KissMeData/293480/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	0	3	0.00	223564050	16817	67.17	13250	13410	13210	17290	9310	13300	13290.74	0.00	0	1264	13533	13416	13293	13176	13053	13355	13115	89	3990	500	10100	10	1	17772946	2364	10.58	0.82	12	0.09	1257.00	16255.00	16190	20230504	-17.85	13090	20240419	1.60	14940	-10.98	20240108	13090	1.60	20240419	16190	-17.85	20230504	13090	1.60	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
3	20240430	151150	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	30	2	0.23	207957810	15647	62.50	13250	13410	13210	17290	9310	13300	13290.59	0.00	0	1264	13533	13416	13293	13176	13053	13355	13115	89	3990	500	10100	10	1	17772946	2369	10.60	0.82	12	0.09	1257.00	16255.00	16190	20230504	-17.67	13090	20240419	1.83	14940	-10.78	20240108	13090	1.83	20240419	16190	-17.67	20230504	13090	1.83	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
4	20240430	141157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	50	2	0.38	184809960	13910	55.56	13250	13410	13210	17290	9310	13300	13286.12	0.00	0	1491	13533	13416	13293	13176	13053	13355	13115	89	3990	500	10100	10	1	17772946	2373	10.62	0.82	12	0.08	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	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
5	20240430	131152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	0	3	0.00	162236580	12220	48.81	13250	13350	13210	17290	9310	13300	13276.32	0.00	0	1441	13533	13416	13293	13176	13053	13355	13115	89	3990	500	10100	10	1	17772946	2364	10.58	0.82	12	0.07	1257.00	16255.00	16190	20230504	-17.85	13090	20240419	1.60	14940	-10.98	20240108	13090	1.60	20240419	16190	-17.85	20230504	13090	1.60	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
6	20240430	121149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	0	3	0.00	122548460	9236	36.89	13250	13350	13210	17290	9310	13300	13268.56	0.00	0	591	13533	13416	13293	13176	13053	13355	13115	89	3990	500	10100	10	1	17772946	2364	10.58	0.82	12	0.05	1257.00	16255.00	16190	20230504	-17.85	13090	20240419	1.60	14940	-10.98	20240108	13090	1.60	20240419	16190	-17.85	20230504	13090	1.60	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
7	20240430	111143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	10	2	0.08	108781810	8201	32.76	13250	13350	13210	17290	9310	13300	13264.46	0.00	0	452	13533	13416	13293	13176	13053	13355	13115	89	3990	500	10100	10	1	17772946	2366	10.59	0.82	12	0.05	1257.00	16255.00	16190	20230504	-17.79	13090	20240419	1.68	14940	-10.91	20240108	13090	1.68	20240419	16190	-17.79	20230504	13090	1.68	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
8	20240430	101145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-30	5	-0.23	89607730	6759	27.00	13250	13350	13210	17290	9310	13300	13257.54	0.00	0	681	13533	13416	13293	13176	13053	13355	13115	89	3990	500	10100	10	1	17772946	2358	10.56	0.82	12	0.04	1257.00	16255.00	16190	20230504	-18.04	13090	20240419	1.38	14940	-11.18	20240108	13090	1.38	20240419	16190	-18.04	20230504	13090	1.38	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
9	20240430	091154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	0	3	0.00	7991300	603	2.41	13250	13300	13250	17290	9310	13300	13252.57	0.00	0	-5	13533	13416	13293	13176	13053	13355	13115	89	3990	500	10100	10	1	17772946	2364	10.58	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.85	13090	20240419	1.60	14940	-10.98	20240108	13090	1.60	20240419	16190	-17.85	20230504	13090	1.60	20240419	0.89	N	293480	500	88 억		0	N	N	0	N	00	N
10	20240429	161134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-10	5	-0.08	325062670	24529	233.10	13400	13410	13170	17300	9320	13310	13252.17	0.00	0	1407	13563	13436	13353	13226	13143	13500	13290	89	3990	500	10110	10	1	17772946	2364	10.58	0.82	12	0.14	1257.00	16255.00	16190	20230504	-17.85	13090	20240419	1.60	14940	-10.98	20240108	13090	1.60	20240419	16190	-17.85	20230504	13090	1.60	20240419	0.89	N	293480	500	88 억		0	N	N	6	N	00	N
11	20240429	151145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	20	2	0.15	308605050	23291	221.33	13400	13410	13170	17300	9320	13310	13249.97	0.00	0	1373	13563	13436	13353	13226	13143	13500	13290	89	3990	500	10110	10	1	17772946	2369	10.60	0.82	12	0.13	1257.00	16255.00	16190	20230504	-17.67	13090	20240419	1.83	14940	-10.78	20240108	13090	1.83	20240419	16190	-17.67	20230504	13090	1.83	20240419	0.89	N	293480	500	88 억		0	N	N	6	N	00	N
12	20240429	141059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13290	-20	5	-0.15	293872680	22183	210.80	13400	13410	13170	17300	9320	13310	13247.65	0.00	0	1353	13563	13436	13353	13226	13143	13500	13290	89	3990	500	10110	10	1	17772946	2362	10.57	0.82	12	0.12	1257.00	16255.00	16190	20230504	-17.91	13090	20240419	1.53	14940	-11.04	20240108	13090	1.53	20240419	16190	-17.91	20230504	13090	1.53	20240419	0.89	N	293480	500	88 억		0	N	N	6	N	00	N
13	20240429	131143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-70	5	-0.53	223474680	16864	160.26	13400	13410	13170	17300	9320	13310	13251.58	0.00	0	-128	13563	13436	13353	13226	13143	13500	13290	89	3990	500	10110	10	1	17772946	2353	10.53	0.81	12	0.09	1257.00	16255.00	16190	20230504	-18.22	13090	20240419	1.15	14940	-11.38	20240108	13090	1.15	20240419	16190	-18.22	20230504	13090	1.15	20240419	0.89	N	293480	500	88 억		0	N	N	6	N	00	N
14	20240429	121142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-50	5	-0.38	156388980	11800	112.14	13400	13410	13170	17300	9320	13310	13253.30	0.00	0	501	13563	13436	13353	13226	13143	13500	13290	89	3990	500	10110	10	1	17772946	2357	10.55	0.82	12	0.07	1257.00	16255.00	16190	20230504	-18.10	13090	20240419	1.30	14940	-11.24	20240108	13090	1.30	20240419	16190	-18.10	20230504	13090	1.30	20240419	0.89	N	293480	500	88 억		0	N	N	6	N	00	N
15	20240429	111118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	10	2	0.08	32782800	2460	23.38	13400	13410	13290	17300	9320	13310	13326.34	0.00	0	-33	13563	13436	13353	13226	13143	13500	13290	89	3990	500	10110	10	1	17772946	2367	10.60	0.82	12	0.01	1257.00	16255.00	16190	20230504	-17.73	13090	20240419	1.76	14940	-10.84	20240108	13090	1.76	20240419	16190	-17.73	20230504	13090	1.76	20240419	0.89	N	293480	500	88 억		0	N	N	6	N	00	N
16	20240429	101143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	40	2	0.30	11615230	870	8.27	13400	13410	13310	17300	9320	13310	13350.84	0.00	0	37	13563	13436	13353	13226	13143	13500	13290	89	3990	500	10110	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	0.89	N	293480	500	88 억		0	N	N	6	N	00	N
17	20240429	091142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	20	2	0.15	4974140	373	3.54	13400	13410	13310	17300	9320	13310	13335.50	0.00	0	37	13563	13436	13353	13226	13143	13500	13290	89	3990	500	10110	10	1	17772946	2369	10.60	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.67	13090	20240419	1.83	14940	-10.78	20240108	13090	1.83	20240419	16190	-17.67	20230504	13090	1.83	20240419	0.89	N	293480	500	88 억		0	N	N	6	N	00	N
18	20240426	161138	57	100.00	KOSPI		의약품	N	N	N	N		N	13310	10	2	0.08	139885220	10479	175.20	13300	13480	13270	17290	9310	13300	13349.10	0.00	0	605	13473	13386	13343	13256	13213	13365	13235	89	3990	500	10100	10	1	17772946	2366	10.59	0.82	12	0.06	1257.00	16255.00	16190	20230504	-17.79	13090	20240419	1.68	14940	-10.91	20240108	13090	1.68	20240419	16190	-17.79	20230504	13090	1.68	20240419	0.91	N	293480	500	88 억		0	N	N	6	N	00	N
19	20240426	151138	57	100.00	KOSPI		의약품	N	N	N	N		N	13320	20	2	0.15	121888550	9126	152.58	13300	13480	13300	17290	9310	13300	13356.19	0.00	0	87	13473	13386	13343	13256	13213	13365	13235	89	3990	500	10100	10	1	17772946	2367	10.60	0.82	12	0.05	1257.00	16255.00	16190	20230504	-17.73	13090	20240419	1.76	14940	-10.84	20240108	13090	1.76	20240419	16190	-17.73	20230504	13090	1.76	20240419	0.91	N	293480	500	88 억		0	N	N	0	N	00	N
20	20240426	141137	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	50	2	0.38	115587290	8653	144.67	13300	13480	13300	17290	9310	13300	13358.06	0.00	0	135	13473	13386	13343	13256	13213	13365	13235	89	3990	500	10100	10	1	17772946	2373	10.62	0.82	12	0.05	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	0.91	N	293480	500	88 억		0	N	N	0	N	00	N
21	20240426	131138	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	50	2	0.38	101706400	7611	127.25	13300	13480	13300	17290	9310	13300	13363.08	0.00	0	195	13473	13386	13343	13256	13213	13365	13235	89	3990	500	10100	10	1	17772946	2373	10.62	0.82	12	0.04	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	0.91	N	293480	500	88 억		0	N	N	0	N	00	N
22	20240426	121135	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	100	2	0.75	81931510	6130	102.49	13300	13480	13300	17290	9310	13300	13365.66	0.00	0	245	13473	13386	13343	13256	13213	13365	13235	89	3990	500	10100	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	0.91	N	293480	500	88 억		0	N	N	0	N	00	N
23	20240426	111134	57	100.00	KOSPI		의약품	N	N	N	N		N	13360	60	2	0.45	70972170	5311	88.80	13300	13480	13300	17290	9310	13300	13363.24	0.00	0	752	13473	13386	13343	13256	13213	13365	13235	89	3990	500	10100	10	1	17772946	2374	10.63	0.82	12	0.03	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	0.91	N	293480	500	88 억		0	N	N	0	N	00	N
