056	5033	5006	4983	5045	4995	261	1500	1000	3720	10	1	26100970	1313	-63.67	2.64	12	0.00	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억		989916	N	N	43	N	00	N
90	20240613	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	-10	5	-0.20	103470100	20583	41.54	5050	5060	5010	6550	3530	5040	5026.97	3.80	0	-1240	5086	5062	5026	5002	4966	5045	4985	261	1510	1000	3720	10	1	26100970	1313	-63.67	2.64	12	0.08	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억		991063	N	N	43	N	00	N
91	20240613	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	59415220	11825	23.87	5050	5060	5010	6550	3530	5040	5024.54	3.80	0	-462	5086	5062	5026	5002	4966	5045	4985	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.05	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		991063	N	N	4	N	00	N
92	20240613	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	51845960	10315	20.82	5050	5060	5010	6550	3530	5040	5026.27	3.80	0	-223	5086	5062	5026	5002	4966	5045	4985	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.04	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		991063	N	N	4	N	00	N
93	20240613	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-30	5	-0.60	42046020	8359	16.87	5050	5060	5010	6550	3530	5040	5030.03	3.80	0	-519	5086	5062	5026	5002	4966	5045	4985	261	1510	1000	3720	10	1	26100970	1308	-63.42	2.63	12	0.03	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		991063	N	N	4	N	00	N
94	20240613	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	-10	5	-0.20	29097690	5782	11.67	5050	5060	5020	6550	3530	5040	5032.46	3.80	0	-289	5086	5062	5026	5002	4966	5045	4985	261	1510	1000	3720	10	1	26100970	1313	-63.67	2.64	12	0.02	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억		991063	N	N	4	N	00	N
95	20240613	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	27945900	5553	11.21	5050	5060	5020	6550	3530	5040	5032.58	3.80	0	-224	5086	5062	5026	5002	4966	5045	4985	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.02	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		991063	N	N	4	N	00	N
96	20240613	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	0	3	0.00	15899660	3157	6.37	5050	5060	5020	6550	3530	5040	5036.32	3.80	0	-55	5086	5062	5026	5002	4966	5045	4985	261	1510	1000	3720	10	1	26100970	1315	-63.80	2.65	12	0.01	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.51	N	002210	1000	261 억		991063	N	N	4	N	00	N
97	20240613	090128	57	100.00	KOSPI		의약품	N	N	N	N		N	5050	10	2	0.20	252500	50	0.10	5050	5050	5050	6550	3530	5040	5050.00	3.80	0	-1	5086	5062	5026	5002	4966	5045	4985	261	1510	1000	3720	10	1	26100970	1318	-63.92	2.65	12	0.00	-79.00	1904.00	7990	20230922	-36.80	4905	20240530	2.96	6280	-19.59	20240115	4905	2.96	20240530	7990	-36.80	20230922	4905	2.96	20240530	0.51	N	002210	1000	261 억		991063	N	N	4	N	00	N
98	20240612	160124	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	20	2	0.40	248346110	49541	233.31	5050	5050	4990	6520	3520	5020	5012.94	3.82	0	-5342	5096	5057	5021	4982	4946	5077	5002	261	1500	1000	3710	10	1	26100970	1315	-63.80	2.65	12	0.19	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.51	N	002210	1000	261 억		996205	N	N	4	N	00	N
99	20240612	150130	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-10	5	-0.20	203354630	40592	191.17	5050	5050	4990	6520	3520	5020	5009.72	3.82	0	-4327	5096	5057	5021	4982	4946	5077	5002	261	1500	1000	3710	10	1	26100970	1308	-63.42	2.63	12	0.16	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		996205	N	N	2	N	00	N
100	20240612	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-10	5	-0.20	190318930	37988	178.90	5050	5050	4990	6520	3520	5020	5009.97	3.82	0	-4099	5096	5057	5021	4982	4946	5077	5002	261	1500	1000	3710	10	1	26100970	1308	-63.42	2.63	12	0.15	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		996205	N	N	2	N	00	N
