KissMeData/293480/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	161138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	200	2	1.56	234168510	18134	190.32	12850	13100	12800	16640	8960	12800	12913.23	0.00	0	-1055	12966	12882	12816	12732	12666	12875	12725	89	3840	500	9720	10	1	17772946	2310	10.34	0.80	12	0.10	1257.00	16255.00	15100	20230524	-13.91	12700	20240523	2.36	14940	-12.99	20240108	12700	2.36	20240523	14940	-12.99	20240108	12700	2.36	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
3	20240531	151139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12980	180	2	1.41	225775740	17488	183.54	12850	13100	12800	16640	8960	12800	12910.32	0.00	0	-1059	12966	12882	12816	12732	12666	12875	12725	89	3840	500	9720	10	1	17772946	2307	10.33	0.80	12	0.10	1257.00	16255.00	15100	20230524	-14.04	12700	20240523	2.20	14940	-13.12	20240108	12700	2.20	20240523	14940	-13.12	20240108	12700	2.20	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
4	20240531	141137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	200	2	1.56	194019610	15043	157.88	12850	13100	12800	16640	8960	12800	12897.67	0.00	0	-1673	12966	12882	12816	12732	12666	12875	12725	89	3840	500	9720	10	1	17772946	2310	10.34	0.80	12	0.08	1257.00	16255.00	15100	20230524	-13.91	12700	20240523	2.36	14940	-12.99	20240108	12700	2.36	20240523	14940	-12.99	20240108	12700	2.36	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
5	20240531	131141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	50	2	0.39	88658520	6896	72.38	12850	13100	12800	16640	8960	12800	12856.51	0.00	0	-374	12966	12882	12816	12732	12666	12875	12725	89	3840	500	9720	10	1	17772946	2284	10.22	0.79	12	0.04	1257.00	16255.00	15100	20230524	-14.90	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
6	20240531	121142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	50	2	0.39	85739270	6669	69.99	12850	13100	12800	16640	8960	12800	12856.39	0.00	0	-212	12966	12882	12816	12732	12666	12875	12725	89	3840	500	9720	10	1	17772946	2284	10.22	0.79	12	0.04	1257.00	16255.00	15100	20230524	-14.90	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
7	20240531	111140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	20	2	0.16	65615580	5099	53.52	12850	13100	12800	16640	8960	12800	12868.32	0.00	0	-437	12966	12882	12816	12732	12666	12875	12725	89	3840	500	9720	10	1	17772946	2278	10.20	0.79	12	0.03	1257.00	16255.00	15100	20230524	-15.10	12700	20240523	0.94	14940	-14.19	20240108	12700	0.94	20240523	14940	-14.19	20240108	12700	0.94	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
8	20240531	101136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12890	90	2	0.70	28926590	2238	23.49	12850	13100	12800	16640	8960	12800	12925.20	0.00	0	-112	12966	12882	12816	12732	12666	12875	12725	89	3840	500	9720	10	1	17772946	2291	10.25	0.79	12	0.01	1257.00	16255.00	15100	20230524	-14.64	12700	20240523	1.50	14940	-13.72	20240108	12700	1.50	20240523	14940	-13.72	20240108	12700	1.50	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
9	20240531	091142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	50	2	0.39	873800	68	0.71	12850	12850	12850	16640	8960	12800	12850.00	0.00	0	-1	12966	12882	12816	12732	12666	12875	12725	89	3840	500	9720	10	1	17772946	2284	10.22	0.79	12	0.00	1257.00	16255.00	15100	20230524	-14.90	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
10	20240530	161135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-50	5	-0.39	121770020	9499	48.53	12800	12900	12750	16700	9000	12850	12819.31	0.00	0	1024	13016	12932	12866	12782	12716	12900	12750	89	3850	500	9760	10	1	17772946	2275	10.18	0.79	12	0.05	1257.00	16255.00	15100	20230524	-15.23	12700	20240523	0.79	14940	-14.32	20240108	12700	0.79	20240523	14940	-14.32	20240108	12700	0.79	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
11	20240530	151135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12770	-80	5	-0.62	120528530	9402	48.04	12800	12900	12750	16700	9000	12850	12819.46	0.00	0	1017	13016	12932	12866	12782	12716	12900	12750	89	3850	500	9760	10	1	17772946	2270	10.16	0.79	12	0.05	1257.00	16255.00	15100	20230524	-15.43	12700	20240523	0.55	14940	-14.52	20240108	12700	0.55	20240523	14940	-14.52	20240108	12700	0.55	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
12	20240530	141134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	-30	5	-0.23	56092430	4362	22.29	12800	12900	12800	16700	9000	12850	12859.34	0.00	0	1017	13016	12932	12866	12782	12716	12900	12750	89	3850	500	9760	10	1	17772946	2278	10.20	0.79	12	0.02	1257.00	16255.00	15100	20230524	-15.10	12700	20240523	0.94	14940	-14.19	20240108	12700	0.94	20240523	14940	-14.19	20240108	12700	0.94	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
13	20240530	131136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12880	30	2	0.23	27392470	2131	10.89	12800	12900	12800	16700	9000	12850	12854.28	0.00	0	1005	13016	12932	12866	12782	12716	12900	12750	89	3850	500	9760	10	1	17772946	2289	10.25	0.79	12	0.01	1257.00	16255.00	15100	20230524	-14.70	12700	20240523	1.42	14940	-13.79	20240108	12700	1.42	20240523	14940	-13.79	20240108	12700	1.42	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
14	20240530	121133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	20	2	0.16	20079670	1563	7.99	12800	12900	12800	16700	9000	12850	12846.88	0.00	0	534	13016	12932	12866	12782	12716	12900	12750	89	3850	500	9760	10	1	17772946	2287	10.24	0.79	12	0.01	1257.00	16255.00	15100	20230524	-14.77	12700	20240523	1.34	14940	-13.86	20240108	12700	1.34	20240523	14940	-13.86	20240108	12700	1.34	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
15	20240530	111135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	10	2	0.08	19063970	1484	7.58	12800	12900	12800	16700	9000	12850	12846.34	0.00	0	525	13016	12932	12866	12782	12716	12900	12750	89	3850	500	9760	10	1	17772946	2286	10.23	0.79	12	0.01	1257.00	16255.00	15100	20230524	-14.83	12700	20240523	1.26	14940	-13.92	20240108	12700	1.26	20240523	14940	-13.92	20240108	12700	1.26	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
16	20240530	101137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	10	2	0.08	14370150	1118	5.71	12800	12900	12800	16700	9000	12850	12853.44	0.00	0	405	13016	12932	12866	12782	12716	12900	12750	89	3850	500	9760	10	1	17772946	2286	10.23	0.79	12	0.01	1257.00	16255.00	15100	20230524	-14.83	12700	20240523	1.26	14940	-13.92	20240108	12700	1.26	20240523	14940	-13.92	20240108	12700	1.26	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
17	20240530	091136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12900	50	2	0.39	526500	41	0.21	12800	12900	12800	16700	9000	12850	12841.46	0.00	0	0	13016	12932	12866	12782	12716	12900	12750	89	3850	500	9760	10	1	17772946	2293	10.26	0.79	12	0.00	1257.00	16255.00	15100	20230524	-14.57	12700	20240523	1.57	14940	-13.65	20240108	12700	1.57	20240523	14940	-13.65	20240108	12700	1.57	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
18	20240529	161126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	-100	5	-0.77	251139910	19573	90.81	12950	12950	12800	16830	9070	12950	12830.93	0.00	0	-141	13150	13050	12940	12840	12730	12995	12785	89	3880	500	9840	10	1	17772946	2284	10.22	0.79	12	0.11	1257.00	16255.00	15100	20230524	-14.90	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
19	20240529	151125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-120	5	-0.93	236994520	18472	85.70	12950	12950	12800	16830	9070	12950	12829.93	0.00	0	-133	13150	13050	12940	12840	12730	12995	12785	89	3880	500	9840	10	1	17772946	2280	10.21	0.79	12	0.10	1257.00	16255.00	15100	20230524	-15.03	12700	20240523	1.02	14940	-14.12	20240108	12700	1.02	20240523	14940	-14.12	20240108	12700	1.02	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
20	20240529	141126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	-110	5	-0.85	141350560	11008	51.07	12950	12950	12810	16830	9070	12950	12840.70	0.00	0	-142	13150	13050	12940	12840	12730	12995	12785	89	3880	500	9840	10	1	17772946	2282	10.21	0.79	12	0.06	1257.00	16255.00	15100	20230524	-14.97	12700	20240523	1.10	14940	-14.06	20240108	12700	1.10	20240523	14940	-14.06	20240108	12700	1.10	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