24	20240426	101135	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	100	2	0.75	51320020	3844	64.27	13300	13480	13300	17290	9310	13300	13350.68	0.00	0	1414	13473	13386	13343	13256	13213	13365	13235	89	3990	500	10100	10	1	17772946	2382	10.66	0.82	12	0.02	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	0.91	N	293480	500	88 억		0	N	N	0	N	00	N
25	20240426	091140	57	100.00	KOSPI		의약품	N	N	N	N		N	13340	40	2	0.30	33522200	2517	42.08	13300	13340	13300	17290	9310	13300	13318.32	0.00	0	1414	13473	13386	13343	13256	13213	13365	13235	89	3990	500	10100	10	1	17772946	2371	10.61	0.82	12	0.01	1257.00	16255.00	16190	20230504	-17.60	13090	20240419	1.91	14940	-10.71	20240108	13090	1.91	20240419	16190	-17.60	20230504	13090	1.91	20240419	0.91	N	293480	500	88 억		0	N	N	0	N	00	N
26	20240425	161130	57	100.00	KOSPI		의약품	N	N	N	N		N	13300	-120	5	-0.89	79761680	5971	55.28	13420	13430	13300	17440	9400	13420	13358.18	0.00	0	74	13580	13500	13410	13330	13240	13540	13370	89	4020	500	10190	10	1	17772946	2364	10.58	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.85	13090	20240419	1.60	14940	-10.98	20240108	13090	1.60	20240419	16190	-17.85	20230504	13090	1.60	20240419	0.92	N	293480	500	88 억		0	N	N	0	N	00	N
27	20240425	151135	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	-40	5	-0.30	43134240	3220	29.81	13420	13430	13370	17440	9400	13420	13395.73	0.00	0	-601	13580	13500	13410	13330	13240	13540	13370	89	4020	500	10190	10	1	17772946	2378	10.64	0.82	12	0.02	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	0.92	N	293480	500	88 억		0	N	N	0	N	00	N
28	20240425	141132	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	-20	5	-0.15	36935880	2757	25.52	13420	13430	13380	17440	9400	13420	13397.13	0.00	0	-360	13580	13500	13410	13330	13240	13540	13370	89	4020	500	10190	10	1	17772946	2382	10.66	0.82	12	0.02	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	0.92	N	293480	500	88 억		0	N	N	0	N	00	N
29	20240425	131132	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	0	3	0.00	31070050	2319	21.47	13420	13430	13380	17440	9400	13420	13398.04	0.00	0	-44	13580	13500	13410	13330	13240	13540	13370	89	4020	500	10190	10	1	17772946	2385	10.68	0.83	12	0.01	1257.00	16255.00	16190	20230504	-17.11	13090	20240419	2.52	14940	-10.17	20240108	13090	2.52	20240419	16190	-17.11	20230504	13090	2.52	20240419	0.92	N	293480	500	88 억		0	N	N	0	N	00	N
30	20240425	121129	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	0	3	0.00	24917020	1860	17.22	13420	13430	13380	17440	9400	13420	13396.25	0.00	0	-42	13580	13500	13410	13330	13240	13540	13370	89	4020	500	10190	10	1	17772946	2385	10.68	0.83	12	0.01	1257.00	16255.00	16190	20230504	-17.11	13090	20240419	2.52	14940	-10.17	20240108	13090	2.52	20240419	16190	-17.11	20230504	13090	2.52	20240419	0.92	N	293480	500	88 억		0	N	N	0	N	00	N
31	20240425	111130	57	100.00	KOSPI		의약품	N	N	N	N		N	13390	-30	5	-0.22	16518500	1233	11.41	13420	13430	13380	17440	9400	13420	13397.00	0.00	0	-42	13580	13500	13410	13330	13240	13540	13370	89	4020	500	10190	10	1	17772946	2380	10.65	0.82	12	0.01	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	0.92	N	293480	500	88 억		0	N	N	0	N	00	N
32	20240425	101130	57	100.00	KOSPI		의약품	N	N	N	N		N	13410	-10	5	-0.07	7069150	527	4.88	13420	13430	13380	17440	9400	13420	13413.95	0.00	0	-41	13580	13500	13410	13330	13240	13540	13370	89	4020	500	10190	10	1	17772946	2383	10.67	0.82	12	0.00	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	0.92	N	293480	500	88 억		0	N	N	0	N	00	N
33	20240425	091134	57	100.00	KOSPI		의약품	N	N	N	N		N	13430	10	2	0.07	832200	62	0.57	13420	13430	13420	17440	9400	13420	13422.58	0.00	0	-35	13580	13500	13410	13330	13240	13540	13370	89	4020	500	10190	10	1	17772946	2387	10.68	0.83	12	0.00	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	0.92	N	293480	500	88 억		0	N	N	0	N	00	N
34	20240424	161112	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	110	2	0.83	144865720	10802	403.51	13320	13490	13320	17300	9320	13310	13411.01	0.00	0	944	13370	13340	13280	13250	13190	13355	13265	89	3990	500	10110	10	1	17772946	2385	10.68	0.83	12	0.06	1257.00	16255.00	16190	20230504	-17.11	13090	20240419	2.52	14940	-10.17	20240108	13090	2.52	20240419	16190	-17.11	20230504	13090	2.52	20240419	0.93	N	293480	500	88 억		0	N	N	0	N	00	N
35	20240424	151128	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	90	2	0.68	136223470	10158	379.45	13320	13490	13320	17300	9320	13310	13410.46	0.00	0	979	13370	13340	13280	13250	13190	13355	13265	89	3990	500	10110	10	1	17772946	2382	10.66	0.82	12	0.06	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	0.93	N	293480	500	88 억		0	N	N	0	N	00	N
36	20240424	141129	57	100.00	KOSPI		의약품	N	N	N	N		N	13430	120	2	0.90	107394600	8012	299.29	13320	13490	13320	17300	9320	13310	13404.22	0.00	0	376	13370	13340	13280	13250	13190	13355	13265	89	3990	500	10110	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	0.93	N	293480	500	88 억		0	N	N	0	N	00	N
37	20240424	131132	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	70	2	0.53	80810970	6028	225.18	13320	13490	13320	17300	9320	13310	13405.93	0.00	0	42	13370	13340	13280	13250	13190	13355	13265	89	3990	500	10110	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	0.93	N	293480	500	88 억		0	N	N	0	N	00	N
38	20240424	121126	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	70	2	0.53	78242540	5836	218.01	13320	13490	13320	17300	9320	13310	13406.88	0.00	0	30	13370	13340	13280	13250	13190	13355	13265	89	3990	500	10110	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	0.93	N	293480	500	88 억		0	N	N	0	N	00	N
39	20240424	111125	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	90	2	0.68	71862600	5359	200.19	13320	13490	13320	17300	9320	13310	13409.70	0.00	0	30	13370	13340	13280	13250	13190	13355	13265	89	3990	500	10110	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	0.93	N	293480	500	88 억		0	N	N	0	N	00	N
40	20240424	101123	57	100.00	KOSPI		의약품	N	N	N	N		N	13390	80	2	0.60	65330790	4872	181.99	13320	13490	13320	17300	9320	13310	13409.44	0.00	0	30	13370	13340	13280	13250	13190	13355	13265	89	3990	500	10110	10	1	17772946	2380	10.65	0.82	12	0.03	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	0.93	N	293480	500	88 억		0	N	N	0	N	00	N
41	20240424	091127	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	90	2	0.68	15099780	1128	42.14	13320	13420	13320	17300	9320	13310	13386.33	0.00	0	18	13370	13340	13280	13250	13190	13355	13265	89	3990	500	10110	10	1	17772946	2382	10.66	0.82	12	0.01	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	0.93	N	293480	500	88 억		0	N	N	0	N	00	N
42	20240423	161100	57	100.00	KOSPI		의약품	N	N	N	N		N	13310	110	2	0.83	35512260	2677	36.89	13250	13310	13220	17160	9240	13200	13265.69	0.00	0	600	13420	13310	13220	13110	13020	13265	13065	89	3960	500	10030	10	1	17772946	2366	10.59	0.82	12	0.02	1257.00	16255.00	16190	20230504	-17.79	13090	20240419	1.68	14940	-10.91	20240108	13090	1.68	20240419	16190	-17.79	20230504	13090	1.68	20240419	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
43	20240423	151122	57	100.00	KOSPI		의약품	N	N	N	N		N	13290	90	2	0.68	30125360	2272	31.31	13250	13290	13220	17160	9240	13200	13259.40	0.00	0	436	13420	13310	13220	13110	13020	13265	13065	89	3960	500	10030	10	1	17772946	2362	10.57	0.82	12	0.01	1257.00	16255.00	16190	20230504	-17.91	13090	20240419	1.53	14940	-11.04	20240108	13090	1.53	20240419	16190	-17.91	20230504	13090	1.53	20240419	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
44	20240423	141121	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	60	2	0.45	21587690	1629	22.45	13250	13290	13220	17160	9240	13200	13252.11	0.00	0	-146	13420	13310	13220	13110	13020	13265	13065	89	3960	500	10030	10	1	17772946	2357	10.55	0.82	12	0.01	1257.00	16255.00	16190	20230504	-18.10	13090	20240419	1.30	14940	-11.24	20240108	13090	1.30	20240419	16190	-18.10	20230504	13090	1.30	20240419	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
45	20240423	131119	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	40	2	0.30	20143740	1520	20.95	13250	13290	13220	17160	9240	13200	13252.46	0.00	0	-146	13420	13310	13220	13110	13020	13265	13065	89	3960	500	10030	10	1	17772946	2353	10.53	0.81	12	0.01	1257.00	16255.00	16190	20230504	-18.22	13090	20240419	1.15	14940	-11.38	20240108	13090	1.15	20240419	16190	-18.22	20230504	13090	1.15	20240419	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
46	20240423	121118	57	100.00	KOSPI		의약품	N	N	N	N		N	13280	80	2	0.61	16316930	1231	16.96	13250	13290	13230	17160	9240	13200	13255.02	0.00	0	-158	13420	13310	13220	13110	13020	13265	13065	89	3960	500	10030	10	1	17772946	2360	10.56	0.82	12	0.01	1257.00	16255.00	16190	20230504	-17.97	13090	20240419	1.45	14940	-11.11	20240108	13090	1.45	20240419	16190	-17.97	20230504	13090	1.45	20240419	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
