KissMeData/000520/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	160109	57	100.00	KOSPI		의약품	N	N	N	N		N	8130	260	2	3.30	7130344730	870848	563.04	7870	8460	7820	10230	5510	7870	8187.82	3.84	0	-155413	8130	8000	7900	7770	7670	7950	7720	104	2360	500	5500	10	1	20871467	1697	74.59	0.94	12	4.17	109.00	8668.00	12650	20240326	-35.73	5690	20231024	42.88	12650	-35.73	20240326	6560	23.93	20240102	12650	-35.73	20240326	5690	42.88	20231024	3.26	N	000520	500	104 억		802127	N	N	0	N	00	N
3	20240531	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	8110	240	2	3.05	6817303020	832275	538.10	7870	8460	7820	10230	5510	7870	8191.17	3.84	0	-156803	8130	8000	7900	7770	7670	7950	7720	104	2360	500	5500	10	1	20871467	1693	74.40	0.94	12	3.99	109.00	8668.00	12650	20240326	-35.89	5690	20231024	42.53	12650	-35.89	20240326	6560	23.63	20240102	12650	-35.89	20240326	5690	42.53	20231024	3.26	N	000520	500	104 억		802127	N	N	0	N	00	N
4	20240531	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	7960	90	2	1.14	6504272910	793313	512.91	7870	8460	7820	10230	5510	7870	8198.87	3.84	0	-166330	8130	8000	7900	7770	7670	7950	7720	104	2360	500	5500	10	1	20871467	1661	73.03	0.92	12	3.80	109.00	8668.00	12650	20240326	-37.08	5690	20231024	39.89	12650	-37.08	20240326	6560	21.34	20240102	12650	-37.08	20240326	5690	39.89	20231024	3.26	N	000520	500	104 억		802127	N	N	0	N	00	N
5	20240531	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	7950	80	2	1.02	6394013970	779389	503.90	7870	8460	7820	10230	5510	7870	8203.88	3.84	0	-169457	8130	8000	7900	7770	7670	7950	7720	104	2360	500	5500	10	1	20871467	1659	72.94	0.92	12	3.73	109.00	8668.00	12650	20240326	-37.15	5690	20231024	39.72	12650	-37.15	20240326	6560	21.19	20240102	12650	-37.15	20240326	5690	39.72	20231024	3.26	N	000520	500	104 억		802127	N	N	0	N	00	N
6	20240531	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	7970	100	2	1.27	6248440340	761016	492.03	7870	8460	7820	10230	5510	7870	8210.66	3.84	0	-168454	8130	8000	7900	7770	7670	7950	7720	104	2360	500	5500	10	1	20871467	1663	73.12	0.92	12	3.65	109.00	8668.00	12650	20240326	-37.00	5690	20231024	40.07	12650	-37.00	20240326	6560	21.49	20240102	12650	-37.00	20240326	5690	40.07	20231024	3.26	N	000520	500	104 억		802127	N	N	0	N	00	N
7	20240531	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	7940	70	2	0.89	6055444530	736764	476.35	7870	8460	7820	10230	5510	7870	8218.97	3.84	0	-174528	8130	8000	7900	7770	7670	7950	7720	104	2360	500	5500	10	1	20871467	1657	72.84	0.92	12	3.53	109.00	8668.00	12650	20240326	-37.23	5690	20231024	39.54	12650	-37.23	20240326	6560	21.04	20240102	12650	-37.23	20240326	5690	39.54	20231024	3.26	N	000520	500	104 억		802127	N	N	0	N	00	N
8	20240531	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	8050	180	2	2.29	303435050	37714	24.38	7870	8120	7820	10230	5510	7870	8045.69	3.84	0	-11334	8130	8000	7900	7770	7670	7950	7720	104	2360	500	5500	10	1	20871467	1680	73.85	0.93	12	0.18	109.00	8668.00	12650	20240326	-36.36	5690	20231024	41.48	12650	-36.36	20240326	6560	22.71	20240102	12650	-36.36	20240326	5690	41.48	20231024	3.26	N	000520	500	104 억		802127	N	N	0	N	00	N
9	20240531	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	7900	30	2	0.38	20667410	2623	1.70	7870	7910	7820	10230	5510	7870	7879.30	3.84	0	-1616	8130	8000	7900	7770	7670	7950	7720	104	2360	500	5500	10	1	20871467	1649	72.48	0.91	12	0.01	109.00	8668.00	12650	20240326	-37.55	5690	20231024	38.84	12650	-37.55	20240326	6560	20.43	20240102	12650	-37.55	20240326	5690	38.84	20231024	3.26	N	000520	500	104 억		802127	N	N	0	N	00	N
10	20240530	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	7870	-80	5	-1.01	1219782950	154575	106.83	7960	8030	7800	10330	5570	7950	7891.21	3.84	0	5723	8250	8100	8010	7860	7770	8055	7815	104	2380	500	5560	10	1	20871467	1643	72.20	0.91	12	0.74	109.00	8668.00	12650	20240326	-37.79	5690	20231024	38.31	12650	-37.79	20240326	6560	19.97	20240102	12650	-37.79	20240326	5690	38.31	20231024	3.31	N	000520	500	104 억		801820	N	N	0	N	00	N
11	20240530	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	7880	-70	5	-0.88	1154975540	146329	101.13	7960	8030	7800	10330	5570	7950	7893.01	3.84	0	4142	8250	8100	8010	7860	7770	8055	7815	104	2380	500	5560	10	1	20871467	1645	72.29	0.91	12	0.70	109.00	8668.00	12650	20240326	-37.71	5690	20231024	38.49	12650	-37.71	20240326	6560	20.12	20240102	12650	-37.71	20240326	5690	38.49	20231024	3.31	N	000520	500	104 억		801820	N	N	0	N	00	N
12	20240530	140109	57	100.00	KOSPI		의약품	N	N	N	N		N	7810	-140	5	-1.76	1078140410	136519	94.35	7960	8030	7800	10330	5570	7950	7897.37	3.84	0	121	8250	8100	8010	7860	7770	8055	7815	104	2380	500	5560	10	1	20871467	1630	71.65	0.90	12	0.65	109.00	8668.00	12650	20240326	-38.26	5690	20231024	37.26	12650	-38.26	20240326	6560	19.05	20240102	12650	-38.26	20240326	5690	37.26	20231024	3.31	N	000520	500	104 억		801820	N	N	0	N	00	N
13	20240530	130109	57	100.00	KOSPI		의약품	N	N	N	N		N	7890	-60	5	-0.75	842783150	106468	73.58	7960	8030	7840	10330	5570	7950	7915.84	3.84	0	-240	8250	8100	8010	7860	7770	8055	7815	104	2380	500	5560	10	1	20871467	1647	72.39	0.91	12	0.51	109.00	8668.00	12650	20240326	-37.63	5690	20231024	38.66	12650	-37.63	20240326	6560	20.27	20240102	12650	-37.63	20240326	5690	38.66	20231024	3.31	N	000520	500	104 억		801820	N	N	0	N	00	N
14	20240530	120109	57	100.00	KOSPI		의약품	N	N	N	N		N	7870	-80	5	-1.01	665294220	83883	57.97	7960	8030	7850	10330	5570	7950	7931.22	3.84	0	-11844	8250	8100	8010	7860	7770	8055	7815	104	2380	500	5560	10	1	20871467	1643	72.20	0.91	12	0.40	109.00	8668.00	12650	20240326	-37.79	5690	20231024	38.31	12650	-37.79	20240326	6560	19.97	20240102	12650	-37.79	20240326	5690	38.31	20231024	3.31	N	000520	500	104 억		801820	N	N	0	N	00	N
15	20240530	110109	57	100.00	KOSPI		의약품	N	N	N	N		N	7960	10	2	0.13	515731800	64917	44.86	7960	8030	7880	10330	5570	7950	7944.48	3.84	0	-5961	8250	8100	8010	7860	7770	8055	7815	104	2380	500	5560	10	1	20871467	1661	73.03	0.92	12	0.31	109.00	8668.00	12650	20240326	-37.08	5690	20231024	39.89	12650	-37.08	20240326	6560	21.34	20240102	12650	-37.08	20240326	5690	39.89	20231024	3.31	N	000520	500	104 억		801820	N	N	0	N	00	N
16	20240530	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	7900	-50	5	-0.63	351574610	44195	30.54	7960	8030	7880	10330	5570	7950	7955.08	3.84	0	-11117	8250	8100	8010	7860	7770	8055	7815	104	2380	500	5560	10	1	20871467	1649	72.48	0.91	12	0.21	109.00	8668.00	12650	20240326	-37.55	5690	20231024	38.84	12650	-37.55	20240326	6560	20.43	20240102	12650	-37.55	20240326	5690	38.84	20231024	3.31	N	000520	500	104 억		801820	N	N	0	N	00	N
17	20240530	090109	57	100.00	KOSPI		의약품	N	N	N	N		N	7950	0	3	0.00	14371910	1805	1.25	7960	8000	7950	10330	5570	7950	7962.28	3.84	0	-152	8250	8100	8010	7860	7770	8055	7815	104	2380	500	5560	10	1	20871467	1659	72.94	0.92	12	0.01	109.00	8668.00	12650	20240326	-37.15	5690	20231024	39.72	12650	-37.15	20240326	6560	21.19	20240102	12650	-37.15	20240326	5690	39.72	20231024	3.31	N	000520	500	104 억		801820	N	N	0	N	00	N
18	20240529	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	7950	-70	5	-0.87	1146429070	142908	64.12	7970	8160	7920	10420	5620	8020	8022.34	4.01	0	-18945	8313	8166	8083	7936	7853	8125	7895	104	2400	500	5610	10	1	20871467	1659	72.94	0.92	12	0.68	109.00	8668.00	12650	20240326	-37.15	5690	20231024	39.72	12650	-37.15	20240326	6560	21.19	20240102	12650	-37.15	20240326	5690	39.72	20231024	3.31	N	000520	500	104 억		837111	N	N	0	N	00	N
19	20240529	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	7980	-40	5	-0.50	955910310	118979	53.38	7970	8160	7920	10420	5620	8020	8034.28	4.01	0	-16859	8313	8166	8083	7936	7853	8125	7895	104	2400	500	5610	10	1	20871467	1666	73.21	0.92	12	0.57	109.00	8668.00	12650	20240326	-36.92	5690	20231024	40.25	12650	-36.92	20240326	6560	21.65	20240102	12650	-36.92	20240326	5690	40.25	20231024	3.31	N	000520	500	104 억		837111	N	N	0	N	00	N