101	20240612	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	0	3	0.00	173741610	34685	163.35	5050	5050	4990	6520	3520	5020	5009.13	3.82	0	-3902	5096	5057	5021	4982	4946	5077	5002	261	1500	1000	3710	10	1	26100970	1310	-63.54	2.64	12	0.13	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		996205	N	N	2	N	00	N
102	20240612	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	5050	30	2	0.60	159388630	31831	149.91	5050	5050	4990	6520	3520	5020	5007.34	3.82	0	-3677	5096	5057	5021	4982	4946	5077	5002	261	1500	1000	3710	10	1	26100970	1318	-63.92	2.65	12	0.12	-79.00	1904.00	7990	20230922	-36.80	4905	20240530	2.96	6280	-19.59	20240115	4905	2.96	20240530	7990	-36.80	20230922	4905	2.96	20240530	0.51	N	002210	1000	261 억		996205	N	N	2	N	00	N
103	20240612	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-10	5	-0.20	128499860	25694	121.00	5050	5050	4990	6520	3520	5020	5001.16	3.82	0	-2675	5096	5057	5021	4982	4946	5077	5002	261	1500	1000	3710	10	1	26100970	1308	-63.42	2.63	12	0.10	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		996205	N	N	2	N	00	N
104	20240612	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	4995	-25	5	-0.50	20128565	4021	18.94	5050	5050	4990	6520	3520	5020	5005.86	3.82	0	-165	5096	5057	5021	4982	4946	5077	5002	261	1500	1000	3710	5	1	26100970	1304	-63.23	2.62	12	0.02	-79.00	1904.00	7990	20230922	-37.48	4905	20240530	1.83	6280	-20.46	20240115	4905	1.83	20240530	7990	-37.48	20230922	4905	1.83	20240530	0.51	N	002210	1000	261 억		996205	N	N	2	N	00	N
105	20240612	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	5050	30	2	0.60	3075450	609	2.87	5050	5050	5050	6520	3520	5020	5050.00	3.82	0	-84	5096	5057	5021	4982	4946	5077	5002	261	1500	1000	3710	10	1	26100970	1318	-63.92	2.65	12	0.00	-79.00	1904.00	7990	20230922	-36.80	4905	20240530	2.96	6280	-19.59	20240115	4905	2.96	20240530	7990	-36.80	20230922	4905	2.96	20240530	0.51	N	002210	1000	261 억		996205	N	N	2	N	00	N
106	20240610	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	94076680	18798	71.91	4980	5050	4980	6550	3530	5040	5004.58	3.84	0	-200	5070	5055	5025	5010	4980	5062	5017	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.07	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1002819	N	N	20	N	00	N
107	20240610	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	66214250	13242	50.65	4980	5050	4980	6550	3530	5040	5000.32	3.84	0	860	5070	5055	5025	5010	4980	5062	5017	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.05	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1002819	N	N	4	N	00	N
108	20240610	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	60115120	12025	46.00	4980	5050	4980	6550	3530	5040	4999.18	3.84	0	873	5070	5055	5025	5010	4980	5062	5017	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.05	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1002819	N	N	4	N	00	N
109	20240610	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	-10	5	-0.20	49628400	9933	38.00	4980	5050	4980	6550	3530	5040	4996.32	3.84	0	436	5070	5055	5025	5010	4980	5062	5017	261	1510	1000	3720	10	1	26100970	1313	-63.67	2.64	12	0.04	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억		1002819	N	N	4	N	00	N
110	20240610	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	4990	-50	5	-0.99	45093630	9028	34.53	4980	5050	4980	6550	3530	5040	4994.86	3.84	0	462	5070	5055	5025	5010	4980	5062	5017	261	1510	1000	3720	5	1	26100970	1302	-63.16	2.62	12	0.03	-79.00	1904.00	7990	20230922	-37.55	4905	20240530	1.73	6280	-20.54	20240115	4905	1.73	20240530	7990	-37.55	20230922	4905	1.73	20240530	0.51	N	002210	1000	261 억		1002819	N	N	4	N	00	N
111	20240610	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	40334545	8077	30.90	4980	5050	4980	6550	3530	5040	4993.75	3.84	0	415	5070	5055	5025	5010	4980	5062	5017	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.03	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1002819	N	N	4	N	00	N