47	20240423	111120	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	40	2	0.30	10677890	805	11.09	13250	13290	13240	17160	9240	13200	13264.46	0.00	0	-170	13420	13310	13220	13110	13020	13265	13065	89	3960	500	10030	10	1	17772946	2353	10.53	0.81	12	0.00	1257.00	16255.00	16190	20230504	-18.22	13090	20240419	1.15	14940	-11.38	20240108	13090	1.15	20240419	16190	-18.22	20230504	13090	1.15	20240419	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
48	20240423	101117	57	100.00	KOSPI		의약품	N	N	N	N		N	13290	90	2	0.68	3678160	277	3.82	13250	13290	13250	17160	9240	13200	13278.56	0.00	0	0	13420	13310	13220	13110	13020	13265	13065	89	3960	500	10030	10	1	17772946	2362	10.57	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.91	13090	20240419	1.53	14940	-11.04	20240108	13090	1.53	20240419	16190	-17.91	20230504	13090	1.53	20240419	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
49	20240423	091120	57	100.00	KOSPI		의약품	N	N	N	N		N	13290	90	2	0.68	849420	64	0.88	13250	13290	13250	17160	9240	13200	13272.19	0.00	0	0	13420	13310	13220	13110	13020	13265	13065	89	3960	500	10030	10	1	17772946	2362	10.57	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.91	13090	20240419	1.53	14940	-11.04	20240108	13090	1.53	20240419	16190	-17.91	20230504	13090	1.53	20240419	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
50	20240422	161115	57	100.00	KOSPI		의약품	N	N	N	N		N	13200	-40	5	-0.30	96139590	7257	33.43	13290	13330	13130	17210	9270	13240	13248.05	0.00	0	1108	13420	13330	13210	13120	13000	13270	13060	89	3970	500	10060	10	1	17772946	2346	10.50	0.81	12	0.04	1257.00	16255.00	16190	20230504	-18.47	13090	20240419	0.84	14940	-11.65	20240108	13090	0.84	20240419	16190	-18.47	20230504	13090	0.84	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
51	20240422	151113	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	0	3	0.00	88014280	6642	30.59	13290	13330	13130	17210	9270	13240	13251.17	0.00	0	1061	13420	13330	13210	13120	13000	13270	13060	89	3970	500	10060	10	1	17772946	2353	10.53	0.81	12	0.04	1257.00	16255.00	16190	20230504	-18.22	13090	20240419	1.15	14940	-11.38	20240108	13090	1.15	20240419	16190	-18.22	20230504	13090	1.15	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
52	20240422	141114	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	-20	5	-0.15	75359520	5686	26.19	13290	13330	13130	17210	9270	13240	13253.52	0.00	0	614	13420	13330	13210	13120	13000	13270	13060	89	3970	500	10060	10	1	17772946	2350	10.52	0.81	12	0.03	1257.00	16255.00	16190	20230504	-18.34	13090	20240419	0.99	14940	-11.51	20240108	13090	0.99	20240419	16190	-18.34	20230504	13090	0.99	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
53	20240422	131111	57	100.00	KOSPI		의약품	N	N	N	N		N	13270	30	2	0.23	39669660	2985	13.75	13290	13330	13250	17210	9270	13240	13289.67	0.00	0	534	13420	13330	13210	13120	13000	13270	13060	89	3970	500	10060	10	1	17772946	2358	10.56	0.82	12	0.02	1257.00	16255.00	16190	20230504	-18.04	13090	20240419	1.38	14940	-11.18	20240108	13090	1.38	20240419	16190	-18.04	20230504	13090	1.38	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
54	20240422	121110	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	20	2	0.15	39298360	2957	13.62	13290	13330	13250	17210	9270	13240	13289.94	0.00	0	522	13420	13330	13210	13120	13000	13270	13060	89	3970	500	10060	10	1	17772946	2357	10.55	0.82	12	0.02	1257.00	16255.00	16190	20230504	-18.10	13090	20240419	1.30	14940	-11.24	20240108	13090	1.30	20240419	16190	-18.10	20230504	13090	1.30	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
55	20240422	111112	57	100.00	KOSPI		의약품	N	N	N	N		N	13280	40	2	0.30	36513310	2747	12.65	13290	13330	13250	17210	9270	13240	13292.07	0.00	0	522	13420	13330	13210	13120	13000	13270	13060	89	3970	500	10060	10	1	17772946	2360	10.56	0.82	12	0.02	1257.00	16255.00	16190	20230504	-17.97	13090	20240419	1.45	14940	-11.11	20240108	13090	1.45	20240419	16190	-17.97	20230504	13090	1.45	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
56	20240422	101112	57	100.00	KOSPI		의약품	N	N	N	N		N	13310	70	2	0.53	26816060	2017	9.29	13290	13330	13250	17210	9270	13240	13295.02	0.00	0	522	13420	13330	13210	13120	13000	13270	13060	89	3970	500	10060	10	1	17772946	2366	10.59	0.82	12	0.01	1257.00	16255.00	16190	20230504	-17.79	13090	20240419	1.68	14940	-10.91	20240108	13090	1.68	20240419	16190	-17.79	20230504	13090	1.68	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
57	20240422	091114	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	20	2	0.15	132780	10	0.05	13290	13290	13260	17210	9270	13240	13278.00	0.00	0	0	13420	13330	13210	13120	13000	13270	13060	89	3970	500	10060	10	1	17772946	2357	10.55	0.82	12	0.00	1257.00	16255.00	16190	20230504	-18.10	13090	20240419	1.30	14940	-11.24	20240108	13090	1.30	20240419	16190	-18.10	20230504	13090	1.30	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
58	20240419	161021	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13240	-30	5	-0.23	287026690	21710	295.45	13270	13300	13090	17250	9290	13270	13220.93	0.00	0	1312	13710	13490	13320	13100	12930	13600	13210	89	3980	500	10080	10	1	17772946	2353	10.53	0.81	12	0.12	1257.00	16255.00	16190	20230504	-18.22	13090	20240419	1.15	14940	-11.38	20240108	13090	1.15	20240419	16190	-18.22	20230504	13090	1.15	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
59	20240419	151028	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13230	-40	5	-0.30	284551680	21523	292.91	13270	13300	13090	17250	9290	13270	13220.82	0.00	0	1218	13710	13490	13320	13100	12930	13600	13210	89	3980	500	10080	10	1	17772946	2351	10.53	0.81	12	0.12	1257.00	16255.00	16190	20230504	-18.28	13090	20240419	1.07	14940	-11.45	20240108	13090	1.07	20240419	16190	-18.28	20230504	13090	1.07	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
60	20240419	141020	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13200	-70	5	-0.53	275316980	20824	283.40	13270	13300	13090	17250	9290	13270	13221.14	0.00	0	1010	13710	13490	13320	13100	12930	13600	13210	89	3980	500	10080	10	1	17772946	2346	10.50	0.81	12	0.12	1257.00	16255.00	16190	20230504	-18.47	13090	20240419	0.84	14940	-11.65	20240108	13090	0.84	20240419	16190	-18.47	20230504	13090	0.84	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
61	20240419	131021	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13160	-110	5	-0.83	255042140	19287	262.48	13270	13300	13090	17250	9290	13270	13223.53	0.00	0	696	13710	13490	13320	13100	12930	13600	13210	89	3980	500	10080	10	1	17772946	2339	10.47	0.81	12	0.11	1257.00	16255.00	16190	20230504	-18.72	13090	20240419	0.53	14940	-11.91	20240108	13090	0.53	20240419	16190	-18.72	20230504	13090	0.53	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
62	20240419	121017	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13100	-170	5	-1.28	249445070	18861	256.68	13270	13300	13090	17250	9290	13270	13225.44	0.00	0	902	13710	13490	13320	13100	12930	13600	13210	89	3980	500	10080	10	1	17772946	2328	10.42	0.81	12	0.11	1257.00	16255.00	16190	20230504	-19.09	13090	20240419	0.08	14940	-12.32	20240108	13090	0.08	20240419	16190	-19.09	20230504	13090	0.08	20240419	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
63	20240419	111031	57	100.00	KOSPI		의약품	N	N	N	N		N	13150	-120	5	-0.90	210515140	15895	216.32	13270	13300	13140	17250	9290	13270	13244.11	0.00	0	1431	13710	13490	13320	13100	12930	13600	13210	89	3980	500	10080	10	1	17772946	2337	10.46	0.81	12	0.09	1257.00	16255.00	16190	20230504	-18.78	13100	20240415	0.38	14940	-11.98	20240108	13100	0.38	20240415	16190	-18.78	20230504	13100	0.38	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
64	20240419	101026	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	-20	5	-0.15	155110570	11692	159.12	13270	13300	13240	17250	9290	13270	13266.38	0.00	0	979	13710	13490	13320	13100	12930	13600	13210	89	3980	500	10080	10	1	17772946	2355	10.54	0.82	12	0.07	1257.00	16255.00	16190	20230504	-18.16	13100	20240415	1.15	14940	-11.31	20240108	13100	1.15	20240415	16190	-18.16	20230504	13100	1.15	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
65	20240419	091016	57	100.00	KOSPI		의약품	N	N	N	N		N	13270	0	3	0.00	2560630	193	2.63	13270	13270	13260	17250	9290	13270	13267.51	0.00	0	58	13710	13490	13320	13100	12930	13600	13210	89	3980	500	10080	10	1	17772946	2358	10.56	0.82	12	0.00	1257.00	16255.00	16190	20230504	-18.04	13100	20240415	1.30	14940	-11.18	20240108	13100	1.30	20240415	16190	-18.04	20230504	13100	1.30	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
66	20240418	161018	57	100.00	KOSPI		의약품	N	N	N	N		N	13270	110	2	0.84	97503170	7327	104.52	13220	13540	13150	17100	9220	13160	13307.43	0.00	0	-582	13306	13232	13176	13102	13046	13205	13075	89	3940	500	10000	10	1	17772946	2358	10.56	0.82	12	0.04	1257.00	16255.00	16190	20230504	-18.04	13100	20240415	1.30	14940	-11.18	20240108	13100	1.30	20240415	16190	-18.04	20230504	13100	1.30	20240415	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
67	20240418	151017	57	100.00	KOSPI		의약품	N	N	N	N		N	13320	160	2	1.22	83197450	6252	89.19	13220	13540	13150	17100	9220	13160	13307.33	0.00	0	-530	13306	13232	13176	13102	13046	13205	13075	89	3940	500	10000	10	1	17772946	2367	10.60	0.82	12	0.04	1257.00	16255.00	16190	20230504	-17.73	13100	20240415	1.68	14940	-10.84	20240108	13100	1.68	20240415	16190	-17.73	20230504	13100	1.68	20240415	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