21	20240529	131128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	-90	5	-0.69	106750040	8314	38.57	12950	12950	12810	16830	9070	12950	12839.78	0.00	0	-12	13150	13050	12940	12840	12730	12995	12785	89	3880	500	9840	10	1	17772946	2286	10.23	0.79	12	0.05	1257.00	16255.00	15100	20230524	-14.83	12700	20240523	1.26	14940	-13.92	20240108	12700	1.26	20240523	14940	-13.92	20240108	12700	1.26	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
22	20240529	121127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	-100	5	-0.77	97370190	7584	35.19	12950	12950	12810	16830	9070	12950	12838.88	0.00	0	-12	13150	13050	12940	12840	12730	12995	12785	89	3880	500	9840	10	1	17772946	2284	10.22	0.79	12	0.04	1257.00	16255.00	15100	20230524	-14.90	12700	20240523	1.18	14940	-13.99	20240108	12700	1.18	20240523	14940	-13.99	20240108	12700	1.18	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
23	20240529	111127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-120	5	-0.93	75192550	5855	27.16	12950	12950	12830	16830	9070	12950	12842.43	0.00	0	-12	13150	13050	12940	12840	12730	12995	12785	89	3880	500	9840	10	1	17772946	2280	10.21	0.79	12	0.03	1257.00	16255.00	15100	20230524	-15.03	12700	20240523	1.02	14940	-14.12	20240108	12700	1.02	20240523	14940	-14.12	20240108	12700	1.02	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
24	20240529	101120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	-110	5	-0.85	34329200	2671	12.39	12950	12950	12840	16830	9070	12950	12852.53	0.00	0	-230	13150	13050	12940	12840	12730	12995	12785	89	3880	500	9840	10	1	17772946	2282	10.21	0.79	12	0.02	1257.00	16255.00	15100	20230524	-14.97	12700	20240523	1.10	14940	-14.06	20240108	12700	1.10	20240523	14940	-14.06	20240108	12700	1.10	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
25	20240529	091122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12880	-70	5	-0.54	1069980	83	0.39	12950	12950	12880	16830	9070	12950	12890.61	0.00	0	-79	13150	13050	12940	12840	12730	12995	12785	89	3880	500	9840	10	1	17772946	2289	10.25	0.79	12	0.00	1257.00	16255.00	15100	20230524	-14.70	12700	20240523	1.42	14940	-13.79	20240108	12700	1.42	20240523	14940	-13.79	20240108	12700	1.42	20240523	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
26	20240528	161117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12950	-50	5	-0.38	277688650	21538	90.90	13000	13040	12830	16900	9100	13000	12892.96	0.00	0	-1140	13286	13142	13026	12882	12766	13085	12825	89	3900	500	9880	10	1	17772946	2302	10.30	0.80	12	0.12	1257.00	16255.00	15100	20230524	-14.24	12700	20240523	1.97	14940	-13.32	20240108	12700	1.97	20240523	14940	-13.32	20240108	12700	1.97	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
27	20240528	151120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12890	-110	5	-0.85	267671330	20761	87.62	13000	13040	12830	16900	9100	13000	12892.99	0.00	0	-1204	13286	13142	13026	12882	12766	13085	12825	89	3900	500	9880	10	1	17772946	2291	10.25	0.79	12	0.12	1257.00	16255.00	15100	20230524	-14.64	12700	20240523	1.50	14940	-13.72	20240108	12700	1.50	20240523	14940	-13.72	20240108	12700	1.50	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
28	20240528	141123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12930	-70	5	-0.54	249955410	19388	81.82	13000	13040	12830	16900	9100	13000	12892.27	0.00	0	-1219	13286	13142	13026	12882	12766	13085	12825	89	3900	500	9880	10	1	17772946	2298	10.29	0.80	12	0.11	1257.00	16255.00	15100	20230524	-14.37	12700	20240523	1.81	14940	-13.45	20240108	12700	1.81	20240523	14940	-13.45	20240108	12700	1.81	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
29	20240528	131118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12960	-40	5	-0.31	216094670	16769	70.77	13000	13040	12830	16900	9100	13000	12886.56	0.00	0	-1219	13286	13142	13026	12882	12766	13085	12825	89	3900	500	9880	10	1	17772946	2303	10.31	0.80	12	0.09	1257.00	16255.00	15100	20230524	-14.17	12700	20240523	2.05	14940	-13.25	20240108	12700	2.05	20240523	14940	-13.25	20240108	12700	2.05	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
30	20240528	121118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	-160	5	-1.23	162502490	12617	53.25	13000	13040	12830	16900	9100	13000	12879.65	0.00	0	244	13286	13142	13026	12882	12766	13085	12825	89	3900	500	9880	10	1	17772946	2282	10.21	0.79	12	0.07	1257.00	16255.00	15100	20230524	-14.97	12700	20240523	1.10	14940	-14.06	20240108	12700	1.10	20240523	14940	-14.06	20240108	12700	1.10	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
31	20240528	111103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	-140	5	-1.08	113957680	8842	37.32	13000	13040	12830	16900	9100	13000	12888.22	0.00	0	236	13286	13142	13026	12882	12766	13085	12825	89	3900	500	9880	10	1	17772946	2286	10.23	0.79	12	0.05	1257.00	16255.00	15100	20230524	-14.83	12700	20240523	1.26	14940	-13.92	20240108	12700	1.26	20240523	14940	-13.92	20240108	12700	1.26	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
32	20240528	101119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12910	-90	5	-0.69	22745930	1758	7.42	13000	13040	12910	16900	9100	13000	12938.53	0.00	0	0	13286	13142	13026	12882	12766	13085	12825	89	3900	500	9880	10	1	17772946	2294	10.27	0.79	12	0.01	1257.00	16255.00	15100	20230524	-14.50	12700	20240523	1.65	14940	-13.59	20240108	12700	1.65	20240523	14940	-13.59	20240108	12700	1.65	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
33	20240528	091122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	30	2	0.23	1053730	81	0.34	13000	13040	12950	16900	9100	13000	13009.01	0.00	0	0	13286	13142	13026	12882	12766	13085	12825	89	3900	500	9880	10	1	17772946	2316	10.37	0.80	12	0.00	1257.00	16255.00	15100	20230524	-13.71	12700	20240523	2.60	14940	-12.78	20240108	12700	2.60	20240523	14940	-12.78	20240108	12700	2.60	20240523	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
34	20240527	161104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	-160	5	-1.22	307488170	23695	123.07	13160	13170	12910	17100	9220	13160	12976.90	0.00	0	-4612	13366	13262	13056	12952	12746	13315	13005	89	3940	500	10000	10	1	17772946	2310	10.34	0.80	12	0.13	1257.00	16255.00	15100	20230524	-13.91	12700	20240523	2.36	14940	-12.99	20240108	12700	2.36	20240523	14940	-12.99	20240108	12700	2.36	20240523	0.94	N	293480	500	88 억		0	N	N	0	N	00	N
35	20240527	151121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12990	-170	5	-1.29	300973070	23194	120.47	13160	13170	12910	17100	9220	13160	12976.33	0.00	0	-4568	13366	13262	13056	12952	12746	13315	13005	89	3940	500	10000	10	1	17772946	2309	10.33	0.80	12	0.13	1257.00	16255.00	15100	20230524	-13.97	12700	20240523	2.28	14940	-13.05	20240108	12700	2.28	20240523	14940	-13.05	20240108	12700	2.28	20240523	0.94	N	293480	500	88 억		0	N	N	0	N	00	N
36	20240527	141117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12950	-210	5	-1.60	237189210	18276	94.93	13160	13170	12910	17100	9220	13160	12978.18	0.00	0	-3821	13366	13262	13056	12952	12746	13315	13005	89	3940	500	10000	10	1	17772946	2302	10.30	0.80	12	0.10	1257.00	16255.00	15100	20230524	-14.24	12700	20240523	1.97	14940	-13.32	20240108	12700	1.97	20240523	14940	-13.32	20240108	12700	1.97	20240523	0.94	N	293480	500	88 억		0	N	N	0	N	00	N
37	20240527	131117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12960	-200	5	-1.52	212171630	16343	84.89	13160	13170	12910	17100	9220	13160	12982.42	0.00	0	-3106	13366	13262	13056	12952	12746	13315	13005	89	3940	500	10000	10	1	17772946	2303	10.31	0.80	12	0.09	1257.00	16255.00	15100	20230524	-14.17	12700	20240523	2.05	14940	-13.25	20240108	12700	2.05	20240523	14940	-13.25	20240108	12700	2.05	20240523	0.94	N	293480	500	88 억		0	N	N	0	N	00	N
38	20240527	121117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12930	-230	5	-1.75	172917780	13312	69.14	13160	13170	12910	17100	9220	13160	12989.62	0.00	0	-2625	13366	13262	13056	12952	12746	13315	13005	89	3940	500	10000	10	1	17772946	2298	10.29	0.80	12	0.07	1257.00	16255.00	15100	20230524	-14.37	12700	20240523	1.81	14940	-13.45	20240108	12700	1.81	20240523	14940	-13.45	20240108	12700	1.81	20240523	0.94	N	293480	500	88 억		0	N	N	0	N	00	N