112	20240610	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-40	5	-0.79	27146875	5442	20.82	4980	5020	4980	6550	3530	5040	4988.40	3.84	0	287	5070	5055	5025	5010	4980	5062	5017	261	1510	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.02	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		1002819	N	N	4	N	00	N
113	20240610	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	11090630	2227	8.52	4980	5020	4980	6550	3530	5040	4980.08	3.84	0	-8	5070	5055	5025	5010	4980	5062	5017	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.01	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1002819	N	N	4	N	00	N
114	20240607	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	0	3	0.00	131091120	26136	87.38	5040	5040	4995	6550	3530	5040	5015.73	3.85	0	-2642	5126	5082	5036	4992	4946	5060	4970	261	1510	1000	3720	10	1	26100970	1315	-63.80	2.65	12	0.10	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.51	N	002210	1000	261 억		1005461	N	N	4	N	00	N
115	20240607	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-20	5	-0.40	96598610	19283	64.47	5040	5040	4995	6550	3530	5040	5009.52	3.85	0	-1856	5126	5082	5036	4992	4946	5060	4970	261	1510	1000	3720	10	1	26100970	1310	-63.54	2.64	12	0.07	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1005461	N	N	5	N	00	N
116	20240607	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-40	5	-0.79	62724350	12531	41.89	5040	5040	4995	6550	3530	5040	5005.53	3.85	0	-1750	5126	5082	5036	4992	4946	5060	4970	261	1510	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.05	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		1005461	N	N	5	N	00	N
117	20240607	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-40	5	-0.79	57075400	11403	38.12	5040	5040	4995	6550	3530	5040	5005.30	3.85	0	-1727	5126	5082	5036	4992	4946	5060	4970	261	1510	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.04	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		1005461	N	N	5	N	00	N
118	20240607	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-40	5	-0.79	51184335	10226	34.19	5040	5040	4995	6550	3530	5040	5005.31	3.85	0	-1525	5126	5082	5036	4992	4946	5060	4970	261	1510	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.04	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		1005461	N	N	5	N	00	N
119	20240607	110127	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-40	5	-0.79	33428825	6675	22.32	5040	5040	4995	6550	3530	5040	5008.06	3.85	0	-1660	5126	5082	5036	4992	4946	5060	4970	261	1510	1000	3720	10	1	26100970	1305	-63.29	2.63	12	0.03	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		1005461	N	N	5	N	00	N
120	20240607	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-30	5	-0.60	9520965	1899	6.35	5040	5040	4995	6550	3530	5040	5013.67	3.85	0	24	5126	5082	5036	4992	4946	5060	4970	261	1510	1000	3720	10	1	26100970	1308	-63.42	2.63	12	0.01	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		1005461	N	N	5	N	00	N
121	20240607	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	0	3	0.00	2227680	442	1.48	5040	5040	5040	6550	3530	5040	5040.00	3.85	0	-66	5126	5082	5036	4992	4946	5060	4970	261	1510	1000	3720	10	1	26100970	1315	-63.80	2.65	12	0.00	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.51	N	002210	1000	261 억		1005461	N	N	5	N	00	N
122	20240605	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	-20	5	-0.40	149430700	29803	146.44	5060	5080	4990	6570	3550	5060	5013.94	3.84	0	3784	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1315	-63.80	2.65	12	0.11	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.51	N	002210	1000	261 억		1001452	N	N	5	N	00	N
123	20240605	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-40	5	-0.79	103436250	20666	101.55	5060	5080	4990	6570	3550	5060	5005.14	3.84	0	4514	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1310	-63.54	2.64	12	0.08	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1001452	N	N	0	N	00	N