68	20240418	141023	57	100.00	KOSPI		의약품	N	N	N	N		N	13300	140	2	1.06	79990520	6011	85.75	13220	13540	13150	17100	9220	13160	13307.36	0.00	0	-490	13306	13232	13176	13102	13046	13205	13075	89	3940	500	10000	10	1	17772946	2364	10.58	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.85	13100	20240415	1.53	14940	-10.98	20240108	13100	1.53	20240415	16190	-17.85	20230504	13100	1.53	20240415	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
69	20240418	131015	57	100.00	KOSPI		의약품	N	N	N	N		N	13340	180	2	1.37	71763410	5393	76.93	13220	13540	13150	17100	9220	13160	13306.77	0.00	0	-450	13306	13232	13176	13102	13046	13205	13075	89	3940	500	10000	10	1	17772946	2371	10.61	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.60	13100	20240415	1.83	14940	-10.71	20240108	13100	1.83	20240415	16190	-17.60	20230504	13100	1.83	20240415	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
70	20240418	121015	57	100.00	KOSPI		의약품	N	N	N	N		N	13320	160	2	1.22	63874940	4801	68.49	13220	13540	13150	17100	9220	13160	13304.51	0.00	0	-448	13306	13232	13176	13102	13046	13205	13075	89	3940	500	10000	10	1	17772946	2367	10.60	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.73	13100	20240415	1.68	14940	-10.84	20240108	13100	1.68	20240415	16190	-17.73	20230504	13100	1.68	20240415	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
71	20240418	111021	57	100.00	KOSPI		의약품	N	N	N	N		N	13290	130	2	0.99	62370670	4688	66.88	13220	13540	13150	17100	9220	13160	13304.32	0.00	0	-401	13306	13232	13176	13102	13046	13205	13075	89	3940	500	10000	10	1	17772946	2362	10.57	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.91	13100	20240415	1.45	14940	-11.04	20240108	13100	1.45	20240415	16190	-17.91	20230504	13100	1.45	20240415	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
72	20240418	101018	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	190	2	1.44	48985560	3682	52.52	13220	13540	13150	17100	9220	13160	13304.06	0.00	0	-344	13306	13232	13176	13102	13046	13205	13075	89	3940	500	10000	10	1	17772946	2373	10.62	0.82	12	0.02	1257.00	16255.00	16190	20230504	-17.54	13100	20240415	1.91	14940	-10.64	20240108	13100	1.91	20240415	16190	-17.54	20230504	13100	1.91	20240415	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
73	20240418	091014	57	100.00	KOSPI		의약품	N	N	N	N		N	13170	10	2	0.08	1724270	131	1.87	13220	13220	13150	17100	9220	13160	13162.37	0.00	0	-13	13306	13232	13176	13102	13046	13205	13075	89	3940	500	10000	10	1	17772946	2341	10.48	0.81	12	0.00	1257.00	16255.00	16190	20230504	-18.65	13100	20240415	0.53	14940	-11.85	20240108	13100	0.53	20240415	16190	-18.65	20230504	13100	0.53	20240415	0.97	N	293480	500	88 억		0	N	N	0	N	00	N
74	20240417	161007	57	100.00	KOSPI		의약품	N	N	N	N		N	13160	10	2	0.08	91861810	6977	31.06	13230	13250	13120	17090	9210	13150	13166.38	0.00	0	-1409	13550	13350	13250	13050	12950	13300	13000	89	3940	500	9990	10	1	17772946	2339	10.47	0.81	12	0.04	1257.00	16255.00	16190	20230504	-18.72	13100	20240415	0.46	14940	-11.91	20240108	13100	0.46	20240415	16190	-18.72	20230504	13100	0.46	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
75	20240417	151022	57	100.00	KOSPI		의약품	N	N	N	N		N	13130	-20	5	-0.15	91533160	6952	30.95	13230	13250	13120	17090	9210	13150	13166.45	0.00	0	-1395	13550	13350	13250	13050	12950	13300	13000	89	3940	500	9990	10	1	17772946	2334	10.45	0.81	12	0.04	1257.00	16255.00	16190	20230504	-18.90	13100	20240415	0.23	14940	-12.12	20240108	13100	0.23	20240415	16190	-18.90	20230504	13100	0.23	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
76	20240417	141019	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	40	2	0.30	67806920	5148	22.92	13230	13250	13130	17090	9210	13150	13171.51	0.00	0	-1120	13550	13350	13250	13050	12950	13300	13000	89	3940	500	9990	10	1	17772946	2344	10.49	0.81	12	0.03	1257.00	16255.00	16190	20230504	-18.53	13100	20240415	0.69	14940	-11.71	20240108	13100	0.69	20240415	16190	-18.53	20230504	13100	0.69	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
77	20240417	131020	57	100.00	KOSPI		의약품	N	N	N	N		N	13160	10	2	0.08	51181900	3883	17.29	13230	13250	13130	17090	9210	13150	13181.02	0.00	0	-917	13550	13350	13250	13050	12950	13300	13000	89	3940	500	9990	10	1	17772946	2339	10.47	0.81	12	0.02	1257.00	16255.00	16190	20230504	-18.72	13100	20240415	0.46	14940	-11.91	20240108	13100	0.46	20240415	16190	-18.72	20230504	13100	0.46	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
78	20240417	121021	57	100.00	KOSPI		의약품	N	N	N	N		N	13140	-10	5	-0.08	47498770	3603	16.04	13230	13250	13130	17090	9210	13150	13183.12	0.00	0	-786	13550	13350	13250	13050	12950	13300	13000	89	3940	500	9990	10	1	17772946	2335	10.45	0.81	12	0.02	1257.00	16255.00	16190	20230504	-18.84	13100	20240415	0.31	14940	-12.05	20240108	13100	0.31	20240415	16190	-18.84	20230504	13100	0.31	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
79	20240417	111024	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	70	2	0.53	17143040	1297	5.77	13230	13250	13190	17090	9210	13150	13217.46	0.00	0	-158	13550	13350	13250	13050	12950	13300	13000	89	3940	500	9990	10	1	17772946	2350	10.52	0.81	12	0.01	1257.00	16255.00	16190	20230504	-18.34	13100	20240415	0.92	14940	-11.51	20240108	13100	0.92	20240415	16190	-18.34	20230504	13100	0.92	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
80	20240417	101014	57	100.00	KOSPI		의약품	N	N	N	N		N	13210	60	2	0.46	10115640	765	3.41	13230	13250	13190	17090	9210	13150	13223.06	0.00	0	18	13550	13350	13250	13050	12950	13300	13000	89	3940	500	9990	10	1	17772946	2348	10.51	0.81	12	0.00	1257.00	16255.00	16190	20230504	-18.41	13100	20240415	0.84	14940	-11.58	20240108	13100	0.84	20240415	16190	-18.41	20230504	13100	0.84	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
81	20240417	091012	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	40	2	0.30	2116140	160	0.71	13230	13230	13190	17090	9210	13150	13225.88	0.00	0	-3	13550	13350	13250	13050	12950	13300	13000	89	3940	500	9990	10	1	17772946	2344	10.49	0.81	12	0.00	1257.00	16255.00	16190	20230504	-18.53	13100	20240415	0.69	14940	-11.71	20240108	13100	0.69	20240415	16190	-18.53	20230504	13100	0.69	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
82	20240416	161016	57	100.00	KOSPI		의약품	N	N	N	N		N	13150	-320	5	-2.38	295613080	22294	141.19	13310	13450	13150	17510	9430	13470	13259.88	0.00	0	-898	13770	13620	13360	13210	12950	13695	13285	89	4040	500	10230	10	1	17772946	2337	10.46	0.81	12	0.13	1257.00	16255.00	16190	20230504	-18.78	13100	20240415	0.38	14940	-11.98	20240108	13100	0.38	20240415	16190	-18.78	20230504	13100	0.38	20240415	0.98	N	293480	500	88 억		0	N	N	1	N	00	N
83	20240416	151015	57	100.00	KOSPI		의약품	N	N	N	N		N	13210	-260	5	-1.93	280202500	21123	133.77	13310	13450	13160	17510	9430	13470	13265.28	0.00	0	-714	13770	13620	13360	13210	12950	13695	13285	89	4040	500	10230	10	1	17772946	2348	10.51	0.81	12	0.12	1257.00	16255.00	16190	20230504	-18.41	13100	20240415	0.84	14940	-11.58	20240108	13100	0.84	20240415	16190	-18.41	20230504	13100	0.84	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
84	20240416	141016	57	100.00	KOSPI		의약품	N	N	N	N		N	13230	-240	5	-1.78	242679320	18285	115.80	13310	13450	13160	17510	9430	13470	13272.04	0.00	0	-543	13770	13620	13360	13210	12950	13695	13285	89	4040	500	10230	10	1	17772946	2351	10.53	0.81	12	0.10	1257.00	16255.00	16190	20230504	-18.28	13100	20240415	0.99	14940	-11.45	20240108	13100	0.99	20240415	16190	-18.28	20230504	13100	0.99	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
85	20240416	131013	57	100.00	KOSPI		의약품	N	N	N	N		N	13230	-240	5	-1.78	209541430	15777	99.92	13310	13450	13170	17510	9430	13470	13281.45	0.00	0	-599	13770	13620	13360	13210	12950	13695	13285	89	4040	500	10230	10	1	17772946	2351	10.53	0.81	12	0.09	1257.00	16255.00	16190	20230504	-18.28	13100	20240415	0.99	14940	-11.45	20240108	13100	0.99	20240415	16190	-18.28	20230504	13100	0.99	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
86	20240416	121015	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	-210	5	-1.56	145531510	10957	69.39	13310	13450	13170	17510	9430	13470	13282.06	0.00	0	1121	13770	13620	13360	13210	12950	13695	13285	89	4040	500	10230	10	1	17772946	2357	10.55	0.82	12	0.06	1257.00	16255.00	16190	20230504	-18.10	13100	20240415	1.22	14940	-11.24	20240108	13100	1.22	20240415	16190	-18.10	20230504	13100	1.22	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
87	20240416	111011	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	-250	5	-1.86	96326230	7231	45.79	13310	13450	13200	17510	9430	13470	13321.29	0.00	0	488	13770	13620	13360	13210	12950	13695	13285	89	4040	500	10230	10	1	17772946	2350	10.52	0.81	12	0.04	1257.00	16255.00	16190	20230504	-18.34	13100	20240415	0.92	14940	-11.51	20240108	13100	0.92	20240415	16190	-18.34	20230504	13100	0.92	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