39	20240527	111116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12940	-220	5	-1.67	102592310	7880	40.93	13160	13170	12940	17100	9220	13160	13019.33	0.00	0	-2073	13366	13262	13056	12952	12746	13315	13005	89	3940	500	10000	10	1	17772946	2300	10.29	0.80	12	0.04	1257.00	16255.00	15100	20230524	-14.30	12700	20240523	1.89	14940	-13.39	20240108	12700	1.89	20240523	14940	-13.39	20240108	12700	1.89	20240523	0.94	N	293480	500	88 억		0	N	N	0	N	00	N
40	20240527	101115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-150	5	-1.14	51409190	3936	20.44	13160	13170	13010	17100	9220	13160	13061.28	0.00	0	-769	13366	13262	13056	12952	12746	13315	13005	89	3940	500	10000	10	1	17772946	2312	10.35	0.80	12	0.02	1257.00	16255.00	15100	20230524	-13.84	12700	20240523	2.44	14940	-12.92	20240108	12700	2.44	20240523	14940	-12.92	20240108	12700	2.44	20240523	0.94	N	293480	500	88 억		0	N	N	0	N	00	N
41	20240527	091117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-20	5	-0.15	2011290	153	0.79	13160	13170	13140	17100	9220	13160	13145.69	0.00	0	-19	13366	13262	13056	12952	12746	13315	13005	89	3940	500	10000	10	1	17772946	2335	10.45	0.81	12	0.00	1257.00	16255.00	15100	20230524	-12.98	12700	20240523	3.46	14940	-12.05	20240108	12700	3.46	20240523	14940	-12.05	20240108	12700	3.46	20240523	0.94	N	293480	500	88 억		0	N	N	0	N	00	N
42	20240524	161013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	60	2	0.46	251215670	19243	29.17	13090	13160	12850	17030	9170	13100	13054.91	0.00	0	-427	13513	13306	13003	12796	12493	13410	12900	89	3930	500	9950	10	1	17772946	2339	10.47	0.81	12	0.11	1257.00	16255.00	15100	20230524	-12.85	12700	20240523	3.62	14940	-11.91	20240108	12700	3.62	20240523	15100	-12.85	20230524	12700	3.62	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
43	20240524	151015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	30	2	0.23	244656710	18744	28.41	13090	13160	12850	17030	9170	13100	13052.53	0.00	0	-370	13513	13306	13003	12796	12493	13410	12900	89	3930	500	9950	10	1	17772946	2334	10.45	0.81	12	0.11	1257.00	16255.00	15100	20230524	-13.05	12700	20240523	3.39	14940	-12.12	20240108	12700	3.39	20240523	15100	-13.05	20230524	12700	3.39	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
44	20240524	141021	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	0	3	0.00	170247660	13065	19.81	13090	13120	12850	17030	9170	13100	13030.82	0.00	0	-185	13513	13306	13003	12796	12493	13410	12900	89	3930	500	9950	10	1	17772946	2328	10.42	0.81	12	0.07	1257.00	16255.00	15100	20230524	-13.25	12700	20240523	3.15	14940	-12.32	20240108	12700	3.15	20240523	15100	-13.25	20230524	12700	3.15	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
45	20240524	131016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-10	5	-0.08	117885230	9068	13.75	13090	13100	12850	17030	9170	13100	13000.14	0.00	0	-11	13513	13306	13003	12796	12493	13410	12900	89	3930	500	9950	10	1	17772946	2326	10.41	0.81	12	0.05	1257.00	16255.00	15100	20230524	-13.31	12700	20240523	3.07	14940	-12.38	20240108	12700	3.07	20240523	15100	-13.31	20230524	12700	3.07	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
46	20240524	121018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-90	5	-0.69	91408550	7042	10.68	13090	13090	12850	17030	9170	13100	12980.48	0.00	0	579	13513	13306	13003	12796	12493	13410	12900	89	3930	500	9950	10	1	17772946	2312	10.35	0.80	12	0.04	1257.00	16255.00	15100	20230524	-13.84	12700	20240523	2.44	14940	-12.92	20240108	12700	2.44	20240523	15100	-13.84	20230524	12700	2.44	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
47	20240524	111015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-90	5	-0.69	90002880	6934	10.51	13090	13090	12850	17030	9170	13100	12979.94	0.00	0	579	13513	13306	13003	12796	12493	13410	12900	89	3930	500	9950	10	1	17772946	2312	10.35	0.80	12	0.04	1257.00	16255.00	15100	20230524	-13.84	12700	20240523	2.44	14940	-12.92	20240108	12700	2.44	20240523	15100	-13.84	20230524	12700	2.44	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
48	20240524	101023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	-100	5	-0.76	46567870	3582	5.43	13090	13090	12960	17030	9170	13100	13000.52	0.00	0	-26	13513	13306	13003	12796	12493	13410	12900	89	3930	500	9950	10	1	17772946	2310	10.34	0.80	12	0.02	1257.00	16255.00	15100	20230524	-13.91	12700	20240523	2.36	14940	-12.99	20240108	12700	2.36	20240523	15100	-13.91	20230524	12700	2.36	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
49	20240524	091016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13080	-20	5	-0.15	4785580	366	0.55	13090	13090	13030	17030	9170	13100	13075.36	0.00	0	-87	13513	13306	13003	12796	12493	13410	12900	89	3930	500	9950	10	1	17772946	2325	10.41	0.80	12	0.00	1257.00	16255.00	15100	20230524	-13.38	12700	20240523	2.99	14940	-12.45	20240108	12700	2.99	20240523	15100	-13.38	20230524	12700	2.99	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
50	20240523	161014	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13100	320	2	2.50	856411440	65967	96.45	12790	13210	12700	16610	8950	12780	12982.42	0.00	0	-4178	13160	12970	12860	12670	12560	12915	12615	89	3830	500	9710	10	1	17772946	2328	10.42	0.81	12	0.37	1257.00	16255.00	15100	20230524	-13.25	12700	20240523	3.15	14940	-12.32	20240108	12700	3.15	20240523	15100	-13.25	20230524	12700	3.15	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
51	20240523	151016	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13110	330	2	2.58	849270420	65422	95.65	12790	13210	12700	16610	8950	12780	12981.42	0.00	0	-4023	13160	12970	12860	12670	12560	12915	12615	89	3830	500	9710	10	1	17772946	2330	10.43	0.81	12	0.37	1257.00	16255.00	15100	20230524	-13.18	12700	20240523	3.23	14940	-12.25	20240108	12700	3.23	20240523	15100	-13.18	20230524	12700	3.23	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
52	20240523	141019	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13100	320	2	2.50	690346310	53335	77.98	12790	13130	12700	16610	8950	12780	12943.59	0.00	0	-5653	13160	12970	12860	12670	12560	12915	12615	89	3830	500	9710	10	1	17772946	2328	10.42	0.81	12	0.30	1257.00	16255.00	15100	20230524	-13.25	12700	20240523	3.15	14940	-12.32	20240108	12700	3.15	20240523	15100	-13.25	20230524	12700	3.15	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
53	20240523	131018	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12990	210	2	1.64	571867750	44275	64.73	12790	13050	12700	16610	8950	12780	12916.27	0.00	0	-5384	13160	12970	12860	12670	12560	12915	12615	89	3830	500	9710	10	1	17772946	2309	10.33	0.80	12	0.25	1257.00	16255.00	15100	20230524	-13.97	12700	20240523	2.28	14940	-13.05	20240108	12700	2.28	20240523	15100	-13.97	20230524	12700	2.28	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
54	20240523	121014	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12990	210	2	1.64	457554710	35477	51.87	12790	13020	12700	16610	8950	12780	12897.22	0.00	0	-4943	13160	12970	12860	12670	12560	12915	12615	89	3830	500	9710	10	1	17772946	2309	10.33	0.80	12	0.20	1257.00	16255.00	15100	20230524	-13.97	12700	20240523	2.28	14940	-13.05	20240108	12700	2.28	20240523	15100	-13.97	20230524	12700	2.28	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
55	20240523	111012	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12980	200	2	1.56	382443360	29692	43.41	12790	13020	12700	16610	8950	12780	12880.35	0.00	0	-3287	13160	12970	12860	12670	12560	12915	12615	89	3830	500	9710	10	1	17772946	2307	10.33	0.80	12	0.17	1257.00	16255.00	15100	20230524	-14.04	12700	20240523	2.20	14940	-13.12	20240108	12700	2.20	20240523	15100	-14.04	20230524	12700	2.20	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
56	20240523	101015	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	0	3	0.00	102781250	8051	11.77	12790	12870	12700	16610	8950	12780	12766.27	0.00	0	-1326	13160	12970	12860	12670	12560	12915	12615	89	3830	500	9710	10	1	17772946	2271	10.17	0.79	12	0.05	1257.00	16255.00	15100	20230524	-15.36	12700	20240523	0.63	14940	-14.46	20240108	12700	0.63	20240523	15100	-15.36	20230524	12700	0.63	20240523	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