20	20240529	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	8030	10	2	0.12	796218970	99015	44.42	7970	8160	7920	10420	5620	8020	8041.40	4.01	0	-14452	8313	8166	8083	7936	7853	8125	7895	104	2400	500	5610	10	1	20871467	1676	73.67	0.93	12	0.47	109.00	8668.00	12650	20240326	-36.52	5690	20231024	41.12	12650	-36.52	20240326	6560	22.41	20240102	12650	-36.52	20240326	5690	41.12	20231024	3.31	N	000520	500	104 억		837111	N	N	0	N	00	N
21	20240529	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	8040	20	2	0.25	736957390	91628	41.11	7970	8160	7920	10420	5620	8020	8042.93	4.01	0	-13763	8313	8166	8083	7936	7853	8125	7895	104	2400	500	5610	10	1	20871467	1678	73.76	0.93	12	0.44	109.00	8668.00	12650	20240326	-36.44	5690	20231024	41.30	12650	-36.44	20240326	6560	22.56	20240102	12650	-36.44	20240326	5690	41.30	20231024	3.31	N	000520	500	104 억		837111	N	N	0	N	00	N
22	20240529	120109	57	100.00	KOSPI		의약품	N	N	N	N		N	8030	10	2	0.12	691162060	85916	38.55	7970	8160	7920	10420	5620	8020	8044.63	4.01	0	-13678	8313	8166	8083	7936	7853	8125	7895	104	2400	500	5610	10	1	20871467	1676	73.67	0.93	12	0.41	109.00	8668.00	12650	20240326	-36.52	5690	20231024	41.12	12650	-36.52	20240326	6560	22.41	20240102	12650	-36.52	20240326	5690	41.12	20231024	3.31	N	000520	500	104 억		837111	N	N	0	N	00	N
23	20240529	110109	57	100.00	KOSPI		의약품	N	N	N	N		N	8050	30	2	0.37	634060080	78828	35.37	7970	8160	7920	10420	5620	8020	8043.59	4.01	0	-15396	8313	8166	8083	7936	7853	8125	7895	104	2400	500	5610	10	1	20871467	1680	73.85	0.93	12	0.38	109.00	8668.00	12650	20240326	-36.36	5690	20231024	41.48	12650	-36.36	20240326	6560	22.71	20240102	12650	-36.36	20240326	5690	41.48	20231024	3.31	N	000520	500	104 억		837111	N	N	0	N	00	N
24	20240529	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	8090	70	2	0.87	453847620	56489	25.34	7970	8160	7920	10420	5620	8020	8034.27	4.01	0	-13458	8313	8166	8083	7936	7853	8125	7895	104	2400	500	5610	10	1	20871467	1689	74.22	0.93	12	0.27	109.00	8668.00	12650	20240326	-36.05	5690	20231024	42.18	12650	-36.05	20240326	6560	23.32	20240102	12650	-36.05	20240326	5690	42.18	20231024	3.31	N	000520	500	104 억		837111	N	N	0	N	00	N
25	20240529	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	8020	0	3	0.00	28809650	3612	1.62	7970	8020	7970	10420	5620	8020	7976.09	4.01	0	864	8313	8166	8083	7936	7853	8125	7895	104	2400	500	5610	10	1	20871467	1674	73.58	0.93	12	0.02	109.00	8668.00	12650	20240326	-36.60	5690	20231024	40.95	12650	-36.60	20240326	6560	22.26	20240102	12650	-36.60	20240326	5690	40.95	20231024	3.31	N	000520	500	104 억		837111	N	N	0	N	00	N
26	20240528	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	8020	-150	5	-1.84	1784830150	221642	87.16	8230	8230	8000	10620	5720	8170	8052.77	3.78	0	25336	8450	8310	8180	8040	7910	8245	7975	104	2450	500	5710	10	1	20871467	1674	73.58	0.93	12	1.06	109.00	8668.00	12650	20240326	-36.60	5690	20231024	40.95	12650	-36.60	20240326	6560	22.26	20240102	12650	-36.60	20240326	5690	40.95	20231024	3.38	N	000520	500	104 억		789797	N	N	0	N	00	N
27	20240528	150109	57	100.00	KOSPI		의약품	N	N	N	N		N	8050	-120	5	-1.47	1663048310	206498	81.20	8230	8230	8000	10620	5720	8170	8053.58	3.78	0	23469	8450	8310	8180	8040	7910	8245	7975	104	2450	500	5710	10	1	20871467	1680	73.85	0.93	12	0.99	109.00	8668.00	12650	20240326	-36.36	5690	20231024	41.48	12650	-36.36	20240326	6560	22.71	20240102	12650	-36.36	20240326	5690	41.48	20231024	3.38	N	000520	500	104 억		789797	N	N	0	N	00	N
28	20240528	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	8060	-110	5	-1.35	1536800000	190782	75.02	8230	8230	8000	10620	5720	8170	8055.27	3.78	0	26311	8450	8310	8180	8040	7910	8245	7975	104	2450	500	5710	10	1	20871467	1682	73.94	0.93	12	0.91	109.00	8668.00	12650	20240326	-36.28	5690	20231024	41.65	12650	-36.28	20240326	6560	22.87	20240102	12650	-36.28	20240326	5690	41.65	20231024	3.38	N	000520	500	104 억		789797	N	N	0	N	00	N
29	20240528	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	8030	-140	5	-1.71	1459432610	181158	71.24	8230	8230	8000	10620	5720	8170	8056.13	3.78	0	26066	8450	8310	8180	8040	7910	8245	7975	104	2450	500	5710	10	1	20871467	1676	73.67	0.93	12	0.87	109.00	8668.00	12650	20240326	-36.52	5690	20231024	41.12	12650	-36.52	20240326	6560	22.41	20240102	12650	-36.52	20240326	5690	41.12	20231024	3.38	N	000520	500	104 억		789797	N	N	0	N	00	N
30	20240528	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	8050	-120	5	-1.47	1003137930	124315	48.89	8230	8230	8000	10620	5720	8170	8069.32	3.78	0	15923	8450	8310	8180	8040	7910	8245	7975	104	2450	500	5710	10	1	20871467	1680	73.85	0.93	12	0.60	109.00	8668.00	12650	20240326	-36.36	5690	20231024	41.48	12650	-36.36	20240326	6560	22.71	20240102	12650	-36.36	20240326	5690	41.48	20231024	3.38	N	000520	500	104 억		789797	N	N	0	N	00	N
31	20240528	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	8030	-140	5	-1.71	842691600	104323	41.02	8230	8230	8000	10620	5720	8170	8077.72	3.78	0	9629	8450	8310	8180	8040	7910	8245	7975	104	2450	500	5710	10	1	20871467	1676	73.67	0.93	12	0.50	109.00	8668.00	12650	20240326	-36.52	5690	20231024	41.12	12650	-36.52	20240326	6560	22.41	20240102	12650	-36.52	20240326	5690	41.12	20231024	3.38	N	000520	500	104 억		789797	N	N	0	N	00	N
32	20240528	100109	57	100.00	KOSPI		의약품	N	N	N	N		N	8090	-80	5	-0.98	314589610	38650	15.20	8230	8230	8070	10620	5720	8170	8139.45	3.78	0	-8183	8450	8310	8180	8040	7910	8245	7975	104	2450	500	5710	10	1	20871467	1689	74.22	0.93	12	0.19	109.00	8668.00	12650	20240326	-36.05	5690	20231024	42.18	12650	-36.05	20240326	6560	23.32	20240102	12650	-36.05	20240326	5690	42.18	20231024	3.38	N	000520	500	104 억		789797	N	N	0	N	00	N
33	20240528	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	8180	10	2	0.12	5760630	701	0.28	8230	8230	8180	10620	5720	8170	8217.73	3.78	0	-298	8450	8310	8180	8040	7910	8245	7975	104	2450	500	5710	10	1	20871467	1707	75.05	0.94	12	0.00	109.00	8668.00	12650	20240326	-35.34	5690	20231024	43.76	12650	-35.34	20240326	6560	24.70	20240102	12650	-35.34	20240326	5690	43.76	20231024	3.38	N	000520	500	104 억		789797	N	N	0	N	00	N
34	20240527	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	8170	-80	5	-0.97	2069261180	253759	56.16	8300	8320	8050	10720	5780	8250	8154.01	3.56	0	44044	8716	8482	8306	8072	7896	8395	7985	104	2470	500	5770	10	1	20871467	1705	74.95	0.94	12	1.22	109.00	8668.00	12650	20240326	-35.42	5690	20231024	43.59	12650	-35.42	20240326	6560	24.54	20240102	12650	-35.42	20240326	5690	43.59	20231024	3.32	N	000520	500	104 억		742544	N	N	0	N	00	N
35	20240527	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	8180	-70	5	-0.85	1931252830	236900	52.43	8300	8320	8050	10720	5780	8250	8151.90	3.56	0	46475	8716	8482	8306	8072	7896	8395	7985	104	2470	500	5770	10	1	20871467	1707	75.05	0.94	12	1.14	109.00	8668.00	12650	20240326	-35.34	5690	20231024	43.76	12650	-35.34	20240326	6560	24.70	20240102	12650	-35.34	20240326	5690	43.76	20231024	3.32	N	000520	500	104 억		742544	N	N	0	N	00	N
36	20240527	140109	57	100.00	KOSPI		의약품	N	N	N	N		N	8140	-110	5	-1.33	1539422950	188718	41.76	8300	8320	8050	10720	5780	8250	8156.92	3.56	0	22960	8716	8482	8306	8072	7896	8395	7985	104	2470	500	5770	10	1	20871467	1699	74.68	0.94	12	0.90	109.00	8668.00	12650	20240326	-35.65	5690	20231024	43.06	12650	-35.65	20240326	6560	24.09	20240102	12650	-35.65	20240326	5690	43.06	20231024	3.32	N	000520	500	104 억		742544	N	N	0	N	00	N
37	20240527	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	8130	-120	5	-1.45	1477777050	181130	40.08	8300	8320	8050	10720	5780	8250	8158.30	3.56	0	18863	8716	8482	8306	8072	7896	8395	7985	104	2470	500	5770	10	1	20871467	1697	74.59	0.94	12	0.87	109.00	8668.00	12650	20240326	-35.73	5690	20231024	42.88	12650	-35.73	20240326	6560	23.93	20240102	12650	-35.73	20240326	5690	42.88	20231024	3.32	N	000520	500	104 억		742544	N	N	0	N	00	N