88	20240416	101004	57	100.00	KOSPI		의약품	N	N	N	N		N	13430	-40	5	-0.30	35717340	2667	16.89	13310	13450	13310	17510	9430	13470	13392.33	0.00	0	-101	13770	13620	13360	13210	12950	13695	13285	89	4040	500	10230	10	1	17772946	2387	10.68	0.83	12	0.02	1257.00	16255.00	16190	20230504	-17.05	13100	20240415	2.52	14940	-10.11	20240108	13100	2.52	20240415	16190	-17.05	20230504	13100	2.52	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
89	20240416	091004	57	100.00	KOSPI		의약품	N	N	N	N		N	13440	-30	5	-0.22	7855740	590	3.74	13310	13450	13310	17510	9430	13470	13314.81	0.00	0	177	13770	13620	13360	13210	12950	13695	13285	89	4040	500	10230	10	1	17772946	2389	10.69	0.83	12	0.00	1257.00	16255.00	16190	20230504	-16.99	13100	20240415	2.60	14940	-10.04	20240108	13100	2.60	20240415	16190	-16.99	20230504	13100	2.60	20240415	0.98	N	293480	500	88 억		0	N	N	0	N	00	N
90	20240415	161002	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13470	210	2	1.58	210266250	15783	296.51	13100	13510	13100	17230	9290	13260	13322.29	0.00	0	-3170	13373	13316	13273	13216	13173	13295	13195	89	3970	500	10070	10	1	17772946	2394	10.72	0.83	12	0.09	1257.00	16255.00	16190	20230504	-16.80	13100	20240415	2.82	14940	-9.84	20240108	13100	2.82	20240415	16190	-16.80	20230504	13100	2.82	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
91	20240415	151007	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13400	140	2	1.06	196504040	14759	277.27	13100	13510	13100	17230	9290	13260	13314.18	0.00	0	-2930	13373	13316	13273	13216	13173	13295	13195	89	3970	500	10070	10	1	17772946	2382	10.66	0.82	12	0.08	1257.00	16255.00	16190	20230504	-17.23	13100	20240415	2.29	14940	-10.31	20240108	13100	2.29	20240415	16190	-17.23	20230504	13100	2.29	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
92	20240415	141000	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13390	130	2	0.98	164687570	12386	232.69	13100	13510	13100	17230	9290	13260	13296.27	0.00	0	-2185	13373	13316	13273	13216	13173	13295	13195	89	3970	500	10070	10	1	17772946	2380	10.65	0.82	12	0.07	1257.00	16255.00	16190	20230504	-17.29	13100	20240415	2.21	14940	-10.37	20240108	13100	2.21	20240415	16190	-17.29	20230504	13100	2.21	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
93	20240415	130948	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13450	190	2	1.43	113185370	8558	160.77	13100	13460	13100	17230	9290	13260	13225.68	0.00	0	-706	13373	13316	13273	13216	13173	13295	13195	89	3970	500	10070	10	1	17772946	2390	10.70	0.83	12	0.05	1257.00	16255.00	16190	20230504	-16.92	13100	20240415	2.67	14940	-9.97	20240108	13100	2.67	20240415	16190	-16.92	20230504	13100	2.67	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
94	20240415	121005	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13360	100	2	0.75	92282630	7000	131.50	13100	13360	13100	17230	9290	13260	13183.23	0.00	0	-347	13373	13316	13273	13216	13173	13295	13195	89	3970	500	10070	10	1	17772946	2374	10.63	0.82	12	0.04	1257.00	16255.00	16190	20230504	-17.48	13100	20240415	1.98	14940	-10.58	20240108	13100	1.98	20240415	16190	-17.48	20230504	13100	1.98	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
95	20240415	111003	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13220	-40	5	-0.30	67900030	5164	97.01	13100	13290	13100	17230	9290	13260	13148.73	0.00	0	-177	13373	13316	13273	13216	13173	13295	13195	89	3970	500	10070	10	1	17772946	2350	10.52	0.81	12	0.03	1257.00	16255.00	16190	20230504	-18.34	13100	20240415	0.92	14940	-11.51	20240108	13100	0.92	20240415	16190	-18.34	20230504	13100	0.92	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
96	20240415	100958	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13160	-100	5	-0.75	48510060	3693	69.38	13100	13290	13100	17230	9290	13260	13135.68	0.00	0	-18	13373	13316	13273	13216	13173	13295	13195	89	3970	500	10070	10	1	17772946	2339	10.47	0.81	12	0.02	1257.00	16255.00	16190	20230504	-18.72	13100	20240415	0.46	14940	-11.91	20240108	13100	0.46	20240415	16190	-18.72	20230504	13100	0.46	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
97	20240415	091006	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13190	-70	5	-0.53	22918720	1747	32.82	13100	13290	13100	17230	9290	13260	13118.90	0.00	0	128	13373	13316	13273	13216	13173	13295	13195	89	3970	500	10070	10	1	17772946	2344	10.49	0.81	12	0.01	1257.00	16255.00	16190	20230504	-18.53	13100	20240415	0.69	14940	-11.71	20240108	13100	0.69	20240415	16190	-18.53	20230504	13100	0.69	20240415	0.99	N	293480	500	88 억		0	N	N	1	N	00	N
98	20240412	160957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	20	2	0.15	69892140	5275	53.47	13300	13330	13230	17210	9270	13240	13249.69	0.00	0	-1335	13406	13322	13246	13162	13086	13285	13125	89	3970	500	10060	10	1	17772946	2357	10.55	0.82	12	0.03	1257.00	16255.00	16190	20230504	-18.10	13170	20240411	0.68	14940	-11.24	20240108	13170	0.68	20240411	16190	-18.10	20230504	13170	0.68	20240411	1.00	N	293480	500	88 억		0	N	N	1	N	00	N
99	20240412	151000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	30	2	0.23	64223000	4847	49.13	13300	13330	13230	17210	9270	13240	13250.05	0.00	0	-1389	13406	13322	13246	13162	13086	13285	13125	89	3970	500	10060	10	1	17772946	2358	10.56	0.82	12	0.03	1257.00	16255.00	16190	20230504	-18.04	13170	20240411	0.76	14940	-11.18	20240108	13170	0.76	20240411	16190	-18.04	20230504	13170	0.76	20240411	1.00	N	293480	500	88 억		0	N	N	2	N	00	N
100	20240412	140956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	0	3	0.00	46652530	3520	35.68	13300	13330	13230	17210	9270	13240	13253.56	0.00	0	-1177	13406	13322	13246	13162	13086	13285	13125	89	3970	500	10060	10	1	17772946	2353	10.53	0.81	12	0.02	1257.00	16255.00	16190	20230504	-18.22	13170	20240411	0.53	14940	-11.38	20240108	13170	0.53	20240411	16190	-18.22	20230504	13170	0.53	20240411	1.00	N	293480	500	88 억		0	N	N	2	N	00	N
101	20240412	130945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	0	3	0.00	37060560	2796	28.34	13300	13330	13230	17210	9270	13240	13254.85	0.00	0	-986	13406	13322	13246	13162	13086	13285	13125	89	3970	500	10060	10	1	17772946	2353	10.53	0.81	12	0.02	1257.00	16255.00	16190	20230504	-18.22	13170	20240411	0.53	14940	-11.38	20240108	13170	0.53	20240411	16190	-18.22	20230504	13170	0.53	20240411	1.00	N	293480	500	88 억		0	N	N	2	N	00	N
102	20240412	120951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	0	3	0.00	29209940	2203	22.33	13300	13330	13230	17210	9270	13240	13259.16	0.00	0	-771	13406	13322	13246	13162	13086	13285	13125	89	3970	500	10060	10	1	17772946	2353	10.53	0.81	12	0.01	1257.00	16255.00	16190	20230504	-18.22	13170	20240411	0.53	14940	-11.38	20240108	13170	0.53	20240411	16190	-18.22	20230504	13170	0.53	20240411	1.00	N	293480	500	88 억		0	N	N	2	N	00	N
103	20240412	110951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	30	2	0.23	21684740	1635	16.57	13300	13330	13230	17210	9270	13240	13262.84	0.00	0	-560	13406	13322	13246	13162	13086	13285	13125	89	3970	500	10060	10	1	17772946	2358	10.56	0.82	12	0.01	1257.00	16255.00	16190	20230504	-18.04	13170	20240411	0.76	14940	-11.18	20240108	13170	0.76	20240411	16190	-18.04	20230504	13170	0.76	20240411	1.00	N	293480	500	88 억		0	N	N	2	N	00	N
104	20240412	100952	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	20	2	0.15	15372770	1160	11.76	13300	13300	13230	17210	9270	13240	13252.39	0.00	0	-319	13406	13322	13246	13162	13086	13285	13125	89	3970	500	10060	10	1	17772946	2357	10.55	0.82	12	0.01	1257.00	16255.00	16190	20230504	-18.10	13170	20240411	0.68	14940	-11.24	20240108	13170	0.68	20240411	16190	-18.10	20230504	13170	0.68	20240411	1.00	N	293480	500	88 억		0	N	N	2	N	00	N
105	20240412	090953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	30	2	0.23	2371230	179	1.81	13300	13300	13230	17210	9270	13240	13247.09	0.00	0	-108	13406	13322	13246	13162	13086	13285	13125	89	3970	500	10060	10	1	17772946	2358	10.56	0.82	12	0.00	1257.00	16255.00	16190	20230504	-18.04	13170	20240411	0.76	14940	-11.18	20240108	13170	0.76	20240411	16190	-18.04	20230504	13170	0.76	20240411	1.00	N	293480	500	88 억		0	N	N	2	N	00	N
106	20240411	160949	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13240	-100	5	-0.75	130540470	9860	67.40	13290	13330	13170	17340	9340	13340	13239.40	0.00	0	-1988	13500	13420	13350	13270	13200	13385	13235	89	4000	500	10130	10	1	17772946	2353	10.53	0.81	12	0.06	1257.00	16255.00	16190	20230504	-18.22	13170	20240411	0.53	14940	-11.38	20240108	13170	0.53	20240411	16190	-18.22	20230504	13170	0.53	20240411	1.01	N	293480	500	88 억		0	N	N	2	N	00	N
107	20240411	150953	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13260	-80	5	-0.60	124474390	9402	64.27	13290	13330	13170	17340	9340	13340	13239.14	0.00	0	-1897	13500	13420	13350	13270	13200	13385	13235	89	4000	500	10130	10	1	17772946	2357	10.55	0.82	12	0.05	1257.00	16255.00	16190	20230504	-18.10	13170	20240411	0.68	14940	-11.24	20240108	13170	0.68	20240411	16190	-18.10	20230504	13170	0.68	20240411	1.01	N	293480	500	88 억		0	N	N	77	N	00	N