57	20240523	091019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	40	2	0.31	15640580	1224	1.79	12790	12870	12770	16610	8950	12780	12778.25	0.00	0	-544	13160	12970	12860	12670	12560	12915	12615	89	3830	500	9710	10	1	17772946	2278	10.20	0.79	12	0.01	1257.00	16255.00	15100	20230524	-15.10	12750	20240522	0.55	14940	-14.19	20240108	12750	0.55	20240522	15100	-15.10	20230524	12750	0.55	20240522	0.95	N	293480	500	88 억		0	N	N	0	N	00	N
58	20240522	161004	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	-230	5	-1.77	880122140	68337	178.52	13050	13050	12750	16910	9110	13010	12879.19	0.00	0	-7514	13283	13146	13063	12926	12843	13105	12885	89	3900	500	9880	10	1	17772946	2271	10.17	0.79	12	0.38	1257.00	16255.00	15100	20230524	-15.36	12750	20240522	0.24	14940	-14.46	20240108	12750	0.24	20240522	15100	-15.36	20230524	12750	0.24	20240522	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
59	20240522	151013	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12790	-220	5	-1.69	798754380	61965	161.87	13050	13050	12780	16910	9110	13010	12890.41	0.00	0	-6281	13283	13146	13063	12926	12843	13105	12885	89	3900	500	9880	10	1	17772946	2273	10.18	0.79	12	0.35	1257.00	16255.00	15100	20230524	-15.30	12780	20240522	0.08	14940	-14.39	20240108	12780	0.08	20240522	15100	-15.30	20230524	12780	0.08	20240522	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
60	20240522	141012	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12880	-130	5	-1.00	499713310	38668	101.01	13050	13050	12880	16910	9110	13010	12923.17	0.00	0	2101	13283	13146	13063	12926	12843	13105	12885	89	3900	500	9880	10	1	17772946	2289	10.25	0.79	12	0.22	1257.00	16255.00	15100	20230524	-14.70	12880	20240522	0.00	14940	-13.79	20240108	12880	0.00	20240522	15100	-14.70	20230524	12880	0.00	20240522	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
61	20240522	131009	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12950	-60	5	-0.46	419766730	32473	84.83	13050	13050	12880	16910	9110	13010	12926.64	0.00	0	2987	13283	13146	13063	12926	12843	13105	12885	89	3900	500	9880	10	1	17772946	2302	10.30	0.80	12	0.18	1257.00	16255.00	15100	20230524	-14.24	12880	20240522	0.54	14940	-13.32	20240108	12880	0.54	20240522	15100	-14.24	20230524	12880	0.54	20240522	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
62	20240522	121129	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12930	-80	5	-0.61	409713680	31696	82.80	13050	13050	12880	16910	9110	13010	12926.35	0.00	0	3079	13283	13146	13063	12926	12843	13105	12885	89	3900	500	9880	10	1	17772946	2298	10.29	0.80	12	0.18	1257.00	16255.00	15100	20230524	-14.37	12880	20240522	0.39	14940	-13.45	20240108	12880	0.39	20240522	15100	-14.37	20230524	12880	0.39	20240522	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
63	20240522	111015	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12930	-80	5	-0.61	317099590	24518	64.05	13050	13050	12880	16910	9110	13010	12933.34	0.00	0	2963	13283	13146	13063	12926	12843	13105	12885	89	3900	500	9880	10	1	17772946	2298	10.29	0.80	12	0.14	1257.00	16255.00	15100	20230524	-14.37	12880	20240522	0.39	14940	-13.45	20240108	12880	0.39	20240522	15100	-14.37	20230524	12880	0.39	20240522	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
64	20240522	101011	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12960	-50	5	-0.38	246874400	19093	49.88	13050	13050	12880	16910	9110	13010	12930.10	0.00	0	3587	13283	13146	13063	12926	12843	13105	12885	89	3900	500	9880	10	1	17772946	2303	10.31	0.80	12	0.11	1257.00	16255.00	15100	20230524	-14.17	12880	20240522	0.62	14940	-13.25	20240108	12880	0.62	20240522	15100	-14.17	20230524	12880	0.62	20240522	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
65	20240522	091013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12990	-20	5	-0.15	9273080	713	1.86	13050	13050	12990	16910	9110	13010	13005.72	0.00	0	-149	13283	13146	13063	12926	12843	13105	12885	89	3900	500	9880	10	1	17772946	2309	10.33	0.80	12	0.00	1257.00	16255.00	15100	20230524	-13.97	12980	20240521	0.08	14940	-13.05	20240108	12980	0.08	20240521	15100	-13.97	20230524	12980	0.08	20240521	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
66	20240521	160956	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13010	-180	5	-1.36	497701400	38079	101.61	13180	13200	12980	17140	9240	13190	13070.52	0.00	0	-7573	13416	13302	13186	13072	12956	13245	13015	89	3950	500	10020	10	1	17772946	2312	10.35	0.80	12	0.21	1257.00	16255.00	15100	20230524	-13.84	12980	20240521	0.23	14940	-12.92	20240108	12980	0.23	20240521	15100	-13.84	20230524	12980	0.23	20240521	0.93	N	293480	500	88 억		0	N	N	3	N	00	N
67	20240521	151007	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13030	-160	5	-1.21	462294010	35359	94.35	13180	13200	12980	17140	9240	13190	13074.30	0.00	0	-7287	13416	13302	13186	13072	12956	13245	13015	89	3950	500	10020	10	1	17772946	2316	10.37	0.80	12	0.20	1257.00	16255.00	15100	20230524	-13.71	12980	20240521	0.39	14940	-12.78	20240108	12980	0.39	20240521	15100	-13.71	20230524	12980	0.39	20240521	0.93	N	293480	500	88 억		0	N	N	6	N	00	N
68	20240521	141008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13080	-110	5	-0.83	224132910	17092	45.61	13180	13200	13080	17140	9240	13190	13113.32	0.00	0	-2600	13416	13302	13186	13072	12956	13245	13015	89	3950	500	10020	10	1	17772946	2325	10.41	0.80	12	0.10	1257.00	16255.00	15100	20230524	-13.38	13070	20240520	0.08	14940	-12.45	20240108	13070	0.08	20240520	15100	-13.38	20230524	13070	0.08	20240520	0.93	N	293480	500	88 억		0	N	N	6	N	00	N
69	20240521	131007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	-80	5	-0.61	174446660	13295	35.48	13180	13200	13090	17140	9240	13190	13121.22	0.00	0	-1142	13416	13302	13186	13072	12956	13245	13015	89	3950	500	10020	10	1	17772946	2330	10.43	0.81	12	0.07	1257.00	16255.00	15100	20230524	-13.18	13070	20240520	0.31	14940	-12.25	20240108	13070	0.31	20240520	15100	-13.18	20230524	13070	0.31	20240520	0.93	N	293480	500	88 억		0	N	N	6	N	00	N
70	20240521	121004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-70	5	-0.53	121519100	9262	24.71	13180	13180	13090	17140	9240	13190	13120.18	0.00	0	-1140	13416	13302	13186	13072	12956	13245	13015	89	3950	500	10020	10	1	17772946	2332	10.44	0.81	12	0.05	1257.00	16255.00	15100	20230524	-13.11	13070	20240520	0.38	14940	-12.18	20240108	13070	0.38	20240520	15100	-13.11	20230524	13070	0.38	20240520	0.93	N	293480	500	88 억		0	N	N	6	N	00	N
71	20240521	111005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-60	5	-0.45	85544960	6521	17.40	13180	13180	13090	17140	9240	13190	13118.38	0.00	0	-1136	13416	13302	13186	13072	12956	13245	13015	89	3950	500	10020	10	1	17772946	2334	10.45	0.81	12	0.04	1257.00	16255.00	15100	20230524	-13.05	13070	20240520	0.46	14940	-12.12	20240108	13070	0.46	20240520	15100	-13.05	20230524	13070	0.46	20240520	0.93	N	293480	500	88 억		0	N	N	6	N	00	N
72	20240521	101006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	-80	5	-0.61	47878340	3651	9.74	13180	13180	13090	17140	9240	13190	13113.76	0.00	0	-667	13416	13302	13186	13072	12956	13245	13015	89	3950	500	10020	10	1	17772946	2330	10.43	0.81	12	0.02	1257.00	16255.00	15100	20230524	-13.18	13070	20240520	0.31	14940	-12.25	20240108	13070	0.31	20240520	15100	-13.18	20230524	13070	0.31	20240520	0.93	N	293480	500	88 억		0	N	N	6	N	00	N
73	20240521	091002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-20	5	-0.15	2081130	158	0.42	13180	13180	13130	17140	9240	13190	13171.71	0.00	0	-106	13416	13302	13186	13072	12956	13245	13015	89	3950	500	10020	10	1	17772946	2341	10.48	0.81	12	0.00	1257.00	16255.00	15100	20230524	-12.78	13070	20240520	0.77	14940	-11.85	20240108	13070	0.77	20240520	15100	-12.78	20230524	13070	0.77	20240520	0.93	N	293480	500	88 억		0	N	N	6	N	00	N