38	20240527	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	8090	-160	5	-1.94	1316390710	161184	35.67	8300	8320	8050	10720	5780	8250	8166.64	3.56	0	13966	8716	8482	8306	8072	7896	8395	7985	104	2470	500	5770	10	1	20871467	1689	74.22	0.93	12	0.77	109.00	8668.00	12650	20240326	-36.05	5690	20231024	42.18	12650	-36.05	20240326	6560	23.32	20240102	12650	-36.05	20240326	5690	42.18	20231024	3.32	N	000520	500	104 억		742544	N	N	0	N	00	N
39	20240527	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	8140	-110	5	-1.33	1063547700	129885	28.74	8300	8320	8080	10720	5780	8250	8188.05	3.56	0	6697	8716	8482	8306	8072	7896	8395	7985	104	2470	500	5770	10	1	20871467	1699	74.68	0.94	12	0.62	109.00	8668.00	12650	20240326	-35.65	5690	20231024	43.06	12650	-35.65	20240326	6560	24.09	20240102	12650	-35.65	20240326	5690	43.06	20231024	3.32	N	000520	500	104 억		742544	N	N	0	N	00	N
40	20240527	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	8320	70	2	0.85	493466540	59964	13.27	8300	8320	8150	10720	5780	8250	8229.14	3.56	0	8316	8716	8482	8306	8072	7896	8395	7985	104	2470	500	5770	10	1	20871467	1737	76.33	0.96	12	0.29	109.00	8668.00	12650	20240326	-34.23	5690	20231024	46.22	12650	-34.23	20240326	6560	26.83	20240102	12650	-34.23	20240326	5690	46.22	20231024	3.32	N	000520	500	104 억		742544	N	N	0	N	00	N
41	20240527	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	8220	-30	5	-0.36	31866250	3856	0.85	8300	8310	8220	10720	5780	8250	8267.19	3.56	0	-1120	8716	8482	8306	8072	7896	8395	7985	104	2470	500	5770	10	1	20871467	1716	75.41	0.95	12	0.02	109.00	8668.00	12650	20240326	-35.02	5690	20231024	44.46	12650	-35.02	20240326	6560	25.30	20240102	12650	-35.02	20240326	5690	44.46	20231024	3.32	N	000520	500	104 억		742544	N	N	0	N	00	N
42	20240524	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	8250	-330	5	-3.85	3729846920	451061	127.34	8470	8540	8130	11150	6010	8580	8269.06	3.10	0	95461	8926	8752	8666	8492	8406	8710	8450	104	2570	500	6000	10	1	20871467	1722	75.69	0.95	12	2.16	109.00	8668.00	12650	20240326	-34.78	5690	20231024	44.99	12650	-34.78	20240326	6560	25.76	20240102	12650	-34.78	20240326	5690	44.99	20231024	3.36	N	000520	500	104 억		646777	N	N	0	N	00	N
43	20240524	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	8290	-290	5	-3.38	3453004010	417487	117.86	8470	8540	8130	11150	6010	8580	8270.92	3.10	0	87284	8926	8752	8666	8492	8406	8710	8450	104	2570	500	6000	10	1	20871467	1730	76.06	0.96	12	2.00	109.00	8668.00	12650	20240326	-34.47	5690	20231024	45.69	12650	-34.47	20240326	6560	26.37	20240102	12650	-34.47	20240326	5690	45.69	20231024	3.36	N	000520	500	104 억		646777	N	N	0	N	00	N
44	20240524	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	8240	-340	5	-3.96	3121441680	377218	106.49	8470	8540	8130	11150	6010	8580	8274.90	3.10	0	80278	8926	8752	8666	8492	8406	8710	8450	104	2570	500	6000	10	1	20871467	1720	75.60	0.95	12	1.81	109.00	8668.00	12650	20240326	-34.86	5690	20231024	44.82	12650	-34.86	20240326	6560	25.61	20240102	12650	-34.86	20240326	5690	44.82	20231024	3.36	N	000520	500	104 억		646777	N	N	0	N	00	N
45	20240524	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	8240	-340	5	-3.96	2671588810	322440	91.03	8470	8540	8130	11150	6010	8580	8285.54	3.10	0	73739	8926	8752	8666	8492	8406	8710	8450	104	2570	500	6000	10	1	20871467	1720	75.60	0.95	12	1.54	109.00	8668.00	12650	20240326	-34.86	5690	20231024	44.82	12650	-34.86	20240326	6560	25.61	20240102	12650	-34.86	20240326	5690	44.82	20231024	3.36	N	000520	500	104 억		646777	N	N	0	N	00	N
46	20240524	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	8260	-320	5	-3.73	2526745320	304886	86.07	8470	8540	8130	11150	6010	8580	8287.51	3.10	0	72983	8926	8752	8666	8492	8406	8710	8450	104	2570	500	6000	10	1	20871467	1724	75.78	0.95	12	1.46	109.00	8668.00	12650	20240326	-34.70	5690	20231024	45.17	12650	-34.70	20240326	6560	25.91	20240102	12650	-34.70	20240326	5690	45.17	20231024	3.36	N	000520	500	104 억		646777	N	N	0	N	00	N
47	20240524	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	8330	-250	5	-2.91	2267025040	273478	77.21	8470	8540	8130	11150	6010	8580	8289.60	3.10	0	77958	8926	8752	8666	8492	8406	8710	8450	104	2570	500	6000	10	1	20871467	1739	76.42	0.96	12	1.31	109.00	8668.00	12650	20240326	-34.15	5690	20231024	46.40	12650	-34.15	20240326	6560	26.98	20240102	12650	-34.15	20240326	5690	46.40	20231024	3.36	N	000520	500	104 억		646777	N	N	0	N	00	N
48	20240524	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	8300	-280	5	-3.26	1753895110	211684	59.76	8470	8540	8130	11150	6010	8580	8285.44	3.10	0	48525	8926	8752	8666	8492	8406	8710	8450	104	2570	500	6000	10	1	20871467	1732	76.15	0.96	12	1.01	109.00	8668.00	12650	20240326	-34.39	5690	20231024	45.87	12650	-34.39	20240326	6560	26.52	20240102	12650	-34.39	20240326	5690	45.87	20231024	3.36	N	000520	500	104 억		646777	N	N	0	N	00	N
49	20240524	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	8540	-40	5	-0.47	63488870	7490	2.11	8470	8540	8460	11150	6010	8580	8476.44	3.10	0	1197	8926	8752	8666	8492	8406	8710	8450	104	2570	500	6000	10	1	20871467	1782	78.35	0.99	12	0.04	109.00	8668.00	12650	20240326	-32.49	5690	20231024	50.09	12650	-32.49	20240326	6560	30.18	20240102	12650	-32.49	20240326	5690	50.09	20231024	3.36	N	000520	500	104 억		646777	N	N	0	N	00	N
50	20240523	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	8580	-290	5	-3.27	3033797170	350544	76.24	8800	8840	8580	11530	6210	8870	8654.51	3.17	0	-10603	9110	8990	8830	8710	8550	9050	8770	104	2660	500	6200	10	1	20871467	1791	78.72	0.99	12	1.68	109.00	8668.00	12650	20240326	-32.17	5690	20231024	50.79	12650	-32.17	20240326	6560	30.79	20240102	12650	-32.17	20240326	5690	50.79	20231024	2.85	N	000520	500	104 억		660847	N	N	0	N	00	N
51	20240523	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	8620	-250	5	-2.82	2680015800	309375	67.28	8800	8840	8590	11530	6210	8870	8662.64	3.17	0	-5108	9110	8990	8830	8710	8550	9050	8770	104	2660	500	6200	10	1	20871467	1799	79.08	0.99	12	1.48	109.00	8668.00	12650	20240326	-31.86	5690	20231024	51.49	12650	-31.86	20240326	6560	31.40	20240102	12650	-31.86	20240326	5690	51.49	20231024	2.85	N	000520	500	104 억		660847	N	N	0	N	00	N
52	20240523	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	8590	-280	5	-3.16	2385895520	275185	59.85	8800	8840	8590	11530	6210	8870	8670.11	3.17	0	-7437	9110	8990	8830	8710	8550	9050	8770	104	2660	500	6200	10	1	20871467	1793	78.81	0.99	12	1.32	109.00	8668.00	12650	20240326	-32.09	5690	20231024	50.97	12650	-32.09	20240326	6560	30.95	20240102	12650	-32.09	20240326	5690	50.97	20231024	2.85	N	000520	500	104 억		660847	N	N	0	N	00	N
53	20240523	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	8650	-220	5	-2.48	1817256190	209124	45.48	8800	8840	8610	11530	6210	8870	8689.80	3.17	0	-8526	9110	8990	8830	8710	8550	9050	8770	104	2660	500	6200	10	1	20871467	1805	79.36	1.00	12	1.00	109.00	8668.00	12650	20240326	-31.62	5690	20231024	52.02	12650	-31.62	20240326	6560	31.86	20240102	12650	-31.62	20240326	5690	52.02	20231024	2.85	N	000520	500	104 억		660847	N	N	0	N	00	N
54	20240523	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	8650	-220	5	-2.48	1427005270	163914	35.65	8800	8840	8640	11530	6210	8870	8705.76	3.17	0	1244	9110	8990	8830	8710	8550	9050	8770	104	2660	500	6200	10	1	20871467	1805	79.36	1.00	12	0.79	109.00	8668.00	12650	20240326	-31.62	5690	20231024	52.02	12650	-31.62	20240326	6560	31.86	20240102	12650	-31.62	20240326	5690	52.02	20231024	2.85	N	000520	500	104 억		660847	N	N	0	N	00	N
55	20240523	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	8720	-150	5	-1.69	1101949330	126428	27.50	8800	8840	8650	11530	6210	8870	8715.96	3.17	0	11784	9110	8990	8830	8710	8550	9050	8770	104	2660	500	6200	10	1	20871467	1820	80.00	1.01	12	0.61	109.00	8668.00	12650	20240326	-31.07	5690	20231024	53.25	12650	-31.07	20240326	6560	32.93	20240102	12650	-31.07	20240326	5690	53.25	20231024	2.85	N	000520	500	104 억		660847	N	N	0	N	00	N