108	20240411	140951	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13260	-80	5	-0.60	107641240	8134	55.61	13290	13330	13170	17340	9340	13340	13233.49	0.00	0	-1693	13500	13420	13350	13270	13200	13385	13235	89	4000	500	10130	10	1	17772946	2357	10.55	0.82	12	0.05	1257.00	16255.00	16190	20230504	-18.10	13170	20240411	0.68	14940	-11.24	20240108	13170	0.68	20240411	16190	-18.10	20230504	13170	0.68	20240411	1.01	N	293480	500	88 억		0	N	N	77	N	00	N
109	20240411	130938	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13240	-100	5	-0.75	90115960	6813	46.58	13290	13330	13170	17340	9340	13340	13227.06	0.00	0	-1643	13500	13420	13350	13270	13200	13385	13235	89	4000	500	10130	10	1	17772946	2353	10.53	0.81	12	0.04	1257.00	16255.00	16190	20230504	-18.22	13170	20240411	0.53	14940	-11.38	20240108	13170	0.53	20240411	16190	-18.22	20230504	13170	0.53	20240411	1.01	N	293480	500	88 억		0	N	N	77	N	00	N
110	20240411	120952	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13270	-70	5	-0.52	85824710	6489	44.36	13290	13330	13170	17340	9340	13340	13226.18	0.00	0	-1433	13500	13420	13350	13270	13200	13385	13235	89	4000	500	10130	10	1	17772946	2358	10.56	0.82	12	0.04	1257.00	16255.00	16190	20230504	-18.04	13170	20240411	0.76	14940	-11.18	20240108	13170	0.76	20240411	16190	-18.04	20230504	13170	0.76	20240411	1.01	N	293480	500	88 억		0	N	N	77	N	00	N
111	20240411	110943	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13270	-70	5	-0.52	82084580	6207	42.43	13290	13330	13170	17340	9340	13340	13224.52	0.00	0	-1243	13500	13420	13350	13270	13200	13385	13235	89	4000	500	10130	10	1	17772946	2358	10.56	0.82	12	0.03	1257.00	16255.00	16190	20230504	-18.04	13170	20240411	0.76	14940	-11.18	20240108	13170	0.76	20240411	16190	-18.04	20230504	13170	0.76	20240411	1.01	N	293480	500	88 억		0	N	N	77	N	00	N
112	20240411	100949	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13280	-60	5	-0.45	67402520	5099	34.86	13290	13330	13170	17340	9340	13340	13218.77	0.00	0	-759	13500	13420	13350	13270	13200	13385	13235	89	4000	500	10130	10	1	17772946	2360	10.56	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.97	13170	20240411	0.84	14940	-11.11	20240108	13170	0.84	20240411	16190	-17.97	20230504	13170	0.84	20240411	1.01	N	293480	500	88 억		0	N	N	77	N	00	N
113	20240411	090949	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13210	-130	5	-0.97	28998780	2190	14.97	13290	13330	13200	17340	9340	13340	13241.45	0.00	0	-330	13500	13420	13350	13270	13200	13385	13235	89	4000	500	10130	10	1	17772946	2348	10.51	0.81	12	0.01	1257.00	16255.00	16190	20230504	-18.41	13200	20240411	0.08	14940	-11.58	20240108	13200	0.08	20240411	16190	-18.41	20230504	13200	0.08	20240411	1.01	N	293480	500	88 억		0	N	N	77	N	00	N
114	20240409	160932	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13340	0	3	0.00	195425490	14628	76.87	13400	13430	13280	17340	9340	13340	13359.69	0.00	0	-1676	13546	13442	13366	13262	13186	13405	13225	89	4000	500	10130	10	1	17772946	2371	10.61	0.82	12	0.08	1257.00	16255.00	16190	20230504	-17.60	13280	20240409	0.45	14940	-10.71	20240108	13280	0.45	20240409	16190	-17.60	20230504	13280	0.45	20240409	1.00	N	293480	500	88 억		0	N	N	77	N	00	N
115	20240409	150937	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13330	-10	5	-0.07	179578960	13440	70.63	13400	13430	13280	17340	9340	13340	13361.53	0.00	0	-1614	13546	13442	13366	13262	13186	13405	13225	89	4000	500	10130	10	1	17772946	2369	10.60	0.82	12	0.08	1257.00	16255.00	16190	20230504	-17.67	13280	20240409	0.38	14940	-10.78	20240108	13280	0.38	20240409	16190	-17.67	20230504	13280	0.38	20240409	1.00	N	293480	500	88 억		0	N	N	0	N	00	N
116	20240409	140942	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13360	20	2	0.15	174097540	13029	68.47	13400	13430	13280	17340	9340	13340	13362.31	0.00	0	-1536	13546	13442	13366	13262	13186	13405	13225	89	4000	500	10130	10	1	17772946	2374	10.63	0.82	12	0.07	1257.00	16255.00	16190	20230504	-17.48	13280	20240409	0.60	14940	-10.58	20240108	13280	0.60	20240409	16190	-17.48	20230504	13280	0.60	20240409	1.00	N	293480	500	88 억		0	N	N	0	N	00	N
117	20240409	130935	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13330	-10	5	-0.07	164586850	12316	64.72	13400	13430	13280	17340	9340	13340	13363.66	0.00	0	-1418	13546	13442	13366	13262	13186	13405	13225	89	4000	500	10130	10	1	17772946	2369	10.60	0.82	12	0.07	1257.00	16255.00	16190	20230504	-17.67	13280	20240409	0.38	14940	-10.78	20240108	13280	0.38	20240409	16190	-17.67	20230504	13280	0.38	20240409	1.00	N	293480	500	88 억		0	N	N	0	N	00	N
118	20240409	120939	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13350	10	2	0.07	132402700	9906	52.05	13400	13430	13280	17340	9340	13340	13365.91	0.00	0	-1063	13546	13442	13366	13262	13186	13405	13225	89	4000	500	10130	10	1	17772946	2373	10.62	0.82	12	0.06	1257.00	16255.00	16190	20230504	-17.54	13280	20240409	0.53	14940	-10.64	20240108	13280	0.53	20240409	16190	-17.54	20230504	13280	0.53	20240409	1.00	N	293480	500	88 억		0	N	N	0	N	00	N
119	20240409	110937	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13400	60	2	0.45	116956710	8751	45.99	13400	13430	13280	17340	9340	13340	13364.95	0.00	0	-1278	13546	13442	13366	13262	13186	13405	13225	89	4000	500	10130	10	1	17772946	2382	10.66	0.82	12	0.05	1257.00	16255.00	16190	20230504	-17.23	13280	20240409	0.90	14940	-10.31	20240108	13280	0.90	20240409	16190	-17.23	20230504	13280	0.90	20240409	1.00	N	293480	500	88 억		0	N	N	0	N	00	N
120	20240409	100930	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13350	10	2	0.07	68675620	5139	27.00	13400	13400	13280	17340	9340	13340	13363.62	0.00	0	-384	13546	13442	13366	13262	13186	13405	13225	89	4000	500	10130	10	1	17772946	2373	10.62	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.54	13280	20240409	0.53	14940	-10.64	20240108	13280	0.53	20240409	16190	-17.54	20230504	13280	0.53	20240409	1.00	N	293480	500	88 억		0	N	N	0	N	00	N
121	20240409	090949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	0	3	0.00	3063620	229	1.20	13400	13400	13340	17340	9340	13340	13378.25	0.00	0	-101	13546	13442	13366	13262	13186	13405	13225	89	4000	500	10130	10	1	17772946	2371	10.61	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.60	13280	20231129	0.45	14940	-10.71	20240108	13280	0.45	20240201	16190	-17.60	20230504	13280	0.45	20231129	1.00	N	293480	500	88 억		0	N	N	0	N	00	N
122	20240408	160930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-80	5	-0.60	253522030	19022	96.93	13440	13470	13290	17440	9400	13420	13327.83	0.00	0	-5419	13533	13476	13423	13366	13313	13450	13340	89	4020	500	10190	10	1	17772946	2371	10.61	0.82	12	0.11	1257.00	16255.00	16190	20230504	-17.60	13280	20231129	0.45	14940	-10.71	20240108	13280	0.45	20240201	16190	-17.60	20230504	13280	0.45	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
123	20240408	150938	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	-110	5	-0.82	234029740	17559	89.47	13440	13470	13290	17440	9400	13420	13328.19	0.00	0	-5065	13533	13476	13423	13366	13313	13450	13340	89	4020	500	10190	10	1	17772946	2366	10.59	0.82	12	0.10	1257.00	16255.00	16190	20230504	-17.79	13280	20231129	0.23	14940	-10.91	20240108	13280	0.23	20240201	16190	-17.79	20230504	13280	0.23	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
124	20240408	140937	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-120	5	-0.89	201261770	15096	76.92	13440	13470	13290	17440	9400	13420	13332.13	0.00	0	-4560	13533	13476	13423	13366	13313	13450	13340	89	4020	500	10190	10	1	17772946	2364	10.58	0.82	12	0.08	1257.00	16255.00	16190	20230504	-17.85	13280	20231129	0.15	14940	-10.98	20240108	13280	0.15	20240201	16190	-17.85	20230504	13280	0.15	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
125	20240408	130931	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	-110	5	-0.82	158583410	11891	60.59	13440	13470	13290	17440	9400	13420	13336.42	0.00	0	-3534	13533	13476	13423	13366	13313	13450	13340	89	4020	500	10190	10	1	17772946	2366	10.59	0.82	12	0.07	1257.00	16255.00	16190	20230504	-17.79	13280	20231129	0.23	14940	-10.91	20240108	13280	0.23	20240201	16190	-17.79	20230504	13280	0.23	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
126	20240408	120938	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	-100	5	-0.75	120299820	9013	45.93	13440	13470	13290	17440	9400	13420	13347.37	0.00	0	-3237	13533	13476	13423	13366	13313	13450	13340	89	4020	500	10190	10	1	17772946	2367	10.60	0.82	12	0.05	1257.00	16255.00	16190	20230504	-17.73	13280	20231129	0.30	14940	-10.84	20240108	13280	0.30	20240201	16190	-17.73	20230504	13280	0.30	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
127	20240408	110940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	-70	5	-0.52	74296860	5558	28.32	13440	13470	13320	17440	9400	13420	13367.55	0.00	0	-2640	13533	13476	13423	13366	13313	13450	13340	89	4020	500	10190	10	1	17772946	2373	10.62	0.82	12	0.03	1257.00	16255.00	16190	20230504	-17.54	13280	20231129	0.53	14940	-10.64	20240108	13280	0.53	20240201	16190	-17.54	20230504	13280	0.53	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