74	20240517	161008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	60	2	0.46	244821410	18599	63.20	13200	13260	13110	17080	9200	13140	13163.15	0.00	0	-6206	13366	13252	13176	13062	12986	13215	13025	89	3940	500	9980	10	1	17772946	2346	10.50	0.81	12	0.10	1257.00	16255.00	15100	20230524	-12.58	13090	20240419	0.84	14940	-11.65	20240108	13090	0.84	20240419	15100	-12.58	20230524	13090	0.84	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
75	20240517	151011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	40	2	0.30	220728790	16773	57.00	13200	13260	13110	17080	9200	13140	13159.77	0.00	0	-5592	13366	13252	13176	13062	12986	13215	13025	89	3940	500	9980	10	1	17772946	2342	10.49	0.81	12	0.09	1257.00	16255.00	15100	20230524	-12.72	13090	20240419	0.69	14940	-11.78	20240108	13090	0.69	20240419	15100	-12.72	20230524	13090	0.69	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
76	20240517	141002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	0	3	0.00	189502240	14400	48.93	13200	13260	13110	17080	9200	13140	13159.88	0.00	0	-4150	13366	13252	13176	13062	12986	13215	13025	89	3940	500	9980	10	1	17772946	2335	10.45	0.81	12	0.08	1257.00	16255.00	15100	20230524	-12.98	13090	20240419	0.38	14940	-12.05	20240108	13090	0.38	20240419	15100	-12.98	20230524	13090	0.38	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
77	20240517	130955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	100	2	0.76	128260540	9748	33.13	13200	13260	13110	17080	9200	13140	13157.63	0.00	0	-1089	13366	13252	13176	13062	12986	13215	13025	89	3940	500	9980	10	1	17772946	2353	10.53	0.81	12	0.05	1257.00	16255.00	15100	20230524	-12.32	13090	20240419	1.15	14940	-11.38	20240108	13090	1.15	20240419	15100	-12.32	20230524	13090	1.15	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
78	20240517	120955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	110	2	0.84	121579510	9243	31.41	13200	13260	13110	17080	9200	13140	13153.68	0.00	0	-1089	13366	13252	13176	13062	12986	13215	13025	89	3940	500	9980	10	1	17772946	2355	10.54	0.82	12	0.05	1257.00	16255.00	15100	20230524	-12.25	13090	20240419	1.22	14940	-11.31	20240108	13090	1.22	20240419	15100	-12.25	20230524	13090	1.22	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
79	20240517	110955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	40	2	0.30	82699560	6300	21.41	13200	13200	13110	17080	9200	13140	13126.91	0.00	0	-299	13366	13252	13176	13062	12986	13215	13025	89	3940	500	9980	10	1	17772946	2342	10.49	0.81	12	0.04	1257.00	16255.00	15100	20230524	-12.72	13090	20240419	0.69	14940	-11.78	20240108	13090	0.69	20240419	15100	-12.72	20230524	13090	0.69	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
80	20240517	100950	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	40	2	0.30	75449120	5750	19.54	13200	13200	13110	17080	9200	13140	13121.59	0.00	0	-270	13366	13252	13176	13062	12986	13215	13025	89	3940	500	9980	10	1	17772946	2342	10.49	0.81	12	0.03	1257.00	16255.00	15100	20230524	-12.72	13090	20240419	0.69	14940	-11.78	20240108	13090	0.69	20240419	15100	-12.72	20230524	13090	0.69	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
81	20240517	090957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	0	3	0.00	6034610	459	1.56	13200	13200	13140	17080	9200	13140	13147.30	0.00	0	-403	13366	13252	13176	13062	12986	13215	13025	89	3940	500	9980	10	1	17772946	2335	10.45	0.81	12	0.00	1257.00	16255.00	15100	20230524	-12.98	13090	20240419	0.38	14940	-12.05	20240108	13090	0.38	20240419	15100	-12.98	20230524	13090	0.38	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
82	20240516	160947	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-110	5	-0.83	379508710	28841	135.91	13250	13290	13100	17220	9280	13250	13158.65	0.00	0	-7231	13350	13300	13230	13180	13110	13325	13205	89	3970	500	10070	10	1	17772946	2335	10.45	0.81	12	0.16	1257.00	16255.00	15100	20230524	-12.98	13090	20240419	0.38	14940	-12.05	20240108	13090	0.38	20240419	15100	-12.98	20230524	13090	0.38	20240419	0.90	N	293480	500	88 억		0	N	N	8	N	00	N
83	20240516	150946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-130	5	-0.98	364420160	27691	130.49	13250	13290	13100	17220	9280	13250	13160.24	0.00	0	-6975	13350	13300	13230	13180	13110	13325	13205	89	3970	500	10070	10	1	17772946	2332	10.44	0.81	12	0.16	1257.00	16255.00	15100	20230524	-13.11	13090	20240419	0.23	14940	-12.18	20240108	13090	0.23	20240419	15100	-13.11	20230524	13090	0.23	20240419	0.90	N	293480	500	88 억		0	N	N	4	N	00	N
84	20240516	140953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-130	5	-0.98	295317110	22423	105.67	13250	13290	13100	17220	9280	13250	13170.28	0.00	0	-4657	13350	13300	13230	13180	13110	13325	13205	89	3970	500	10070	10	1	17772946	2332	10.44	0.81	12	0.13	1257.00	16255.00	15100	20230524	-13.11	13090	20240419	0.23	14940	-12.18	20240108	13090	0.23	20240419	15100	-13.11	20230524	13090	0.23	20240419	0.90	N	293480	500	88 억		0	N	N	4	N	00	N
85	20240516	130946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-10	5	-0.08	92387220	6980	32.89	13250	13290	13200	17220	9280	13250	13235.99	0.00	0	-1548	13350	13300	13230	13180	13110	13325	13205	89	3970	500	10070	10	1	17772946	2353	10.53	0.81	12	0.04	1257.00	16255.00	15100	20230524	-12.32	13090	20240419	1.15	14940	-11.38	20240108	13090	1.15	20240419	15100	-12.32	20230524	13090	1.15	20240419	0.90	N	293480	500	88 억		0	N	N	4	N	00	N
86	20240516	120944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-40	5	-0.30	67852100	5124	24.15	13250	13290	13210	17220	9280	13250	13242.02	0.00	0	-707	13350	13300	13230	13180	13110	13325	13205	89	3970	500	10070	10	1	17772946	2348	10.51	0.81	12	0.03	1257.00	16255.00	15100	20230524	-12.52	13090	20240419	0.92	14940	-11.58	20240108	13090	0.92	20240419	15100	-12.52	20230524	13090	0.92	20240419	0.90	N	293480	500	88 억		0	N	N	4	N	00	N
87	20240516	110943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-30	5	-0.23	38524240	2906	13.69	13250	13290	13220	17220	9280	13250	13256.79	0.00	0	-489	13350	13300	13230	13180	13110	13325	13205	89	3970	500	10070	10	1	17772946	2350	10.52	0.81	12	0.02	1257.00	16255.00	15100	20230524	-12.45	13090	20240419	0.99	14940	-11.51	20240108	13090	0.99	20240419	15100	-12.45	20230524	13090	0.99	20240419	0.90	N	293480	500	88 억		0	N	N	4	N	00	N
88	20240516	100947	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	10	2	0.08	18092580	1363	6.42	13250	13290	13250	17220	9280	13250	13274.09	0.00	0	-47	13350	13300	13230	13180	13110	13325	13205	89	3970	500	10070	10	1	17772946	2357	10.55	0.82	12	0.01	1257.00	16255.00	15100	20230524	-12.19	13090	20240419	1.30	14940	-11.24	20240108	13090	1.30	20240419	15100	-12.19	20230524	13090	1.30	20240419	0.90	N	293480	500	88 억		0	N	N	4	N	00	N
89	20240516	090947	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13290	40	2	0.30	3703020	279	1.31	13250	13290	13250	17220	9280	13250	13272.47	0.00	0	-50	13350	13300	13230	13180	13110	13325	13205	89	3970	500	10070	10	1	17772946	2362	10.57	0.82	12	0.00	1257.00	16255.00	15100	20230524	-11.99	13090	20240419	1.53	14940	-11.04	20240108	13090	1.53	20240419	15100	-11.99	20230524	13090	1.53	20240419	0.90	N	293480	500	88 억		0	N	N	4	N	00	N
90	20240514	160958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	90	2	0.68	280445900	21220	93.53	13160	13280	13160	17100	9220	13160	13216.09	0.00	0	-1874	13353	13256	13193	13096	13033	13225	13065	89	3940	500	10000	10	1	17772946	2355	10.54	0.82	12	0.12	1257.00	16255.00	15100	20230524	-12.25	13090	20240419	1.22	14940	-11.31	20240108	13090	1.22	20240419	15100	-12.25	20230524	13090	1.22	20240419	0.90	N	293480	500	88 억		0	N	N	4	N	00	N
91	20240514	151000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	80	2	0.61	278300610	21058	92.82	13160	13280	13160	17100	9220	13160	13215.91	0.00	0	-1830	13353	13256	13193	13096	13033	13225	13065	89	3940	500	10000	10	1	17772946	2353	10.53	0.81	12	0.12	1257.00	16255.00	15100	20230524	-12.32	13090	20240419	1.15	14940	-11.38	20240108	13090	1.15	20240419	15100	-12.32	20230524	13090	1.15	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