124	20240605	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-40	5	-0.79	98093310	19601	96.31	5060	5080	4990	6570	3550	5060	5004.51	3.84	0	4536	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1310	-63.54	2.64	12	0.08	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1001452	N	N	0	N	00	N
125	20240605	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-40	5	-0.79	95962290	19176	94.23	5060	5080	4990	6570	3550	5060	5004.29	3.84	0	4642	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1310	-63.54	2.64	12	0.07	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1001452	N	N	0	N	00	N
126	20240605	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-50	5	-0.99	94063290	18797	92.36	5060	5080	4990	6570	3550	5060	5004.17	3.84	0	4708	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1308	-63.42	2.63	12	0.07	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		1001452	N	N	0	N	00	N
127	20240605	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-60	5	-1.19	82351450	16456	80.86	5060	5080	4990	6570	3550	5060	5004.34	3.84	0	4656	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1305	-63.29	2.63	12	0.06	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		1001452	N	N	0	N	00	N
128	20240605	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-40	5	-0.79	14171670	2824	13.88	5060	5080	5010	6570	3550	5060	5018.30	3.84	0	-169	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1310	-63.54	2.64	12	0.01	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1001452	N	N	0	N	00	N
129	20240605	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	5070	10	2	0.20	65880	13	0.06	5060	5070	5060	6570	3550	5060	5067.69	3.84	0	0	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1323	-64.18	2.66	12	0.00	-79.00	1904.00	7990	20230922	-36.55	4905	20240530	3.36	6280	-19.27	20240115	4905	3.36	20240530	7990	-36.55	20230922	4905	3.36	20240530	0.51	N	002210	1000	261 억		1001452	N	N	0	N	00	N
130	20240604	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	5060	0	3	0.00	102268930	20349	97.23	5060	5060	5000	6570	3550	5060	5025.75	3.85	0	-2911	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1321	-64.05	2.66	12	0.08	-79.00	1904.00	7990	20230922	-36.67	4905	20240530	3.16	6280	-19.43	20240115	4905	3.16	20240530	7990	-36.67	20230922	4905	3.16	20240530	0.51	N	002210	1000	261 억		1004393	N	N	0	N	00	N
131	20240604	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-50	5	-0.99	75582810	15070	72.01	5060	5060	5000	6570	3550	5060	5015.45	3.85	0	-1488	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1308	-63.42	2.63	12	0.06	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		1004393	N	N	0	N	00	N
132	20240604	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	-30	5	-0.59	69137330	13787	65.88	5060	5060	5000	6570	3550	5060	5014.68	3.85	0	-1311	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1313	-63.67	2.64	12	0.05	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억		1004393	N	N	0	N	00	N
133	20240604	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-60	5	-1.19	53423570	10655	50.91	5060	5060	5000	6570	3550	5060	5013.94	3.85	0	-781	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1305	-63.29	2.63	12	0.04	-79.00	1904.00	7990	20230922	-37.42	4905	20240530	1.94	6280	-20.38	20240115	4905	1.94	20240530	7990	-37.42	20230922	4905	1.94	20240530	0.51	N	002210	1000	261 억		1004393	N	N	0	N	00	N
134	20240604	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-40	5	-0.79	41248020	8224	39.30	5060	5060	5000	6570	3550	5060	5015.57	3.85	0	-511	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1310	-63.54	2.64	12	0.03	-79.00	1904.00	7990	20230922	-37.17	4905	20240530	2.34	6280	-20.06	20240115	4905	2.34	20240530	7990	-37.17	20230922	4905	2.34	20240530	0.51	N	002210	1000	261 억		1004393	N	N	0	N	00	N