128	20240408	100927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	-60	5	-0.45	35088100	2620	13.35	13440	13470	13360	17440	9400	13420	13392.40	0.00	0	-1302	13533	13476	13423	13366	13313	13450	13340	89	4020	500	10190	10	1	17772946	2374	10.63	0.82	12	0.01	1257.00	16255.00	16190	20230504	-17.48	13280	20231129	0.60	14940	-10.58	20240108	13280	0.60	20240201	16190	-17.48	20230504	13280	0.60	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
129	20240408	090938	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-20	5	-0.15	1329350	99	0.50	13440	13470	13400	17440	9400	13420	13427.78	0.00	0	-89	13533	13476	13423	13366	13313	13450	13340	89	4020	500	10190	10	1	17772946	2382	10.66	0.82	12	0.00	1257.00	16255.00	16190	20230504	-17.23	13280	20231129	0.90	14940	-10.31	20240108	13280	0.90	20240201	16190	-17.23	20230504	13280	0.90	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
130	20240405	160935	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13420	-90	5	-0.67	263312580	19624	50.97	13470	13480	13370	17560	9460	13510	13417.89	0.00	0	-3790	13830	13670	13540	13380	13250	13605	13315	89	4050	500	10260	10	1	17772946	2385	10.68	0.83	12	0.11	1257.00	16255.00	16190	20230504	-17.11	13280	20231129	1.05	14940	-10.17	20240108	13280	1.05	20240201	16190	-17.11	20230504	13280	1.05	20231129	1.02	N	293480	500	88 억		0	N	N	199	N	00	N
131	20240405	150930	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13430	-80	5	-0.59	260118510	19386	50.35	13470	13480	13370	17560	9460	13510	13417.85	0.00	0	-3754	13830	13670	13540	13380	13250	13605	13315	89	4050	500	10260	10	1	17772946	2387	10.68	0.83	12	0.11	1257.00	16255.00	16190	20230504	-17.05	13280	20231129	1.13	14940	-10.11	20240108	13280	1.13	20240201	16190	-17.05	20230504	13280	1.13	20231129	1.02	N	293480	500	88 억		0	N	N	3	N	00	N
132	20240405	140929	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13400	-110	5	-0.81	256549180	19120	49.66	13470	13480	13370	17560	9460	13510	13417.84	0.00	0	-3654	13830	13670	13540	13380	13250	13605	13315	89	4050	500	10260	10	1	17772946	2382	10.66	0.82	12	0.11	1257.00	16255.00	16190	20230504	-17.23	13280	20231129	0.90	14940	-10.31	20240108	13280	0.90	20240201	16190	-17.23	20230504	13280	0.90	20231129	1.02	N	293480	500	88 억		0	N	N	3	N	00	N
133	20240405	130925	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13420	-90	5	-0.67	236355910	17614	45.75	13470	13480	13370	17560	9460	13510	13418.64	0.00	0	-3424	13830	13670	13540	13380	13250	13605	13315	89	4050	500	10260	10	1	17772946	2385	10.68	0.83	12	0.10	1257.00	16255.00	16190	20230504	-17.11	13280	20231129	1.05	14940	-10.17	20240108	13280	1.05	20240201	16190	-17.11	20230504	13280	1.05	20231129	1.02	N	293480	500	88 억		0	N	N	3	N	00	N
134	20240405	120929	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13400	-110	5	-0.81	218814460	16306	42.35	13470	13480	13370	17560	9460	13510	13419.26	0.00	0	-3296	13830	13670	13540	13380	13250	13605	13315	89	4050	500	10260	10	1	17772946	2382	10.66	0.82	12	0.09	1257.00	16255.00	16190	20230504	-17.23	13280	20231129	0.90	14940	-10.31	20240108	13280	0.90	20240201	16190	-17.23	20230504	13280	0.90	20231129	1.02	N	293480	500	88 억		0	N	N	3	N	00	N
135	20240405	110936	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13410	-100	5	-0.74	193004090	14380	37.35	13470	13480	13370	17560	9460	13510	13421.70	0.00	0	-3581	13830	13670	13540	13380	13250	13605	13315	89	4050	500	10260	10	1	17772946	2383	10.67	0.82	12	0.08	1257.00	16255.00	16190	20230504	-17.17	13280	20231129	0.98	14940	-10.24	20240108	13280	0.98	20240201	16190	-17.17	20230504	13280	0.98	20231129	1.02	N	293480	500	88 억		0	N	N	3	N	00	N
136	20240405	100813	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13450	-60	5	-0.44	77088520	5740	14.91	13470	13480	13400	17560	9460	13510	13430.06	0.00	0	-1768	13830	13670	13540	13380	13250	13605	13315	89	4050	500	10260	10	1	17772946	2390	10.70	0.83	12	0.03	1257.00	16255.00	16190	20230504	-16.92	13280	20231129	1.28	14940	-9.97	20240108	13280	1.28	20240201	16190	-16.92	20230504	13280	1.28	20231129	1.02	N	293480	500	88 억		0	N	N	3	N	00	N
137	20240405	090918	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13400	-110	5	-0.81	52855790	3939	10.23	13470	13480	13400	17560	9460	13510	13418.58	0.00	0	-1619	13830	13670	13540	13380	13250	13605	13315	89	4050	500	10260	10	1	17772946	2382	10.66	0.82	12	0.02	1257.00	16255.00	16190	20230504	-17.23	13280	20231129	0.90	14940	-10.31	20240108	13280	0.90	20240201	16190	-17.23	20230504	13280	0.90	20231129	1.02	N	293480	500	88 억		0	N	N	3	N	00	N
138	20240404	160916	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13510	-170	5	-1.24	519947770	38501	300.72	13610	13700	13410	17780	9580	13680	13504.78	0.00	0	-849	13846	13762	13686	13602	13526	13725	13565	89	4100	500	10390	10	1	17772946	2401	10.75	0.83	12	0.22	1257.00	16255.00	16190	20230504	-16.55	13280	20231129	1.73	14940	-9.57	20240108	13280	1.73	20240201	16190	-16.55	20230504	13280	1.73	20231129	1.02	N	293480	500	88 억		0	N	N	3	N	00	N
139	20240404	150914	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13490	-190	5	-1.39	513211030	38002	296.82	13610	13700	13410	17780	9580	13680	13504.84	0.00	0	-649	13846	13762	13686	13602	13526	13725	13565	89	4100	500	10390	10	1	17772946	2398	10.73	0.83	12	0.21	1257.00	16255.00	16190	20230504	-16.68	13280	20231129	1.58	14940	-9.71	20240108	13280	1.58	20240201	16190	-16.68	20230504	13280	1.58	20231129	1.02	N	293480	500	88 억		0	N	N	7	N	00	N
140	20240404	140919	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13500	-180	5	-1.32	440915030	32630	254.86	13610	13700	13410	17780	9580	13680	13512.57	0.00	0	-127	13846	13762	13686	13602	13526	13725	13565	89	4100	500	10390	10	1	17772946	2399	10.74	0.83	12	0.18	1257.00	16255.00	16190	20230504	-16.62	13280	20231129	1.66	14940	-9.64	20240108	13280	1.66	20240201	16190	-16.62	20230504	13280	1.66	20231129	1.02	N	293480	500	88 억		0	N	N	7	N	00	N
141	20240404	130908	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13450	-230	5	-1.68	395966750	29293	228.80	13610	13700	13410	17780	9580	13680	13517.45	0.00	0	615	13846	13762	13686	13602	13526	13725	13565	89	4100	500	10390	10	1	17772946	2390	10.70	0.83	12	0.16	1257.00	16255.00	16190	20230504	-16.92	13280	20231129	1.28	14940	-9.97	20240108	13280	1.28	20240201	16190	-16.92	20230504	13280	1.28	20231129	1.02	N	293480	500	88 억		0	N	N	7	N	00	N
142	20240404	120914	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13530	-150	5	-1.10	162473880	11957	93.39	13610	13700	13530	17780	9580	13680	13588.18	0.00	0	-604	13846	13762	13686	13602	13526	13725	13565	89	4100	500	10390	10	1	17772946	2405	10.76	0.83	12	0.07	1257.00	16255.00	16190	20230504	-16.43	13280	20231129	1.88	14940	-9.44	20240108	13280	1.88	20240201	16190	-16.43	20230504	13280	1.88	20231129	1.02	N	293480	500	88 억		0	N	N	7	N	00	N
143	20240404	110916	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13570	-110	5	-0.80	156367510	11506	89.87	13610	13700	13530	17780	9580	13680	13590.08	0.00	0	-541	13846	13762	13686	13602	13526	13725	13565	89	4100	500	10390	10	1	17772946	2412	10.80	0.83	12	0.06	1257.00	16255.00	16190	20230504	-16.18	13280	20231129	2.18	14940	-9.17	20240108	13280	2.18	20240201	16190	-16.18	20230504	13280	2.18	20231129	1.02	N	293480	500	88 억		0	N	N	7	N	00	N
144	20240404	100914	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	-90	5	-0.66	81172020	5961	46.56	13610	13700	13590	17780	9580	13680	13617.18	0.00	0	-626	13846	13762	13686	13602	13526	13725	13565	89	4100	500	10390	10	1	17772946	2415	10.81	0.84	12	0.03	1257.00	16255.00	16190	20230504	-16.06	13280	20231129	2.33	14940	-9.04	20240108	13280	2.33	20240201	16190	-16.06	20230504	13280	2.33	20231129	1.02	N	293480	500	88 억		0	N	N	7	N	00	N
145	20240404	090916	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13620	-60	5	-0.44	913180	67	0.52	13610	13640	13610	17780	9580	13680	13629.55	0.00	0	-37	13846	13762	13686	13602	13526	13725	13565	89	4100	500	10390	10	1	17772946	2421	10.84	0.84	12	0.00	1257.00	16255.00	16190	20230504	-15.87	13280	20231129	2.56	14940	-8.84	20240108	13280	2.56	20240201	16190	-15.87	20230504	13280	2.56	20231129	1.02	N	293480	500	88 억		0	N	N	7	N	00	N
146	20240403	160913	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13680	-90	5	-0.65	174637290	12802	68.32	13770	13770	13610	17900	9640	13770	13641.25	0.00	0	-2074	13963	13866	13763	13666	13563	13815	13615	89	4130	500	10460	10	1	17772946	2431	10.88	0.84	12	0.07	1257.00	16255.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.02	N	293480	500	88 억		0	N	N	7	N	00	N
147	20240403	150912	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-140	5	-1.02	166262720	12188	65.04	13770	13770	13610	17900	9640	13770	13641.51	0.00	0	-1950	13963	13866	13763	13666	13563	13815	13615	89	4130	500	10460	10	1	17772946	2422	10.84	0.84	12	0.07	1257.00	16255.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.02	N	293480	500	88 억		0	N	N	33	N	00	N