92	20240514	140959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	90	2	0.68	268699610	20332	89.62	13160	13280	13160	17100	9220	13160	13215.60	0.00	0	-1812	13353	13256	13193	13096	13033	13225	13065	89	3940	500	10000	10	1	17772946	2355	10.54	0.82	12	0.11	1257.00	16255.00	15100	20230524	-12.25	13090	20240419	1.22	14940	-11.31	20240108	13090	1.22	20240419	15100	-12.25	20230524	13090	1.22	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
93	20240514	131000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	110	2	0.84	261963720	19823	87.38	13160	13280	13160	17100	9220	13160	13215.14	0.00	0	-1812	13353	13256	13193	13096	13033	13225	13065	89	3940	500	10000	10	1	17772946	2358	10.56	0.82	12	0.11	1257.00	16255.00	15100	20230524	-12.12	13090	20240419	1.38	14940	-11.18	20240108	13090	1.38	20240419	15100	-12.12	20230524	13090	1.38	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
94	20240514	120956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	110	2	0.84	253850540	19212	84.68	13160	13280	13160	17100	9220	13160	13213.12	0.00	0	-1803	13353	13256	13193	13096	13033	13225	13065	89	3940	500	10000	10	1	17772946	2358	10.56	0.82	12	0.11	1257.00	16255.00	15100	20230524	-12.12	13090	20240419	1.38	14940	-11.18	20240108	13090	1.38	20240419	15100	-12.12	20230524	13090	1.38	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
95	20240514	110958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	110	2	0.84	234838820	17778	78.36	13160	13270	13160	17100	9220	13160	13209.52	0.00	0	-982	13353	13256	13193	13096	13033	13225	13065	89	3940	500	10000	10	1	17772946	2358	10.56	0.82	12	0.10	1257.00	16255.00	15100	20230524	-12.12	13090	20240419	1.38	14940	-11.18	20240108	13090	1.38	20240419	15100	-12.12	20230524	13090	1.38	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
96	20240514	100955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	20	2	0.15	128623400	9745	42.95	13160	13270	13160	17100	9220	13160	13198.91	0.00	0	-714	13353	13256	13193	13096	13033	13225	13065	89	3940	500	10000	10	1	17772946	2342	10.49	0.81	12	0.05	1257.00	16255.00	15100	20230524	-12.72	13090	20240419	0.69	14940	-11.78	20240108	13090	0.69	20240419	15100	-12.72	20230524	13090	0.69	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
97	20240514	090957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	20	2	0.15	408260	31	0.14	13160	13190	13160	17100	9220	13160	13169.68	0.00	0	1	13353	13256	13193	13096	13033	13225	13065	89	3940	500	10000	10	1	17772946	2342	10.49	0.81	12	0.00	1257.00	16255.00	15100	20230524	-12.72	13090	20240419	0.69	14940	-11.78	20240108	13090	0.69	20240419	15100	-12.72	20230524	13090	0.69	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
98	20240513	160954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-90	5	-0.68	299385390	22686	82.04	13250	13290	13130	17220	9280	13250	13196.92	0.00	0	-1369	13430	13340	13270	13180	13110	13305	13145	89	3970	500	10070	10	1	17772946	2339	10.47	0.81	12	0.13	1257.00	16255.00	16190	20230504	-18.72	13090	20240419	0.53	14940	-11.91	20240108	13090	0.53	20240419	15100	-12.85	20230524	13090	0.53	20240419	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
99	20240513	150957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-70	5	-0.53	292858260	22190	80.24	13250	13290	13130	17220	9280	13250	13197.76	0.00	0	-1313	13430	13340	13270	13180	13110	13305	13145	89	3970	500	10070	10	1	17772946	2342	10.49	0.81	12	0.12	1257.00	16255.00	16190	20230504	-18.59	13090	20240419	0.69	14940	-11.78	20240108	13090	0.69	20240419	15100	-12.72	20230524	13090	0.69	20240419	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
100	20240513	140958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-90	5	-0.68	277203800	21000	75.94	13250	13290	13130	17220	9280	13250	13200.18	0.00	0	-1044	13430	13340	13270	13180	13110	13305	13145	89	3970	500	10070	10	1	17772946	2339	10.47	0.81	12	0.12	1257.00	16255.00	16190	20230504	-18.72	13090	20240419	0.53	14940	-11.91	20240108	13090	0.53	20240419	15100	-12.85	20230524	13090	0.53	20240419	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
101	20240513	130951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-50	5	-0.38	251947270	19081	69.00	13250	13290	13130	17220	9280	13250	13204.09	0.00	0	-1000	13430	13340	13270	13180	13110	13305	13145	89	3970	500	10070	10	1	17772946	2346	10.50	0.81	12	0.11	1257.00	16255.00	16190	20230504	-18.47	13090	20240419	0.84	14940	-11.65	20240108	13090	0.84	20240419	15100	-12.58	20230524	13090	0.84	20240419	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
102	20240513	120955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-80	5	-0.60	238749610	18079	65.38	13250	13290	13130	17220	9280	13250	13205.91	0.00	0	-970	13430	13340	13270	13180	13110	13305	13145	89	3970	500	10070	10	1	17772946	2341	10.48	0.81	12	0.10	1257.00	16255.00	16190	20230504	-18.65	13090	20240419	0.61	14940	-11.85	20240108	13090	0.61	20240419	15100	-12.78	20230524	13090	0.61	20240419	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
103	20240513	110954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-40	5	-0.30	182685300	13817	49.96	13250	13290	13160	17220	9280	13250	13221.78	0.00	0	-948	13430	13340	13270	13180	13110	13305	13145	89	3970	500	10070	10	1	17772946	2348	10.51	0.81	12	0.08	1257.00	16255.00	16190	20230504	-18.41	13090	20240419	0.92	14940	-11.58	20240108	13090	0.92	20240419	15100	-12.52	20230524	13090	0.92	20240419	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
104	20240513	100953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-40	5	-0.30	93940380	7091	25.64	13250	13290	13210	17220	9280	13250	13247.83	0.00	0	-559	13430	13340	13270	13180	13110	13305	13145	89	3970	500	10070	10	1	17772946	2348	10.51	0.81	12	0.04	1257.00	16255.00	16190	20230504	-18.41	13090	20240419	0.92	14940	-11.58	20240108	13090	0.92	20240419	15100	-12.52	20230524	13090	0.92	20240419	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
105	20240513	090957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	0	3	0.00	12484090	941	3.40	13250	13270	13250	17220	9280	13250	13266.83	0.00	0	-646	13430	13340	13270	13180	13110	13305	13145	89	3970	500	10070	10	1	17772946	2355	10.54	0.82	12	0.01	1257.00	16255.00	16190	20230504	-18.16	13090	20240419	1.22	14940	-11.31	20240108	13090	1.22	20240419	15100	-12.25	20230524	13090	1.22	20240419	0.88	N	293480	500	88 억		0	N	N	0	N	00	N
106	20240510	160927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-70	5	-0.53	366321250	27648	93.07	13320	13360	13200	17310	9330	13320	13249.47	0.00	0	-431	13560	13440	13360	13240	13160	13400	13200	89	3990	500	10120	10	1	17772946	2355	10.54	0.82	12	0.16	1257.00	16255.00	16190	20230504	-18.16	13090	20240419	1.22	14940	-11.31	20240108	13090	1.22	20240419	15100	-12.25	20230524	13090	1.22	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
107	20240510	150935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-100	5	-0.75	356313430	26892	90.52	13320	13360	13200	17310	9330	13320	13249.79	0.00	0	-282	13560	13440	13360	13240	13160	13400	13200	89	3990	500	10120	10	1	17772946	2350	10.52	0.81	12	0.15	1257.00	16255.00	16190	20230504	-18.34	13090	20240419	0.99	14940	-11.51	20240108	13090	0.99	20240419	15100	-12.45	20230524	13090	0.99	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
108	20240510	140937	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-60	5	-0.45	308984860	23322	78.50	13320	13360	13200	17310	9330	13320	13248.64	0.00	0	-124	13560	13440	13360	13240	13160	13400	13200	89	3990	500	10120	10	1	17772946	2357	10.55	0.82	12	0.13	1257.00	16255.00	16190	20230504	-18.10	13090	20240419	1.30	14940	-11.24	20240108	13090	1.30	20240419	15100	-12.19	20230524	13090	1.30	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
109	20240510	130929	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-50	5	-0.38	162145900	12237	41.19	13320	13360	13200	17310	9330	13320	13250.46	0.00	0	148	13560	13440	13360	13240	13160	13400	13200	89	3990	500	10120	10	1	17772946	2358	10.56	0.82	12	0.07	1257.00	16255.00	16190	20230504	-18.04	13090	20240419	1.38	14940	-11.18	20240108	13090	1.38	20240419	15100	-12.12	20230524	13090	1.38	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