56	20240523	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	8720	-150	5	-1.69	576519190	65882	14.33	8800	8840	8700	11530	6210	8870	8750.69	3.17	0	4884	9110	8990	8830	8710	8550	9050	8770	104	2660	500	6200	10	1	20871467	1820	80.00	1.01	12	0.32	109.00	8668.00	12650	20240326	-31.07	5690	20231024	53.25	12650	-31.07	20240326	6560	32.93	20240102	12650	-31.07	20240326	5690	53.25	20231024	2.85	N	000520	500	104 억		660847	N	N	0	N	00	N
57	20240523	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	8800	-70	5	-0.79	9437840	1072	0.23	8800	8810	8800	11530	6210	8870	8800.45	3.17	0	-146	9110	8990	8830	8710	8550	9050	8770	104	2660	500	6200	10	1	20871467	1837	80.73	1.02	12	0.01	109.00	8668.00	12650	20240326	-30.43	5690	20231024	54.66	12650	-30.43	20240326	6560	34.15	20240102	12650	-30.43	20240326	5690	54.66	20231024	2.85	N	000520	500	104 억		660847	N	N	0	N	00	N
58	20240522	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	8870	80	2	0.91	4013599440	457744	12.18	8790	8950	8670	11420	6160	8790	8768.10	3.02	0	29420	11083	9936	9353	8206	7623	9645	7915	104	2630	500	6150	10	1	20871467	1851	81.38	1.02	12	2.19	109.00	8668.00	12650	20240326	-29.88	5690	20231024	55.89	12650	-29.88	20240326	6560	35.21	20240102	12650	-29.88	20240326	5690	55.89	20231024	2.97	N	000520	500	104 억		630025	N	N	7	N	00	N
59	20240522	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	8710	-80	5	-0.91	3740849080	426779	11.35	8790	8950	8670	11420	6160	8790	8765.25	3.02	0	28987	11083	9936	9353	8206	7623	9645	7915	104	2630	500	6150	10	1	20871467	1818	79.91	1.00	12	2.04	109.00	8668.00	12650	20240326	-31.15	5690	20231024	53.08	12650	-31.15	20240326	6560	32.77	20240102	12650	-31.15	20240326	5690	53.08	20231024	2.97	N	000520	500	104 억		630025	N	N	7	N	00	N
60	20240522	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	8720	-70	5	-0.80	3274784600	373198	9.93	8790	8950	8670	11420	6160	8790	8774.88	3.02	0	24681	11083	9936	9353	8206	7623	9645	7915	104	2630	500	6150	10	1	20871467	1820	80.00	1.01	12	1.79	109.00	8668.00	12650	20240326	-31.07	5690	20231024	53.25	12650	-31.07	20240326	6560	32.93	20240102	12650	-31.07	20240326	5690	53.25	20231024	2.97	N	000520	500	104 억		630025	N	N	7	N	00	N
61	20240522	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	8740	-50	5	-0.57	2916148490	332125	8.83	8790	8950	8670	11420	6160	8790	8780.24	3.02	0	33307	11083	9936	9353	8206	7623	9645	7915	104	2630	500	6150	10	1	20871467	1824	80.18	1.01	12	1.59	109.00	8668.00	12650	20240326	-30.91	5690	20231024	53.60	12650	-30.91	20240326	6560	33.23	20240102	12650	-30.91	20240326	5690	53.60	20231024	2.97	N	000520	500	104 억		630025	N	N	7	N	00	N
62	20240522	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	8810	20	2	0.23	2600327580	296108	7.88	8790	8950	8670	11420	6160	8790	8781.66	3.02	0	35584	11083	9936	9353	8206	7623	9645	7915	104	2630	500	6150	10	1	20871467	1839	80.83	1.02	12	1.42	109.00	8668.00	12650	20240326	-30.36	5690	20231024	54.83	12650	-30.36	20240326	6560	34.30	20240102	12650	-30.36	20240326	5690	54.83	20231024	2.97	N	000520	500	104 억		630025	N	N	7	N	00	N
63	20240522	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	8840	50	2	0.57	2288604010	260634	6.93	8790	8950	8670	11420	6160	8790	8780.88	3.02	0	35621	11083	9936	9353	8206	7623	9645	7915	104	2630	500	6150	10	1	20871467	1845	81.10	1.02	12	1.25	109.00	8668.00	12650	20240326	-30.12	5690	20231024	55.36	12650	-30.12	20240326	6560	34.76	20240102	12650	-30.12	20240326	5690	55.36	20231024	2.97	N	000520	500	104 억		630025	N	N	7	N	00	N
64	20240522	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	8800	10	2	0.11	1565900860	178967	4.76	8790	8890	8670	11420	6160	8790	8749.43	3.02	0	21494	11083	9936	9353	8206	7623	9645	7915	104	2630	500	6150	10	1	20871467	1837	80.73	1.02	12	0.86	109.00	8668.00	12650	20240326	-30.43	5690	20231024	54.66	12650	-30.43	20240326	6560	34.15	20240102	12650	-30.43	20240326	5690	54.66	20231024	2.97	N	000520	500	104 억		630025	N	N	7	N	00	N
65	20240522	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	8820	30	2	0.34	108189640	12303	0.33	8790	8840	8780	11420	6160	8790	8794.10	3.02	0	-1114	11083	9936	9353	8206	7623	9645	7915	104	2630	500	6150	10	1	20871467	1841	80.92	1.02	12	0.06	109.00	8668.00	12650	20240326	-30.28	5690	20231024	55.01	12650	-30.28	20240326	6560	34.45	20240102	12650	-30.28	20240326	5690	55.01	20231024	2.97	N	000520	500	104 억		630025	N	N	7	N	00	N
66	20240521	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	8790	-210	5	-2.33	35911000640	3743471	1482.94	9050	10500	8770	11700	6300	9000	9593.62	4.61	0	-332467	9400	9200	9070	8870	8740	9135	8805	104	2700	500	6300	10	1	20871467	1835	80.64	1.01	12	17.94	109.00	8668.00	12650	20240326	-30.51	5690	20231024	54.48	12650	-30.51	20240326	6560	33.99	20240102	12650	-30.51	20240326	5690	54.48	20231024	2.99	N	000520	500	104 억		962937	N	N	7	N	00	N
67	20240521	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	8840	-160	5	-1.78	35195438180	3662155	1450.73	9050	10500	8770	11700	6300	9000	9610.58	4.61	0	-325594	9400	9200	9070	8870	8740	9135	8805	104	2700	500	6300	10	1	20871467	1845	81.10	1.02	12	17.55	109.00	8668.00	12650	20240326	-30.12	5690	20231024	55.36	12650	-30.12	20240326	6560	34.76	20240102	12650	-30.12	20240326	5690	55.36	20231024	2.99	N	000520	500	104 억		962937	N	N	11	N	00	N
68	20240521	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9070	70	2	0.78	32032614490	3307443	1310.22	9050	10500	8880	11700	6300	9000	9685.01	4.61	0	-245511	9400	9200	9070	8870	8740	9135	8805	104	2700	500	6300	10	1	20871467	1893	83.21	1.05	12	15.85	109.00	8668.00	12650	20240326	-28.30	5690	20231024	59.40	12650	-28.30	20240326	6560	38.26	20240102	12650	-28.30	20240326	5690	59.40	20231024	2.99	N	000520	500	104 억		962937	N	N	11	N	00	N
69	20240521	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9350	350	2	3.89	5706502680	615802	243.94	9050	9600	8880	11700	6300	9000	9266.78	4.61	0	-38032	9400	9200	9070	8870	8740	9135	8805	104	2700	500	6300	10	1	20871467	1951	85.78	1.08	12	2.95	109.00	8668.00	12650	20240326	-26.09	5690	20231024	64.32	12650	-26.09	20240326	6560	42.53	20240102	12650	-26.09	20240326	5690	64.32	20231024	2.99	N	000520	500	104 억		962937	N	N	11	N	00	N
70	20240521	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	9390	390	2	4.33	4984249360	537856	213.07	9050	9600	8880	11700	6300	9000	9266.88	4.61	0	-45497	9400	9200	9070	8870	8740	9135	8805	104	2700	500	6300	10	1	20871467	1960	86.15	1.08	12	2.58	109.00	8668.00	12650	20240326	-25.77	5690	20231024	65.03	12650	-25.77	20240326	6560	43.14	20240102	12650	-25.77	20240326	5690	65.03	20231024	2.99	N	000520	500	104 억		962937	N	N	11	N	00	N
71	20240521	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	9240	240	2	2.67	2576561690	279699	110.80	9050	9500	8880	11700	6300	9000	9211.91	4.61	0	-35143	9400	9200	9070	8870	8740	9135	8805	104	2700	500	6300	10	1	20871467	1929	84.77	1.07	12	1.34	109.00	8668.00	12650	20240326	-26.96	5690	20231024	62.39	12650	-26.96	20240326	6560	40.85	20240102	12650	-26.96	20240326	5690	62.39	20231024	2.99	N	000520	500	104 억		962937	N	N	11	N	00	N
72	20240521	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	8980	-20	5	-0.22	430847300	48062	19.04	9050	9080	8880	11700	6300	9000	8964.41	4.61	0	2746	9400	9200	9070	8870	8740	9135	8805	104	2700	500	6300	10	1	20871467	1874	82.39	1.04	12	0.23	109.00	8668.00	12650	20240326	-29.01	5690	20231024	57.82	12650	-29.01	20240326	6560	36.89	20240102	12650	-29.01	20240326	5690	57.82	20231024	2.99	N	000520	500	104 억		962937	N	N	11	N	00	N
73	20240521	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	9000	0	3	0.00	12444700	1382	0.55	9050	9050	9000	11700	6300	9000	9004.85	4.61	0	716	9400	9200	9070	8870	8740	9135	8805	104	2700	500	6300	10	1	20871467	1878	82.57	1.04	12	0.01	109.00	8668.00	12650	20240326	-28.85	5690	20231024	58.17	12650	-28.85	20240326	6560	37.20	20240102	12650	-28.85	20240326	5690	58.17	20231024	2.99	N	000520	500	104 억		962937	N	N	11	N	00	N