148	20240403	140903	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13640	-130	5	-0.94	147185470	10791	57.59	13770	13770	13610	17900	9640	13770	13639.65	0.00	0	-2119	13963	13866	13763	13666	13563	13815	13615	89	4130	500	10460	10	1	17772946	2424	10.85	0.84	12	0.06	1257.00	16255.00	16190	20230504	-15.75	13280	20231129	2.71	14940	-8.70	20240108	13280	2.71	20240201	16190	-15.75	20230504	13280	2.71	20231129	1.02	N	293480	500	88 억		0	N	N	33	N	00	N
149	20240403	130908	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13650	-120	5	-0.87	137256310	10063	53.70	13770	13770	13610	17900	9640	13770	13639.70	0.00	0	-2270	13963	13866	13763	13666	13563	13815	13615	89	4130	500	10460	10	1	17772946	2426	10.86	0.84	12	0.06	1257.00	16255.00	16190	20230504	-15.69	13280	20231129	2.79	14940	-8.63	20240108	13280	2.79	20240201	16190	-15.69	20230504	13280	2.79	20231129	1.02	N	293480	500	88 억		0	N	N	33	N	00	N
150	20240403	120902	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13640	-130	5	-0.94	120057250	8801	46.97	13770	13770	13610	17900	9640	13770	13641.32	0.00	0	-2211	13963	13866	13763	13666	13563	13815	13615	89	4130	500	10460	10	1	17772946	2424	10.85	0.84	12	0.05	1257.00	16255.00	16190	20230504	-15.75	13280	20231129	2.71	14940	-8.70	20240108	13280	2.71	20240201	16190	-15.75	20230504	13280	2.71	20231129	1.02	N	293480	500	88 억		0	N	N	33	N	00	N
151	20240403	110909	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13610	-160	5	-1.16	90409310	6624	35.35	13770	13770	13610	17900	9640	13770	13648.75	0.00	0	-2122	13963	13866	13763	13666	13563	13815	13615	89	4130	500	10460	10	1	17772946	2419	10.83	0.84	12	0.04	1257.00	16255.00	16190	20230504	-15.94	13280	20231129	2.48	14940	-8.90	20240108	13280	2.48	20240201	16190	-15.94	20230504	13280	2.48	20231129	1.02	N	293480	500	88 억		0	N	N	33	N	00	N
152	20240403	100908	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-140	5	-1.02	46902350	3431	18.31	13770	13770	13620	17900	9640	13770	13670.17	0.00	0	-1483	13963	13866	13763	13666	13563	13815	13615	89	4130	500	10460	10	1	17772946	2422	10.84	0.84	12	0.02	1257.00	16255.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.02	N	293480	500	88 억		0	N	N	33	N	00	N
153	20240403	090910	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13680	-90	5	-0.65	13714430	998	5.33	13770	13770	13680	17900	9640	13770	13741.91	0.00	0	-647	13963	13866	13763	13666	13563	13815	13615	89	4130	500	10460	10	1	17772946	2431	10.88	0.84	12	0.01	1257.00	16255.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.02	N	293480	500	88 억		0	N	N	33	N	00	N
154	20240402	160855	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13770	-60	5	-0.43	257628480	18737	154.24	13860	13860	13660	17970	9690	13830	13749.72	0.00	0	-4462	13930	13880	13800	13750	13670	13905	13775	89	4140	500	10510	10	1	17772946	2447	10.95	0.85	12	0.11	1257.00	16255.00	16190	20230504	-14.95	13280	20231129	3.69	14940	-7.83	20240108	13280	3.69	20240201	16190	-14.95	20230504	13280	3.69	20231129	1.09	N	293480	500	88 억		0	N	N	33	N	00	N
155	20240402	150903	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13690	-140	5	-1.01	238297420	17325	142.62	13860	13860	13680	17970	9690	13830	13754.54	0.00	0	-4090	13930	13880	13800	13750	13670	13905	13775	89	4140	500	10510	10	1	17772946	2433	10.89	0.84	12	0.10	1257.00	16255.00	16190	20230504	-15.44	13280	20231129	3.09	14940	-8.37	20240108	13280	3.09	20240201	16190	-15.44	20230504	13280	3.09	20231129	1.09	N	293480	500	88 억		0	N	N	0	N	00	N
156	20240402	140906	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13790	-40	5	-0.29	169056020	12278	101.07	13860	13860	13700	17970	9690	13830	13769.02	0.00	0	-2339	13930	13880	13800	13750	13670	13905	13775	89	4140	500	10510	10	1	17772946	2451	10.97	0.85	12	0.07	1257.00	16255.00	16190	20230504	-14.82	13280	20231129	3.84	14940	-7.70	20240108	13280	3.84	20240201	16190	-14.82	20230504	13280	3.84	20231129	1.09	N	293480	500	88 억		0	N	N	0	N	00	N
157	20240402	130852	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13780	-50	5	-0.36	152638420	11088	91.27	13860	13860	13700	17970	9690	13830	13766.09	0.00	0	-1897	13930	13880	13800	13750	13670	13905	13775	89	4140	500	10510	10	1	17772946	2449	10.96	0.85	12	0.06	1257.00	16255.00	16190	20230504	-14.89	13280	20231129	3.77	14940	-7.76	20240108	13280	3.77	20240201	16190	-14.89	20230504	13280	3.77	20231129	1.09	N	293480	500	88 억		0	N	N	0	N	00	N
158	20240402	120851	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13780	-50	5	-0.36	126558810	9194	75.68	13860	13860	13700	17970	9690	13830	13765.37	0.00	0	-2029	13930	13880	13800	13750	13670	13905	13775	89	4140	500	10510	10	1	17772946	2449	10.96	0.85	12	0.05	1257.00	16255.00	16190	20230504	-14.89	13280	20231129	3.77	14940	-7.76	20240108	13280	3.77	20240201	16190	-14.89	20230504	13280	3.77	20231129	1.09	N	293480	500	88 억		0	N	N	0	N	00	N
159	20240402	110853	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13770	-60	5	-0.43	112820400	8196	67.47	13860	13860	13700	17970	9690	13830	13765.30	0.00	0	-1778	13930	13880	13800	13750	13670	13905	13775	89	4140	500	10510	10	1	17772946	2447	10.95	0.85	12	0.05	1257.00	16255.00	16190	20230504	-14.95	13280	20231129	3.69	14940	-7.83	20240108	13280	3.69	20240201	16190	-14.95	20230504	13280	3.69	20231129	1.09	N	293480	500	88 억		0	N	N	0	N	00	N
160	20240402	100855	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13740	-90	5	-0.65	73904420	5362	44.14	13860	13860	13740	17970	9690	13830	13783.00	0.00	0	-951	13930	13880	13800	13750	13670	13905	13775	89	4140	500	10510	10	1	17772946	2442	10.93	0.85	12	0.03	1257.00	16255.00	16190	20230504	-15.13	13280	20231129	3.46	14940	-8.03	20240108	13280	3.46	20240201	16190	-15.13	20230504	13280	3.46	20231129	1.09	N	293480	500	88 억		0	N	N	0	N	00	N
161	20240402	090853	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13820	-10	5	-0.07	6577350	476	3.92	13860	13860	13790	17970	9690	13830	13817.96	0.00	0	-381	13930	13880	13800	13750	13670	13905	13775	89	4140	500	10510	10	1	17772946	2456	10.99	0.85	12	0.00	1257.00	16255.00	16190	20230504	-14.64	13280	20231129	4.07	14940	-7.50	20240108	13280	4.07	20240201	16190	-14.64	20230504	13280	4.07	20231129	1.09	N	293480	500	88 억		0	N	N	0	N	00	N
162	20240401	160853	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13830	80	2	0.58	167561830	12148	53.15	13720	13850	13720	17870	9630	13750	13793.36	0.00	0	4153	13976	13862	13786	13672	13596	13825	13635	89	4120	500	10450	10	1	17772946	2458	11.00	0.85	12	0.07	1257.00	16255.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
163	20240401	150854	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13830	80	2	0.58	156304590	11334	49.59	13720	13850	13720	17870	9630	13750	13790.77	0.00	0	4188	13976	13862	13786	13672	13596	13825	13635	89	4120	500	10450	10	1	17772946	2458	11.00	0.85	12	0.06	1257.00	16255.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
164	20240401	140849	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13840	90	2	0.65	121829790	8838	38.67	13720	13850	13720	17870	9630	13750	13784.77	0.00	0	2544	13976	13862	13786	13672	13596	13825	13635	89	4120	500	10450	10	1	17772946	2460	11.01	0.85	12	0.05	1257.00	16255.00	16190	20230504	-14.52	13280	20231129	4.22	14940	-7.36	20240108	13280	4.22	20240201	16190	-14.52	20230504	13280	4.22	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
165	20240401	130846	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13800	50	2	0.36	94746790	6876	30.08	13720	13850	13720	17870	9630	13750	13779.35	0.00	0	2001	13976	13862	13786	13672	13596	13825	13635	89	4120	500	10450	10	1	17772946	2453	10.98	0.85	12	0.04	1257.00	16255.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
166	20240401	120853	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13800	50	2	0.36	85560510	6210	27.17	13720	13850	13720	17870	9630	13750	13777.86	0.00	0	1709	13976	13862	13786	13672	13596	13825	13635	89	4120	500	10450	10	1	17772946	2453	10.98	0.85	12	0.03	1257.00	16255.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
167	20240401	110852	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13840	90	2	0.65	53633530	3894	17.04	13720	13850	13720	17870	9630	13750	13773.38	0.00	0	845	13976	13862	13786	13672	13596	13825	13635	89	4120	500	10450	10	1	17772946	2460	11.01	0.85	12	0.02	1257.00	16255.00	16190	20230504	-14.52	13280	20231129	4.22	14940	-7.36	20240108	13280	4.22	20240201	16190	-14.52	20230504	13280	4.22	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
168	20240401	100848	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13800	50	2	0.36	28390470	2065	9.03	13720	13820	13720	17870	9630	13750	13748.41	0.00	0	85	13976	13862	13786	13672	13596	13825	13635	89	4120	500	10450	10	1	17772946	2453	10.98	0.85	12	0.01	1257.00	16255.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
169	20240401	090848	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	10	2	0.07	7491620	546	2.39	13720	13780	13720	17870	9630	13750	13720.92	0.00	0	-68	13976	13862	13786	13672	13596	13825	13635	89	4120	500	10450	10	1	17772946	2446	10.95	0.85	12	0.00	1257.00	16255.00	16190	20230504	-15.01	13280	20231129	3.61	14940	-7.90	20240108	13280	3.61	20240201	16190	-15.01	20230504	13280	3.61	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N