110	20240510	120923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-60	5	-0.45	143009630	10795	36.34	13320	13360	13200	17310	9330	13320	13247.77	0.00	0	148	13560	13440	13360	13240	13160	13400	13200	89	3990	500	10120	10	1	17772946	2357	10.55	0.82	12	0.06	1257.00	16255.00	16190	20230504	-18.10	13090	20240419	1.30	14940	-11.24	20240108	13090	1.30	20240419	15100	-12.19	20230524	13090	1.30	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
111	20240510	110929	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-60	5	-0.45	110018650	8304	27.95	13320	13360	13200	17310	9330	13320	13248.87	0.00	0	176	13560	13440	13360	13240	13160	13400	13200	89	3990	500	10120	10	1	17772946	2357	10.55	0.82	12	0.05	1257.00	16255.00	16190	20230504	-18.10	13090	20240419	1.30	14940	-11.24	20240108	13090	1.30	20240419	15100	-12.19	20230524	13090	1.30	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
112	20240510	100928	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-20	5	-0.15	18262480	1372	4.62	13320	13360	13300	17310	9330	13320	13310.85	0.00	0	-662	13560	13440	13360	13240	13160	13400	13200	89	3990	500	10120	10	1	17772946	2364	10.58	0.82	12	0.01	1257.00	16255.00	16190	20230504	-17.85	13090	20240419	1.60	14940	-10.98	20240108	13090	1.60	20240419	15100	-11.92	20230524	13090	1.60	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
113	20240510	090930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	40	2	0.30	2320110	174	0.59	13320	13360	13320	17310	9330	13320	13333.97	0.00	0	15	13560	13440	13360	13240	13160	13400	13200	89	3990	500	10120	10	1	17772946	2374	10.63	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.48	13090	20240419	2.06	14940	-10.58	20240108	13090	2.06	20240419	15100	-11.52	20230524	13090	2.06	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
114	20240509	160948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	-160	5	-1.19	382935320	28728	233.30	13480	13480	13280	17520	9440	13480	13329.79	0.00	0	-417	13606	13542	13466	13402	13326	13575	13435	89	4040	500	10240	10	1	17772946	2367	10.60	0.82	12	0.16	1257.00	16255.00	16190	20230504	-17.73	13090	20240419	1.76	14940	-10.84	20240108	13090	1.76	20240419	15100	-11.79	20230524	13090	1.76	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
115	20240509	150946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-180	5	-1.34	368689470	27658	224.61	13480	13480	13280	17520	9440	13480	13330.30	0.00	0	-381	13606	13542	13466	13402	13326	13575	13435	89	4040	500	10240	10	1	17772946	2364	10.58	0.82	12	0.16	1257.00	16255.00	16190	20230504	-17.85	13090	20240419	1.60	14940	-10.98	20240108	13090	1.60	20240419	15100	-11.92	20230524	13090	1.60	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
116	20240509	140841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	-130	5	-0.96	204797710	15331	124.50	13480	13480	13300	17520	9440	13480	13358.41	0.00	0	-397	13606	13542	13466	13402	13326	13575	13435	89	4040	500	10240	10	1	17772946	2373	10.62	0.82	12	0.09	1257.00	16255.00	16190	20230504	-17.54	13090	20240419	1.99	14940	-10.64	20240108	13090	1.99	20240419	15100	-11.59	20230524	13090	1.99	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
117	20240509	130930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	-120	5	-0.89	176398760	13201	107.20	13480	13480	13300	17520	9440	13480	13362.53	0.00	0	-535	13606	13542	13466	13402	13326	13575	13435	89	4040	500	10240	10	1	17772946	2374	10.63	0.82	12	0.07	1257.00	16255.00	16190	20230504	-17.48	13090	20240419	2.06	14940	-10.58	20240108	13090	2.06	20240419	15100	-11.52	20230524	13090	2.06	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
118	20240509	120927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	-90	5	-0.67	152044380	11382	92.43	13480	13480	13300	17520	9440	13480	13358.32	0.00	0	-160	13606	13542	13466	13402	13326	13575	13435	89	4040	500	10240	10	1	17772946	2380	10.65	0.82	12	0.06	1257.00	16255.00	16190	20230504	-17.29	13090	20240419	2.29	14940	-10.37	20240108	13090	2.29	20240419	15100	-11.32	20230524	13090	2.29	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
119	20240509	110913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-140	5	-1.04	139626960	10453	84.89	13480	13480	13300	17520	9440	13480	13357.60	0.00	0	133	13606	13542	13466	13402	13326	13575	13435	89	4040	500	10240	10	1	17772946	2371	10.61	0.82	12	0.06	1257.00	16255.00	16190	20230504	-17.60	13090	20240419	1.91	14940	-10.71	20240108	13090	1.91	20240419	15100	-11.66	20230524	13090	1.91	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
120	20240509	100918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-140	5	-1.04	47520810	3550	28.83	13480	13480	13330	17520	9440	13480	13386.14	0.00	0	42	13606	13542	13466	13402	13326	13575	13435	89	4040	500	10240	10	1	17772946	2371	10.61	0.82	12	0.02	1257.00	16255.00	16190	20230504	-17.60	13090	20240419	1.91	14940	-10.71	20240108	13090	1.91	20240419	15100	-11.66	20230524	13090	1.91	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
121	20240509	090915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13460	-20	5	-0.15	3636940	270	2.19	13480	13480	13460	17520	9440	13480	13470.15	0.00	0	-3	13606	13542	13466	13402	13326	13575	13435	89	4040	500	10240	10	1	17772946	2392	10.71	0.83	12	0.00	1257.00	16255.00	16190	20230504	-16.86	13090	20240419	2.83	14940	-9.91	20240108	13090	2.83	20240419	15100	-10.86	20230524	13090	2.83	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
122	20240508	160908	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-90	5	-0.66	165410100	12293	43.52	13410	13530	13390	17640	9500	13570	13455.63	0.00	0	411	13723	13646	13503	13426	13283	13685	13465	89	4070	500	10310	10	1	17772946	2396	10.72	0.83	12	0.07	1257.00	16255.00	16190	20230504	-16.74	13090	20240419	2.98	14940	-9.77	20240108	13090	2.98	20240419	15100	-10.73	20230524	13090	2.98	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
123	20240508	150912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13460	-110	5	-0.81	161527770	12005	42.50	13410	13530	13390	17640	9500	13570	13455.04	0.00	0	343	13723	13646	13503	13426	13283	13685	13465	89	4070	500	10310	10	1	17772946	2392	10.71	0.83	12	0.07	1257.00	16255.00	16190	20230504	-16.86	13090	20240419	2.83	14940	-9.91	20240108	13090	2.83	20240419	15100	-10.86	20230524	13090	2.83	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
124	20240508	140907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	-120	5	-0.88	145155360	10788	38.20	13410	13530	13390	17640	9500	13570	13455.26	0.00	0	533	13723	13646	13503	13426	13283	13685	13465	89	4070	500	10310	10	1	17772946	2390	10.70	0.83	12	0.06	1257.00	16255.00	16190	20230504	-16.92	13090	20240419	2.75	14940	-9.97	20240108	13090	2.75	20240419	15100	-10.93	20230524	13090	2.75	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
125	20240508	130905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-140	5	-1.03	137450340	10215	36.17	13410	13530	13390	17640	9500	13570	13455.74	0.00	0	438	13723	13646	13503	13426	13283	13685	13465	89	4070	500	10310	10	1	17772946	2387	10.68	0.83	12	0.06	1257.00	16255.00	16190	20230504	-17.05	13090	20240419	2.60	14940	-10.11	20240108	13090	2.60	20240419	15100	-11.06	20230524	13090	2.60	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
126	20240508	120903	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	-120	5	-0.88	134683770	10009	35.44	13410	13530	13390	17640	9500	13570	13456.27	0.00	0	393	13723	13646	13503	13426	13283	13685	13465	89	4070	500	10310	10	1	17772946	2390	10.70	0.83	12	0.06	1257.00	16255.00	16190	20230504	-16.92	13090	20240419	2.75	14940	-9.97	20240108	13090	2.75	20240419	15100	-10.93	20230524	13090	2.75	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
127	20240508	110944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-150	5	-1.11	131461060	9769	34.59	13410	13530	13390	17640	9500	13570	13456.96	0.00	0	318	13723	13646	13503	13426	13283	13685	13465	89	4070	500	10310	10	1	17772946	2385	10.68	0.83	12	0.05	1257.00	16255.00	16190	20230504	-17.11	13090	20240419	2.52	14940	-10.17	20240108	13090	2.52	20240419	15100	-11.13	20230524	13090	2.52	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