135	20240604	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-50	5	-0.99	30027390	5986	28.60	5060	5060	5000	6570	3550	5060	5016.27	3.85	0	-477	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1308	-63.42	2.63	12	0.02	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.51	N	002210	1000	261 억		1004393	N	N	0	N	00	N
136	20240604	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	-30	5	-0.59	14729690	2934	14.02	5060	5060	5000	6570	3550	5060	5020.34	3.85	0	-314	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1313	-63.67	2.64	12	0.01	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억		1004393	N	N	0	N	00	N
137	20240604	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	-30	5	-0.59	1189040	236	1.13	5060	5060	5030	6570	3550	5060	5038.31	3.85	0	-10	5100	5080	5040	5020	4980	5090	5030	261	1510	1000	3740	10	1	26100970	1313	-63.67	2.64	12	0.00	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억		1004393	N	N	0	N	00	N
138	20240603	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	5060	30	2	0.60	105406290	20928	82.67	5030	5060	5000	6530	3530	5030	5036.60	3.86	0	-2324	5080	5055	5015	4990	4950	5035	4970	261	1500	1000	3720	10	1	26100970	1321	-64.05	2.66	12	0.08	-79.00	1904.00	7990	20230922	-36.67	4905	20240530	3.16	6280	-19.43	20240115	4905	3.16	20240530	7990	-36.67	20230922	4905	3.16	20240530	0.50	N	002210	1000	261 억		1006717	N	N	0	N	00	N
139	20240603	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-20	5	-0.40	67193570	13346	52.72	5030	5060	5010	6530	3530	5030	5034.73	3.86	0	-1645	5080	5055	5015	4990	4950	5035	4970	261	1500	1000	3720	10	1	26100970	1308	-63.42	2.63	12	0.05	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.50	N	002210	1000	261 억		1006717	N	N	0	N	00	N
140	20240603	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	0	3	0.00	52809310	10483	41.41	5030	5060	5030	6530	3530	5030	5037.61	3.86	0	-1397	5080	5055	5015	4990	4950	5035	4970	261	1500	1000	3720	10	1	26100970	1313	-63.67	2.64	12	0.04	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.50	N	002210	1000	261 억		1006717	N	N	0	N	00	N
141	20240603	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	10	2	0.20	46800750	9289	36.69	5030	5060	5030	6530	3530	5030	5038.30	3.86	0	-1332	5080	5055	5015	4990	4950	5035	4970	261	1500	1000	3720	10	1	26100970	1315	-63.80	2.65	12	0.04	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.50	N	002210	1000	261 억		1006717	N	N	0	N	00	N
142	20240603	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	10	2	0.20	42585870	8453	33.39	5030	5060	5030	6530	3530	5030	5037.96	3.86	0	-1107	5080	5055	5015	4990	4950	5035	4970	261	1500	1000	3720	10	1	26100970	1315	-63.80	2.65	12	0.03	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.50	N	002210	1000	261 억		1006717	N	N	0	N	00	N
143	20240603	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	10	2	0.20	36928440	7330	28.96	5030	5060	5030	6530	3530	5030	5037.99	3.86	0	-891	5080	5055	5015	4990	4950	5035	4970	261	1500	1000	3720	10	1	26100970	1315	-63.80	2.65	12	0.03	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.50	N	002210	1000	261 억		1006717	N	N	0	N	00	N
144	20240603	100124	57	100.00	KOSPI		의약품	N	N	N	N		N	5050	20	2	0.40	22668320	4502	17.78	5030	5060	5030	6530	3530	5030	5035.17	3.86	0	-218	5080	5055	5015	4990	4950	5035	4970	261	1500	1000	3720	10	1	26100970	1318	-63.92	2.65	12	0.02	-79.00	1904.00	7990	20230922	-36.80	4905	20240530	2.96	6280	-19.59	20240115	4905	2.96	20240530	7990	-36.80	20230922	4905	2.96	20240530	0.50	N	002210	1000	261 억		1006717	N	N	0	N	00	N
145	20240603	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	0	3	0.00	6005970	1194	4.72	5030	5040	5030	6530	3530	5030	5030.13	3.86	0	-22	5080	5055	5015	4990	4950	5035	4970	261	1500	1000	3720	10	1	26100970	1313	-63.67	2.64	12	0.00	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.50	N	002210	1000	261 억		1006717	N	N	0	N	00	N