74	20240517	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	9250	80	2	0.87	2688003360	294808	77.91	9120	9260	8880	11920	6420	9170	9117.67	4.39	0	89602	9650	9410	9210	8970	8770	9310	8870	104	2750	500	6410	10	1	20871467	1931	84.86	1.07	12	1.41	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.95	N	000520	500	104 억		915895	N	N	18	N	00	N
75	20240517	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	9210	40	2	0.44	2392417470	262786	69.44	9120	9230	8880	11920	6420	9170	9104.05	4.39	0	76255	9650	9410	9210	8970	8770	9310	8870	104	2750	500	6410	10	1	20871467	1922	84.50	1.06	12	1.26	109.00	8668.00	12650	20240326	-27.19	5690	20231024	61.86	12650	-27.19	20240326	6560	40.40	20240102	12650	-27.19	20240326	5690	61.86	20231024	2.95	N	000520	500	104 억		915895	N	N	18	N	00	N
76	20240517	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9190	20	2	0.22	1947782250	214428	56.67	9120	9230	8880	11920	6420	9170	9083.62	4.39	0	59629	9650	9410	9210	8970	8770	9310	8870	104	2750	500	6410	10	1	20871467	1918	84.31	1.06	12	1.03	109.00	8668.00	12650	20240326	-27.35	5690	20231024	61.51	12650	-27.35	20240326	6560	40.09	20240102	12650	-27.35	20240326	5690	61.51	20231024	2.95	N	000520	500	104 억		915895	N	N	18	N	00	N
77	20240517	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9200	30	2	0.33	1563397980	172487	45.58	9120	9230	8880	11920	6420	9170	9063.86	4.39	0	43771	9650	9410	9210	8970	8770	9310	8870	104	2750	500	6410	10	1	20871467	1920	84.40	1.06	12	0.83	109.00	8668.00	12650	20240326	-27.27	5690	20231024	61.69	12650	-27.27	20240326	6560	40.24	20240102	12650	-27.27	20240326	5690	61.69	20231024	2.95	N	000520	500	104 억		915895	N	N	18	N	00	N
78	20240517	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	9180	10	2	0.11	1452565110	160403	42.39	9120	9230	8880	11920	6420	9170	9055.72	4.39	0	39707	9650	9410	9210	8970	8770	9310	8870	104	2750	500	6410	10	1	20871467	1916	84.22	1.06	12	0.77	109.00	8668.00	12650	20240326	-27.43	5690	20231024	61.34	12650	-27.43	20240326	6560	39.94	20240102	12650	-27.43	20240326	5690	61.34	20231024	2.95	N	000520	500	104 억		915895	N	N	18	N	00	N
79	20240517	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	9190	20	2	0.22	1103865220	122392	32.34	9120	9230	8880	11920	6420	9170	9019.10	4.39	0	29402	9650	9410	9210	8970	8770	9310	8870	104	2750	500	6410	10	1	20871467	1918	84.31	1.06	12	0.59	109.00	8668.00	12650	20240326	-27.35	5690	20231024	61.51	12650	-27.35	20240326	6560	40.09	20240102	12650	-27.35	20240326	5690	61.51	20231024	2.95	N	000520	500	104 억		915895	N	N	18	N	00	N
80	20240517	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	9040	-130	5	-1.42	777521930	86617	22.89	9120	9150	8880	11920	6420	9170	8976.55	4.39	0	15751	9650	9410	9210	8970	8770	9310	8870	104	2750	500	6410	10	1	20871467	1887	82.94	1.04	12	0.42	109.00	8668.00	12650	20240326	-28.54	5690	20231024	58.88	12650	-28.54	20240326	6560	37.80	20240102	12650	-28.54	20240326	5690	58.88	20231024	2.95	N	000520	500	104 억		915895	N	N	18	N	00	N
81	20240517	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	9150	-20	5	-0.22	2006650	220	0.06	9120	9150	9120	11920	6420	9170	9121.14	4.39	0	-39	9650	9410	9210	8970	8770	9310	8870	104	2750	500	6410	10	1	20871467	1910	83.94	1.06	12	0.00	109.00	8668.00	12650	20240326	-27.67	5690	20231024	60.81	12650	-27.67	20240326	6560	39.48	20240102	12650	-27.67	20240326	5690	60.81	20231024	2.95	N	000520	500	104 억		915895	N	N	18	N	00	N
82	20240516	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	9170	-230	5	-2.45	3473681180	378113	140.82	9400	9450	9010	12220	6580	9400	9186.75	4.64	0	-51003	9640	9520	9350	9230	9060	9580	9290	104	2820	500	6580	10	1	20871467	1914	84.13	1.06	12	1.81	109.00	8668.00	12650	20240326	-27.51	5690	20231024	61.16	12650	-27.51	20240326	6560	39.79	20240102	12650	-27.51	20240326	5690	61.16	20231024	2.98	N	000520	500	104 억		967675	N	N	18	N	00	N
83	20240516	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9070	-330	5	-3.51	3262672620	355050	132.23	9400	9450	9010	12220	6580	9400	9189.18	4.64	0	-44886	9640	9520	9350	9230	9060	9580	9290	104	2820	500	6580	10	1	20871467	1893	83.21	1.05	12	1.70	109.00	8668.00	12650	20240326	-28.30	5690	20231024	59.40	12650	-28.30	20240326	6560	38.26	20240102	12650	-28.30	20240326	5690	59.40	20231024	2.98	N	000520	500	104 억		967675	N	N	17	N	00	N
84	20240516	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9050	-350	5	-3.72	2722711600	295328	109.99	9400	9450	9050	12220	6580	9400	9219.13	4.64	0	-45253	9640	9520	9350	9230	9060	9580	9290	104	2820	500	6580	10	1	20871467	1889	83.03	1.04	12	1.41	109.00	8668.00	12650	20240326	-28.46	5690	20231024	59.05	12650	-28.46	20240326	6560	37.96	20240102	12650	-28.46	20240326	5690	59.05	20231024	2.98	N	000520	500	104 억		967675	N	N	17	N	00	N
85	20240516	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9120	-280	5	-2.98	2162242530	233652	87.02	9400	9450	9120	12220	6580	9400	9253.96	4.64	0	-28376	9640	9520	9350	9230	9060	9580	9290	104	2820	500	6580	10	1	20871467	1903	83.67	1.05	12	1.12	109.00	8668.00	12650	20240326	-27.91	5690	20231024	60.28	12650	-27.91	20240326	6560	39.02	20240102	12650	-27.91	20240326	5690	60.28	20231024	2.98	N	000520	500	104 억		967675	N	N	17	N	00	N
86	20240516	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	9180	-220	5	-2.34	1889471520	203879	75.93	9400	9450	9130	12220	6580	9400	9267.45	4.64	0	-25031	9640	9520	9350	9230	9060	9580	9290	104	2820	500	6580	10	1	20871467	1916	84.22	1.06	12	0.98	109.00	8668.00	12650	20240326	-27.43	5690	20231024	61.34	12650	-27.43	20240326	6560	39.94	20240102	12650	-27.43	20240326	5690	61.34	20231024	2.98	N	000520	500	104 억		967675	N	N	17	N	00	N
87	20240516	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	9190	-210	5	-2.23	1726528880	186107	69.31	9400	9450	9130	12220	6580	9400	9276.91	4.64	0	-22293	9640	9520	9350	9230	9060	9580	9290	104	2820	500	6580	10	1	20871467	1918	84.31	1.06	12	0.89	109.00	8668.00	12650	20240326	-27.35	5690	20231024	61.51	12650	-27.35	20240326	6560	40.09	20240102	12650	-27.35	20240326	5690	61.51	20231024	2.98	N	000520	500	104 억		967675	N	N	17	N	00	N
88	20240516	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	9290	-110	5	-1.17	820463590	87610	32.63	9400	9450	9280	12220	6580	9400	9364.85	4.64	0	-17699	9640	9520	9350	9230	9060	9580	9290	104	2820	500	6580	10	1	20871467	1939	85.23	1.07	12	0.42	109.00	8668.00	12650	20240326	-26.56	5690	20231024	63.27	12650	-26.56	20240326	6560	41.62	20240102	12650	-26.56	20240326	5690	63.27	20231024	2.98	N	000520	500	104 억		967675	N	N	17	N	00	N
89	20240516	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	9440	40	2	0.43	63970480	6805	2.53	9400	9440	9380	12220	6580	9400	9400.53	4.64	0	-2599	9640	9520	9350	9230	9060	9580	9290	104	2820	500	6580	10	1	20871467	1970	86.61	1.09	12	0.03	109.00	8668.00	12650	20240326	-25.38	5690	20231024	65.91	12650	-25.38	20240326	6560	43.90	20240102	12650	-25.38	20240326	5690	65.91	20231024	2.98	N	000520	500	104 억		967675	N	N	17	N	00	N
90	20240514	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	9400	230	2	2.51	2504733700	268260	114.66	9190	9470	9180	11920	6420	9170	9336.71	4.46	0	33241	9463	9316	9193	9046	8923	9255	8985	104	2750	500	6410	10	1	20871467	1962	86.24	1.08	12	1.29	109.00	8668.00	12650	20240326	-25.69	5690	20231024	65.20	12650	-25.69	20240326	6560	43.29	20240102	12650	-25.69	20240326	5690	65.20	20231024	2.98	N	000520	500	104 억		930125	N	N	17	N	00	N
91	20240514	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9450	280	2	3.05	2253742450	241609	103.27	9190	9470	9180	11920	6420	9170	9328.06	4.46	0	37562	9463	9316	9193	9046	8923	9255	8985	104	2750	500	6410	10	1	20871467	1972	86.70	1.09	12	1.16	109.00	8668.00	12650	20240326	-25.30	5690	20231024	66.08	12650	-25.30	20240326	6560	44.05	20240102	12650	-25.30	20240326	5690	66.08	20231024	2.98	N	000520	500	104 억		930125	N	N	59	N	00	N