128	20240508	100915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	-60	5	-0.44	38990010	2893	10.24	13410	13530	13410	17640	9500	13570	13477.36	0.00	0	-585	13723	13646	13503	13426	13283	13685	13465	89	4070	500	10310	10	1	17772946	2401	10.75	0.83	12	0.02	1257.00	16255.00	16190	20230504	-16.55	13090	20240419	3.21	14940	-9.57	20240108	13090	3.21	20240419	15100	-10.53	20230524	13090	3.21	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
129	20240508	090918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	-120	5	-0.88	16119790	1200	4.25	13410	13520	13410	17640	9500	13570	13433.16	0.00	0	-120	13723	13646	13503	13426	13283	13685	13465	89	4070	500	10310	10	1	17772946	2390	10.70	0.83	12	0.01	1257.00	16255.00	16190	20230504	-16.92	13090	20240419	2.75	14940	-9.97	20240108	13090	2.75	20240419	15100	-10.93	20230524	13090	2.75	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
130	20240503	160934	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	0	3	0.00	224430910	16748	98.49	13430	13510	13300	17450	9410	13430	13400.39	0.00	0	-709	13656	13542	13416	13302	13176	13600	13360	89	4020	500	10200	10	1	17772946	2387	10.68	0.83	12	0.09	1257.00	16255.00	16190	20230504	-17.05	13090	20240419	2.60	14940	-10.11	20240108	13090	2.60	20240419	16190	-17.05	20230504	13090	2.60	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
131	20240503	150934	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	-40	5	-0.30	210342280	15695	92.30	13430	13510	13300	17450	9410	13430	13401.87	0.00	0	-1128	13656	13542	13416	13302	13176	13600	13360	89	4020	500	10200	10	1	17772946	2380	10.65	0.82	12	0.09	1257.00	16255.00	16190	20230504	-17.29	13090	20240419	2.29	14940	-10.37	20240108	13090	2.29	20240419	16190	-17.29	20230504	13090	2.29	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
132	20240503	140936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-50	5	-0.37	152833800	11382	66.94	13430	13510	13350	17450	9410	13430	13427.68	0.00	0	-1698	13656	13542	13416	13302	13176	13600	13360	89	4020	500	10200	10	1	17772946	2378	10.64	0.82	12	0.06	1257.00	16255.00	16190	20230504	-17.36	13090	20240419	2.22	14940	-10.44	20240108	13090	2.22	20240419	16190	-17.36	20230504	13090	2.22	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
133	20240503	130935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	0	3	0.00	128620070	9576	56.32	13430	13510	13350	17450	9410	13430	13431.50	0.00	0	-1670	13656	13542	13416	13302	13176	13600	13360	89	4020	500	10200	10	1	17772946	2387	10.68	0.83	12	0.05	1257.00	16255.00	16190	20230504	-17.05	13090	20240419	2.60	14940	-10.11	20240108	13090	2.60	20240419	16190	-17.05	20230504	13090	2.60	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
134	20240503	120932	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-30	5	-0.22	74304650	5544	32.60	13430	13510	13350	17450	9410	13430	13402.71	0.00	0	-1057	13656	13542	13416	13302	13176	13600	13360	89	4020	500	10200	10	1	17772946	2382	10.66	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.23	13090	20240419	2.37	14940	-10.31	20240108	13090	2.37	20240419	16190	-17.23	20230504	13090	2.37	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
135	20240503	110932	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-50	5	-0.37	69183490	5162	30.36	13430	13510	13350	17450	9410	13430	13402.46	0.00	0	-925	13656	13542	13416	13302	13176	13600	13360	89	4020	500	10200	10	1	17772946	2378	10.64	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.36	13090	20240419	2.22	14940	-10.44	20240108	13090	2.22	20240419	16190	-17.36	20230504	13090	2.22	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
136	20240503	100928	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	-20	5	-0.15	22073440	1642	9.66	13430	13510	13350	17450	9410	13430	13443.02	0.00	0	-340	13656	13542	13416	13302	13176	13600	13360	89	4020	500	10200	10	1	17772946	2383	10.67	0.82	12	0.01	1257.00	16255.00	16190	20230504	-17.17	13090	20240419	2.44	14940	-10.24	20240108	13090	2.44	20240419	16190	-17.17	20230504	13090	2.44	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
137	20240503	090925	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	-80	5	-0.60	5059090	376	2.21	13430	13500	13350	17450	9410	13430	13455.03	0.00	0	-43	13656	13542	13416	13302	13176	13600	13360	89	4020	500	10200	10	1	17772946	2373	10.62	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.54	13090	20240419	1.99	14940	-10.64	20240108	13090	1.99	20240419	16190	-17.54	20230504	13090	1.99	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
138	20240502	160919	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	130	2	0.98	228043350	17004	101.07	13300	13530	13290	17290	9310	13300	13411.16	0.00	0	1110	13506	13402	13306	13202	13106	13455	13255	89	3990	500	10100	10	1	17772946	2387	10.68	0.83	12	0.10	1257.00	16255.00	16190	20230504	-17.05	13090	20240419	2.60	14940	-10.11	20240108	13090	2.60	20240419	16190	-17.05	20230504	13090	2.60	20240419	0.90	N	293480	500	88 억		0	N	N	22	N	00	N
139	20240502	150925	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	150	2	1.13	210686500	15706	93.35	13300	13530	13290	17290	9310	13300	13414.40	0.00	0	970	13506	13402	13306	13202	13106	13455	13255	89	3990	500	10100	10	1	17772946	2390	10.70	0.83	12	0.09	1257.00	16255.00	16190	20230504	-16.92	13090	20240419	2.75	14940	-9.97	20240108	13090	2.75	20240419	16190	-16.92	20230504	13090	2.75	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
140	20240502	140920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13460	160	2	1.20	199822990	14900	88.56	13300	13530	13290	17290	9310	13300	13410.94	0.00	0	1032	13506	13402	13306	13202	13106	13455	13255	89	3990	500	10100	10	1	17772946	2392	10.71	0.83	12	0.08	1257.00	16255.00	16190	20230504	-16.86	13090	20240419	2.83	14940	-9.91	20240108	13090	2.83	20240419	16190	-16.86	20230504	13090	2.83	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
141	20240502	130916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	60	2	0.45	104270570	7795	46.33	13300	13420	13290	17290	9310	13300	13376.60	0.00	0	520	13506	13402	13306	13202	13106	13455	13255	89	3990	500	10100	10	1	17772946	2374	10.63	0.82	12	0.04	1257.00	16255.00	16190	20230504	-17.48	13090	20240419	2.06	14940	-10.58	20240108	13090	2.06	20240419	16190	-17.48	20230504	13090	2.06	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
142	20240502	120915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	90	2	0.68	100968150	7548	44.86	13300	13420	13290	17290	9310	13300	13376.81	0.00	0	556	13506	13402	13306	13202	13106	13455	13255	89	3990	500	10100	10	1	17772946	2380	10.65	0.82	12	0.04	1257.00	16255.00	16190	20230504	-17.29	13090	20240419	2.29	14940	-10.37	20240108	13090	2.29	20240419	16190	-17.29	20230504	13090	2.29	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
143	20240502	110914	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	70	2	0.53	90019860	6729	40.00	13300	13420	13290	17290	9310	13300	13377.90	0.00	0	477	13506	13402	13306	13202	13106	13455	13255	89	3990	500	10100	10	1	17772946	2376	10.64	0.82	12	0.04	1257.00	16255.00	16190	20230504	-17.42	13090	20240419	2.14	14940	-10.51	20240108	13090	2.14	20240419	16190	-17.42	20230504	13090	2.14	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
144	20240502	100912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	90	2	0.68	58821110	4399	26.15	13300	13420	13290	17290	9310	13300	13371.47	0.00	0	511	13506	13402	13306	13202	13106	13455	13255	89	3990	500	10100	10	1	17772946	2380	10.65	0.82	12	0.02	1257.00	16255.00	16190	20230504	-17.29	13090	20240419	2.29	14940	-10.37	20240108	13090	2.29	20240419	16190	-17.29	20230504	13090	2.29	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N
145	20240502	090911	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	60	2	0.45	6898630	517	3.07	13300	13380	13290	17290	9310	13300	13343.58	0.00	0	-216	13506	13402	13306	13202	13106	13455	13255	89	3990	500	10100	10	1	17772946	2374	10.63	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.48	13090	20240419	2.06	14940	-10.58	20240108	13090	2.06	20240419	16190	-17.48	20230504	13090	2.06	20240419	0.90	N	293480	500	88 억		0	N	N	0	N	00	N