92	20240514	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9370	200	2	2.18	1868819600	200743	85.80	9190	9410	9180	11920	6420	9170	9309.51	4.46	0	41338	9463	9316	9193	9046	8923	9255	8985	104	2750	500	6410	10	1	20871467	1956	85.96	1.08	12	0.96	109.00	8668.00	12650	20240326	-25.93	5690	20231024	64.67	12650	-25.93	20240326	6560	42.84	20240102	12650	-25.93	20240326	5690	64.67	20231024	2.98	N	000520	500	104 억		930125	N	N	59	N	00	N
93	20240514	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9310	140	2	1.53	1310493580	140742	60.16	9190	9410	9180	11920	6420	9170	9311.32	4.46	0	24895	9463	9316	9193	9046	8923	9255	8985	104	2750	500	6410	10	1	20871467	1943	85.41	1.07	12	0.67	109.00	8668.00	12650	20240326	-26.40	5690	20231024	63.62	12650	-26.40	20240326	6560	41.92	20240102	12650	-26.40	20240326	5690	63.62	20231024	2.98	N	000520	500	104 억		930125	N	N	59	N	00	N
94	20240514	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	9330	160	2	1.74	1176994840	126406	54.03	9190	9410	9180	11920	6420	9170	9311.23	4.46	0	22043	9463	9316	9193	9046	8923	9255	8985	104	2750	500	6410	10	1	20871467	1947	85.60	1.08	12	0.61	109.00	8668.00	12650	20240326	-26.25	5690	20231024	63.97	12650	-26.25	20240326	6560	42.23	20240102	12650	-26.25	20240326	5690	63.97	20231024	2.98	N	000520	500	104 억		930125	N	N	59	N	00	N
95	20240514	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	9340	170	2	1.85	807417760	87002	37.19	9190	9350	9180	11920	6420	9170	9280.45	4.46	0	22837	9463	9316	9193	9046	8923	9255	8985	104	2750	500	6410	10	1	20871467	1949	85.69	1.08	12	0.42	109.00	8668.00	12650	20240326	-26.17	5690	20231024	64.15	12650	-26.17	20240326	6560	42.38	20240102	12650	-26.17	20240326	5690	64.15	20231024	2.98	N	000520	500	104 억		930125	N	N	59	N	00	N
96	20240514	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	9250	80	2	0.87	548408150	59168	25.29	9190	9340	9180	11920	6420	9170	9268.66	4.46	0	14921	9463	9316	9193	9046	8923	9255	8985	104	2750	500	6410	10	1	20871467	1931	84.86	1.07	12	0.28	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.98	N	000520	500	104 억		930125	N	N	59	N	00	N
97	20240514	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	9200	30	2	0.33	35363690	3848	1.64	9190	9210	9190	11920	6420	9170	9190.15	4.46	0	-1149	9463	9316	9193	9046	8923	9255	8985	104	2750	500	6410	10	1	20871467	1920	84.40	1.06	12	0.02	109.00	8668.00	12650	20240326	-27.27	5690	20231024	61.69	12650	-27.27	20240326	6560	40.24	20240102	12650	-27.27	20240326	5690	61.69	20231024	2.98	N	000520	500	104 억		930125	N	N	59	N	00	N
98	20240513	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	9170	-60	5	-0.65	2145544080	233933	77.91	9230	9340	9070	11990	6470	9230	9171.62	4.39	0	13536	9610	9420	9260	9070	8910	9340	8990	104	2760	500	6460	10	1	20871467	1914	84.13	1.06	12	1.12	109.00	8668.00	12650	20240326	-27.51	5690	20231024	61.16	12650	-27.51	20240326	6560	39.79	20240102	12650	-27.51	20240326	5690	61.16	20231024	3.00	N	000520	500	104 억		916716	N	N	59	N	00	N
99	20240513	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9120	-110	5	-1.19	1859039900	202612	67.48	9230	9340	9070	11990	6470	9230	9175.37	4.39	0	11310	9610	9420	9260	9070	8910	9340	8990	104	2760	500	6460	10	1	20871467	1903	83.67	1.05	12	0.97	109.00	8668.00	12650	20240326	-27.91	5690	20231024	60.28	12650	-27.91	20240326	6560	39.02	20240102	12650	-27.91	20240326	5690	60.28	20231024	3.00	N	000520	500	104 억		916716	N	N	25	N	00	N
100	20240513	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9090	-140	5	-1.52	1621142120	176448	58.77	9230	9340	9080	11990	6470	9230	9187.65	4.39	0	9712	9610	9420	9260	9070	8910	9340	8990	104	2760	500	6460	10	1	20871467	1897	83.39	1.05	12	0.85	109.00	8668.00	12650	20240326	-28.14	5690	20231024	59.75	12650	-28.14	20240326	6560	38.57	20240102	12650	-28.14	20240326	5690	59.75	20231024	3.00	N	000520	500	104 억		916716	N	N	25	N	00	N
101	20240513	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9200	-30	5	-0.33	1274248350	138478	46.12	9230	9340	9080	11990	6470	9230	9201.81	4.39	0	5007	9610	9420	9260	9070	8910	9340	8990	104	2760	500	6460	10	1	20871467	1920	84.40	1.06	12	0.66	109.00	8668.00	12650	20240326	-27.27	5690	20231024	61.69	12650	-27.27	20240326	6560	40.24	20240102	12650	-27.27	20240326	5690	61.69	20231024	3.00	N	000520	500	104 억		916716	N	N	25	N	00	N
102	20240513	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	9230	0	3	0.00	1219860280	132558	44.15	9230	9340	9080	11990	6470	9230	9202.46	4.39	0	4855	9610	9420	9260	9070	8910	9340	8990	104	2760	500	6460	10	1	20871467	1926	84.68	1.06	12	0.64	109.00	8668.00	12650	20240326	-27.04	5690	20231024	62.21	12650	-27.04	20240326	6560	40.70	20240102	12650	-27.04	20240326	5690	62.21	20231024	3.00	N	000520	500	104 억		916716	N	N	25	N	00	N
103	20240513	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	9120	-110	5	-1.19	981062490	106630	35.51	9230	9340	9080	11990	6470	9230	9200.62	4.39	0	-2329	9610	9420	9260	9070	8910	9340	8990	104	2760	500	6460	10	1	20871467	1903	83.67	1.05	12	0.51	109.00	8668.00	12650	20240326	-27.91	5690	20231024	60.28	12650	-27.91	20240326	6560	39.02	20240102	12650	-27.91	20240326	5690	60.28	20231024	3.00	N	000520	500	104 억		916716	N	N	25	N	00	N
104	20240513	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	9240	10	2	0.11	481386730	52114	17.36	9230	9340	9150	11990	6470	9230	9237.19	4.39	0	-1463	9610	9420	9260	9070	8910	9340	8990	104	2760	500	6460	10	1	20871467	1929	84.77	1.07	12	0.25	109.00	8668.00	12650	20240326	-26.96	5690	20231024	62.39	12650	-26.96	20240326	6560	40.85	20240102	12650	-26.96	20240326	5690	62.39	20231024	3.00	N	000520	500	104 억		916716	N	N	25	N	00	N
105	20240513	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	9240	10	2	0.11	6562540	711	0.24	9230	9240	9230	11990	6470	9230	9230.01	4.39	0	-104	9610	9420	9260	9070	8910	9340	8990	104	2760	500	6460	10	1	20871467	1929	84.77	1.07	12	0.00	109.00	8668.00	12650	20240326	-26.96	5690	20231024	62.39	12650	-26.96	20240326	6560	40.85	20240102	12650	-26.96	20240326	5690	62.39	20231024	3.00	N	000520	500	104 억		916716	N	N	25	N	00	N
106	20240510	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	9230	30	2	0.33	2764387790	300135	111.76	9250	9450	9100	11960	6440	9200	9210.49	4.26	0	27783	9466	9332	9156	9022	8846	9400	9090	104	2760	500	6440	10	1	20871467	1926	84.68	1.06	12	1.44	109.00	8668.00	12650	20240326	-27.04	5690	20231024	62.21	12650	-27.04	20240326	6560	40.70	20240102	12650	-27.04	20240326	5690	62.21	20231024	3.02	N	000520	500	104 억		889735	N	N	25	N	00	N
107	20240510	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9190	-10	5	-0.11	2514875640	273065	101.68	9250	9450	9100	11960	6440	9200	9209.83	4.26	0	19709	9466	9332	9156	9022	8846	9400	9090	104	2760	500	6440	10	1	20871467	1918	84.31	1.06	12	1.31	109.00	8668.00	12650	20240326	-27.35	5690	20231024	61.51	12650	-27.35	20240326	6560	40.09	20240102	12650	-27.35	20240326	5690	61.51	20231024	3.02	N	000520	500	104 억		889735	N	N	7	N	00	N
108	20240510	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9130	-70	5	-0.76	2156756520	233954	87.12	9250	9450	9100	11960	6440	9200	9218.77	4.26	0	9490	9466	9332	9156	9022	8846	9400	9090	104	2760	500	6440	10	1	20871467	1906	83.76	1.05	12	1.12	109.00	8668.00	12650	20240326	-27.83	5690	20231024	60.46	12650	-27.83	20240326	6560	39.18	20240102	12650	-27.83	20240326	5690	60.46	20231024	3.02	N	000520	500	104 억		889735	N	N	7	N	00	N
109	20240510	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	9120	-80	5	-0.87	1750722640	189474	70.56	9250	9450	9110	11960	6440	9200	9240.04	4.26	0	-5467	9466	9332	9156	9022	8846	9400	9090	104	2760	500	6440	10	1	20871467	1903	83.67	1.05	12	0.91	109.00	8668.00	12650	20240326	-27.91	5690	20231024	60.28	12650	-27.91	20240326	6560	39.02	20240102	12650	-27.91	20240326	5690	60.28	20231024	3.02	N	000520	500	104 억		889735	N	N	7	N	00	N
110	20240510	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	9170	-30	5	-0.33	1455065730	157127	58.51	9250	9450	9150	11960	6440	9200	9260.68	4.26	0	-8515	9466	9332	9156	9022	8846	9400	9090	104	2760	500	6440	10	1	20871467	1914	84.13	1.06	12	0.75	109.00	8668.00	12650	20240326	-27.51	5690	20231024	61.16	12650	-27.51	20240326	6560	39.79	20240102	12650	-27.51	20240326	5690	61.16	20231024	3.02	N	000520	500	104 억		889735	N	N	7	N	00	N
111	20240510	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	9170	-30	5	-0.33	1220412260	131584	49.00	9250	9450	9150	11960	6440	9200	9275.13	4.26	0	-11019	9466	9332	9156	9022	8846	9400	9090	104	2760	500	6440	10	1	20871467	1914	84.13	1.06	12	0.63	109.00	8668.00	12650	20240326	-27.51	5690	20231024	61.16	12650	-27.51	20240326	6560	39.79	20240102	12650	-27.51	20240326	5690	61.16	20231024	3.02	N	000520	500	104 억		889735	N	N	7	N	00	N
112	20240510	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	9220	20	2	0.22	870091280	93446	34.80	9250	9450	9150	11960	6440	9200	9311.90	4.26	0	-2889	9466	9332	9156	9022	8846	9400	9090	104	2760	500	6440	10	1	20871467	1924	84.59	1.06	12	0.45	109.00	8668.00	12650	20240326	-27.11	5690	20231024	62.04	12650	-27.11	20240326	6560	40.55	20240102	12650	-27.11	20240326	5690	62.04	20231024	3.02	N	000520	500	104 억		889735	N	N	7	N	00	N
113	20240510	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	9190	-10	5	-0.11	25660150	2783	1.04	9250	9250	9190	11960	6440	9200	9226.08	4.26	0	-1408	9466	9332	9156	9022	8846	9400	9090	104	2760	500	6440	10	1	20871467	1918	84.31	1.06	12	0.01	109.00	8668.00	12650	20240326	-27.35	5690	20231024	61.51	12650	-27.35	20240326	6560	40.09	20240102	12650	-27.35	20240326	5690	61.51	20231024	3.02	N	000520	500	104 억		889735	N	N	7	N	00	N
114	20240509	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	9200	130	2	1.43	2430860350	266567	88.47	8990	9290	8980	11790	6350	9070	9119.07	4.20	0	12843	9390	9230	8940	8780	8490	9310	8860	104	2720	500	6340	10	1	20871467	1920	84.40	1.06	12	1.28	109.00	8668.00	12650	20240326	-27.27	5690	20231024	61.69	12650	-27.27	20240326	6560	40.24	20240102	12650	-27.27	20240326	5690	61.69	20231024	2.71	N	000520	500	104 억		876767	N	N	7	N	00	N
115	20240509	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9150	80	2	0.88	2218310630	243412	80.78	8990	9290	8980	11790	6350	9070	9113.40	4.20	0	14157	9390	9230	8940	8780	8490	9310	8860	104	2720	500	6340	10	1	20871467	1910	83.94	1.06	12	1.17	109.00	8668.00	12650	20240326	-27.67	5690	20231024	60.81	12650	-27.67	20240326	6560	39.48	20240102	12650	-27.67	20240326	5690	60.81	20231024	2.71	N	000520	500	104 억		876767	N	N	4	N	00	N
116	20240509	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9120	50	2	0.55	1830003840	200930	66.69	8990	9290	8980	11790	6350	9070	9107.67	4.20	0	4226	9390	9230	8940	8780	8490	9310	8860	104	2720	500	6340	10	1	20871467	1903	83.67	1.05	12	0.96	109.00	8668.00	12650	20240326	-27.91	5690	20231024	60.28	12650	-27.91	20240326	6560	39.02	20240102	12650	-27.91	20240326	5690	60.28	20231024	2.71	N	000520	500	104 억		876767	N	N	4	N	00	N
117	20240509	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9130	60	2	0.66	1612733400	177132	58.79	8990	9290	8980	11790	6350	9070	9104.70	4.20	0	-3238	9390	9230	8940	8780	8490	9310	8860	104	2720	500	6340	10	1	20871467	1906	83.76	1.05	12	0.85	109.00	8668.00	12650	20240326	-27.83	5690	20231024	60.46	12650	-27.83	20240326	6560	39.18	20240102	12650	-27.83	20240326	5690	60.46	20231024	2.71	N	000520	500	104 억		876767	N	N	4	N	00	N
118	20240509	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	9060	-10	5	-0.11	1357976320	149137	49.50	8990	9290	8980	11790	6350	9070	9105.56	4.20	0	-18680	9390	9230	8940	8780	8490	9310	8860	104	2720	500	6340	10	1	20871467	1891	83.12	1.05	12	0.71	109.00	8668.00	12650	20240326	-28.38	5690	20231024	59.23	12650	-28.38	20240326	6560	38.11	20240102	12650	-28.38	20240326	5690	59.23	20231024	2.71	N	000520	500	104 억		876767	N	N	4	N	00	N
119	20240509	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	9100	30	2	0.33	1064016480	116749	38.75	8990	9290	8980	11790	6350	9070	9113.71	4.20	0	-15281	9390	9230	8940	8780	8490	9310	8860	104	2720	500	6340	10	1	20871467	1899	83.49	1.05	12	0.56	109.00	8668.00	12650	20240326	-28.06	5690	20231024	59.93	12650	-28.06	20240326	6560	38.72	20240102	12650	-28.06	20240326	5690	59.93	20231024	2.71	N	000520	500	104 억		876767	N	N	4	N	00	N
120	20240509	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	9230	160	2	1.76	657840770	72223	23.97	8990	9290	8980	11790	6350	9070	9108.47	4.20	0	-6838	9390	9230	8940	8780	8490	9310	8860	104	2720	500	6340	10	1	20871467	1926	84.68	1.06	12	0.35	109.00	8668.00	12650	20240326	-27.04	5690	20231024	62.21	12650	-27.04	20240326	6560	40.70	20240102	12650	-27.04	20240326	5690	62.21	20231024	2.71	N	000520	500	104 억		876767	N	N	4	N	00	N
121	20240509	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	9050	-20	5	-0.22	25396270	2825	0.94	8990	9070	8980	11790	6350	9070	8989.83	4.20	0	623	9390	9230	8940	8780	8490	9310	8860	104	2720	500	6340	10	1	20871467	1889	83.03	1.04	12	0.01	109.00	8668.00	12650	20240326	-28.46	5690	20231024	59.05	12650	-28.46	20240326	6560	37.96	20240102	12650	-28.46	20240326	5690	59.05	20231024	2.71	N	000520	500	104 억		876767	N	N	4	N	00	N
122	20240508	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	9070	290	2	3.30	2686464040	301260	28.20	8760	9100	8650	11410	6150	8780	8917.54	4.04	0	74476	9306	9042	8786	8522	8266	8915	8395	99	2630	500	6140	10	1	19883856	1803	83.21	1.05	12	1.52	109.00	8668.00	12650	20240326	-28.30	5690	20231024	59.40	12650	-28.30	20240326	6560	38.26	20240102	12650	-28.30	20240326	5690	59.40	20231024	2.73	N	000520	500	99 억		802735	N	N	4	N	00	N
123	20240508	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9040	260	2	2.96	2486082440	279197	26.14	8760	9090	8650	11410	6150	8780	8904.62	4.04	0	70613	9306	9042	8786	8522	8266	8915	8395	99	2630	500	6140	10	1	19883856	1798	82.94	1.04	12	1.40	109.00	8668.00	12650	20240326	-28.54	5690	20231024	58.88	12650	-28.54	20240326	6560	37.80	20240102	12650	-28.54	20240326	5690	58.88	20231024	2.73	N	000520	500	99 억		802735	N	N	12	N	00	N
124	20240508	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	9040	260	2	2.96	2018634280	227549	21.30	8760	9050	8650	11410	6150	8780	8871.40	4.04	0	52904	9306	9042	8786	8522	8266	8915	8395	99	2630	500	6140	10	1	19883856	1798	82.94	1.04	12	1.14	109.00	8668.00	12650	20240326	-28.54	5690	20231024	58.88	12650	-28.54	20240326	6560	37.80	20240102	12650	-28.54	20240326	5690	58.88	20231024	2.73	N	000520	500	99 억		802735	N	N	12	N	00	N
125	20240508	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	8930	150	2	1.71	1687760880	190698	17.85	8760	8990	8650	11410	6150	8780	8850.62	4.04	0	38355	9306	9042	8786	8522	8266	8915	8395	99	2630	500	6140	10	1	19883856	1776	81.93	1.03	12	0.96	109.00	8668.00	12650	20240326	-29.41	5690	20231024	56.94	12650	-29.41	20240326	6560	36.13	20240102	12650	-29.41	20240326	5690	56.94	20231024	2.73	N	000520	500	99 억		802735	N	N	12	N	00	N
126	20240508	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	8940	160	2	1.82	1467193150	165908	15.53	8760	8990	8650	11410	6150	8780	8843.60	4.04	0	36591	9306	9042	8786	8522	8266	8915	8395	99	2630	500	6140	10	1	19883856	1778	82.02	1.03	12	0.83	109.00	8668.00	12650	20240326	-29.33	5690	20231024	57.12	12650	-29.33	20240326	6560	36.28	20240102	12650	-29.33	20240326	5690	57.12	20231024	2.73	N	000520	500	99 억		802735	N	N	12	N	00	N
127	20240508	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	8970	190	2	2.16	1208352330	136934	12.82	8760	8990	8650	11410	6150	8780	8824.50	4.04	0	38204	9306	9042	8786	8522	8266	8915	8395	99	2630	500	6140	10	1	19883856	1784	82.29	1.03	12	0.69	109.00	8668.00	12650	20240326	-29.09	5690	20231024	57.64	12650	-29.09	20240326	6560	36.74	20240102	12650	-29.09	20240326	5690	57.64	20231024	2.73	N	000520	500	99 억		802735	N	N	12	N	00	N
128	20240508	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	8710	-70	5	-0.80	455699660	52417	4.91	8760	8760	8650	11410	6150	8780	8692.92	4.04	0	14903	9306	9042	8786	8522	8266	8915	8395	99	2630	500	6140	10	1	19883856	1732	79.91	1.00	12	0.26	109.00	8668.00	12650	20240326	-31.15	5690	20231024	53.08	12650	-31.15	20240326	6560	32.77	20240102	12650	-31.15	20240326	5690	53.08	20231024	2.73	N	000520	500	99 억		802735	N	N	12	N	00	N
129	20240508	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	8680	-100	5	-1.14	27741910	3179	0.30	8760	8760	8680	11410	6150	8780	8716.89	4.04	0	1218	9306	9042	8786	8522	8266	8915	8395	99	2630	500	6140	10	1	19883856	1726	79.63	1.00	12	0.02	109.00	8668.00	12650	20240326	-31.38	5690	20231024	52.55	12650	-31.38	20240326	6560	32.32	20240102	12650	-31.38	20240326	5690	52.55	20231024	2.73	N	000520	500	99 억		802735	N	N	12	N	00	N
130	20240503	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	9050	-180	5	-1.95	2035948060	222764	158.98	9250	9360	9010	11990	6470	9230	9139.69	4.01	0	-6834	9496	9362	9226	9092	8956	9295	9025	99	2760	500	6460	10	1	19883856	1799	83.03	1.04	12	1.12	109.00	8668.00	12650	20240326	-28.46	5690	20231024	59.05	12650	-28.46	20240326	6560	37.96	20240102	12650	-28.46	20240326	5690	59.05	20231024	2.64	N	000520	500	99 억		796906	N	N	19	N	00	N
131	20240503	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9060	-170	5	-1.84	1800174170	196702	140.38	9250	9360	9010	11990	6470	9230	9151.78	4.01	0	-5811	9496	9362	9226	9092	8956	9295	9025	99	2760	500	6460	10	1	19883856	1801	83.12	1.05	12	0.99	109.00	8668.00	12650	20240326	-28.38	5690	20231024	59.23	12650	-28.38	20240326	6560	38.11	20240102	12650	-28.38	20240326	5690	59.23	20231024	2.64	N	000520	500	99 억		796906	N	N	18	N	00	N
132	20240503	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9070	-160	5	-1.73	1422690900	155022	110.64	9250	9360	9010	11990	6470	9230	9177.35	4.01	0	-11754	9496	9362	9226	9092	8956	9295	9025	99	2760	500	6460	10	1	19883856	1803	83.21	1.05	12	0.78	109.00	8668.00	12650	20240326	-28.30	5690	20231024	59.40	12650	-28.30	20240326	6560	38.26	20240102	12650	-28.30	20240326	5690	59.40	20231024	2.64	N	000520	500	99 억		796906	N	N	18	N	00	N
133	20240503	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9100	-130	5	-1.41	988614830	107092	76.43	9250	9360	9090	11990	6470	9230	9231.45	4.01	0	-2329	9496	9362	9226	9092	8956	9295	9025	99	2760	500	6460	10	1	19883856	1809	83.49	1.05	12	0.54	109.00	8668.00	12650	20240326	-28.06	5690	20231024	59.93	12650	-28.06	20240326	6560	38.72	20240102	12650	-28.06	20240326	5690	59.93	20231024	2.64	N	000520	500	99 억		796906	N	N	18	N	00	N
134	20240503	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	9160	-70	5	-0.76	754487870	81415	58.11	9250	9360	9160	11990	6470	9230	9267.19	4.01	0	2887	9496	9362	9226	9092	8956	9295	9025	99	2760	500	6460	10	1	19883856	1821	84.04	1.06	12	0.41	109.00	8668.00	12650	20240326	-27.59	5690	20231024	60.98	12650	-27.59	20240326	6560	39.63	20240102	12650	-27.59	20240326	5690	60.98	20231024	2.64	N	000520	500	99 억		796906	N	N	18	N	00	N
135	20240503	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	9230	0	3	0.00	577745080	62191	44.39	9250	9360	9230	11990	6470	9230	9289.85	4.01	0	11653	9496	9362	9226	9092	8956	9295	9025	99	2760	500	6460	10	1	19883856	1835	84.68	1.06	12	0.31	109.00	8668.00	12650	20240326	-27.04	5690	20231024	62.21	12650	-27.04	20240326	6560	40.70	20240102	12650	-27.04	20240326	5690	62.21	20231024	2.64	N	000520	500	99 억		796906	N	N	18	N	00	N
136	20240503	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	9320	90	2	0.98	391010430	42085	30.04	9250	9360	9250	11990	6470	9230	9290.97	4.01	0	12323	9496	9362	9226	9092	8956	9295	9025	99	2760	500	6460	10	1	19883856	1853	85.50	1.08	12	0.21	109.00	8668.00	12650	20240326	-26.32	5690	20231024	63.80	12650	-26.32	20240326	6560	42.07	20240102	12650	-26.32	20240326	5690	63.80	20231024	2.64	N	000520	500	99 억		796906	N	N	18	N	00	N
137	20240503	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	9250	20	2	0.22	126882250	13717	9.79	9250	9250	9250	11990	6470	9230	9250.00	4.01	0	473	9496	9362	9226	9092	8956	9295	9025	99	2760	500	6460	10	1	19883856	1839	84.86	1.07	12	0.07	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.64	N	000520	500	99 억		796906	N	N	18	N	00	N
138	20240502	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	9230	0	3	0.00	1291602470	140087	76.07	9300	9360	9090	11990	6470	9230	9220.00	4.04	0	-5017	9750	9490	9350	9090	8950	9420	9020	99	2760	500	6460	10	1	19883856	1835	84.68	1.06	12	0.70	109.00	8668.00	12650	20240326	-27.04	5690	20231024	62.21	12650	-27.04	20240326	6560	40.70	20240102	12650	-27.04	20240326	5690	62.21	20231024	2.59	N	000520	500	99 억		802927	N	N	18	N	00	N
139	20240502	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9270	40	2	0.43	1230410440	133463	72.47	9300	9360	9090	11990	6470	9230	9219.11	4.04	0	-4370	9750	9490	9350	9090	8950	9420	9020	99	2760	500	6460	10	1	19883856	1843	85.05	1.07	12	0.67	109.00	8668.00	12650	20240326	-26.72	5690	20231024	62.92	12650	-26.72	20240326	6560	41.31	20240102	12650	-26.72	20240326	5690	62.92	20231024	2.59	N	000520	500	99 억		802927	N	N	0	N	00	N
140	20240502	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	9210	-20	5	-0.22	1137694820	123440	67.03	9300	9360	9090	11990	6470	9230	9216.58	4.04	0	-640	9750	9490	9350	9090	8950	9420	9020	99	2760	500	6460	10	1	19883856	1831	84.50	1.06	12	0.62	109.00	8668.00	12650	20240326	-27.19	5690	20231024	61.86	12650	-27.19	20240326	6560	40.40	20240102	12650	-27.19	20240326	5690	61.86	20231024	2.59	N	000520	500	99 억		802927	N	N	0	N	00	N
141	20240502	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9250	20	2	0.22	1049910560	113902	61.85	9300	9360	9090	11990	6470	9230	9217.67	4.04	0	-426	9750	9490	9350	9090	8950	9420	9020	99	2760	500	6460	10	1	19883856	1839	84.86	1.07	12	0.57	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.59	N	000520	500	99 억		802927	N	N	0	N	00	N
142	20240502	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	9240	10	2	0.11	1006435900	109205	59.30	9300	9360	9090	11990	6470	9230	9216.02	4.04	0	365	9750	9490	9350	9090	8950	9420	9020	99	2760	500	6460	10	1	19883856	1837	84.77	1.07	12	0.55	109.00	8668.00	12650	20240326	-26.96	5690	20231024	62.39	12650	-26.96	20240326	6560	40.85	20240102	12650	-26.96	20240326	5690	62.39	20231024	2.59	N	000520	500	99 억		802927	N	N	0	N	00	N
143	20240502	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	9250	20	2	0.22	842918440	91479	49.67	9300	9360	9090	11990	6470	9230	9214.34	4.04	0	6186	9750	9490	9350	9090	8950	9420	9020	99	2760	500	6460	10	1	19883856	1839	84.86	1.07	12	0.46	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.59	N	000520	500	99 억		802927	N	N	0	N	00	N
144	20240502	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	9230	0	3	0.00	522978580	56976	30.94	9300	9320	9090	11990	6470	9230	9178.93	4.04	0	533	9750	9490	9350	9090	8950	9420	9020	99	2760	500	6460	10	1	19883856	1835	84.68	1.06	12	0.29	109.00	8668.00	12650	20240326	-27.04	5690	20231024	62.21	12650	-27.04	20240326	6560	40.70	20240102	12650	-27.04	20240326	5690	62.21	20231024	2.59	N	000520	500	99 억		802927	N	N	0	N	00	N
145	20240502	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	9300	70	2	0.76	36152870	3907	2.12	9300	9300	9230	11990	6470	9230	9253.36	4.04	0	-3492	9750	9490	9350	9090	8950	9420	9020	99	2760	500	6460	10	1	19883856	1849	85.32	1.07	12	0.02	109.00	8668.00	12650	20240326	-26.48	5690	20231024	63.44	12650	-26.48	20240326	6560	41.77	20240102	12650	-26.48	20240326	5690	63.44	20231024	2.59	N	000520	500	99 억		802927	N	N	0	N	00	N