KissMeData/377740/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	161253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	10	2	0.24	174026965	42587	117.96	4075	4145	4065	5320	2870	4095	4086.29	0.15	0	-2945	4168	4131	4083	4046	3998	4150	4065	510	1225	500	2940	5	1	102056048	4189	-20.42	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.31	N	377740	500	510 억		153923	N	N	7	N	00	N
3	20240531	151255	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-15	5	-0.37	161045725	39415	109.18	4075	4145	4065	5320	2870	4095	4085.90	0.15	0	-2793	4168	4131	4083	4046	3998	4150	4065	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.31	N	377740	500	510 억		153923	N	N	0	N	00	N
4	20240531	141253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-15	5	-0.37	131196855	32113	88.95	4075	4145	4065	5320	2870	4095	4085.47	0.15	0	-3472	4168	4131	4083	4046	3998	4150	4065	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.31	N	377740	500	510 억		153923	N	N	0	N	00	N
5	20240531	131257	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-15	5	-0.37	106116230	25978	71.96	4075	4145	4065	5320	2870	4095	4084.85	0.15	0	-867	4168	4131	4083	4046	3998	4150	4065	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.31	N	377740	500	510 억		153923	N	N	0	N	00	N
6	20240531	121258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-15	5	-0.37	100300735	24552	68.01	4075	4145	4065	5320	2870	4095	4085.24	0.15	0	-835	4168	4131	4083	4046	3998	4150	4065	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.31	N	377740	500	510 억		153923	N	N	0	N	00	N
7	20240531	111255	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-5	5	-0.12	90169270	22067	61.12	4075	4145	4065	5320	2870	4095	4086.16	0.15	0	-987	4168	4131	4083	4046	3998	4150	4065	510	1225	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.31	N	377740	500	510 억		153923	N	N	0	N	00	N
8	20240531	101248	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	20	2	0.49	23967025	5824	16.13	4075	4145	4075	5320	2870	4095	4115.22	0.15	0	91	4168	4131	4083	4046	3998	4150	4065	510	1225	500	2940	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.31	N	377740	500	510 억		153923	N	N	0	N	00	N
9	20240531	091259	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-5	5	-0.12	4868210	1193	3.30	4075	4090	4075	5320	2870	4095	4080.65	0.15	0	503	4168	4131	4083	4046	3998	4150	4065	510	1225	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.31	N	377740	500	510 억		153923	N	N	0	N	00	N
10	20240530	161249	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	10	2	0.24	145651960	35773	95.41	4080	4120	4035	5310	2860	4085	4071.56	0.15	0	-930	4175	4130	4105	4060	4035	4117	4047	510	1225	500	2940	5	1	102056048	4179	-20.37	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.31	N	377740	500	510 억		154542	N	N	20	N	00	N
11	20240530	151250	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	-15	5	-0.37	139840450	34350	91.61	4080	4120	4035	5310	2860	4085	4071.05	0.15	0	-1025	4175	4130	4105	4060	4035	4117	4047	510	1225	500	2940	5	1	102056048	4154	-20.25	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.31	N	377740	500	510 억		154542	N	N	20	N	00	N
12	20240530	141249	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4065	-20	5	-0.49	80435995	19756	52.69	4080	4120	4035	5310	2860	4085	4071.47	0.15	0	-963	4175	4130	4105	4060	4035	4117	4047	510	1225	500	2940	5	1	102056048	4149	-20.22	0.27	12	0.02	-201.00	15252.00	6460	20230803	-37.07	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	6460	-37.07	20230803	3800	6.97	20231031	0.31	N	377740	500	510 억		154542	N	N	20	N	00	N
13	20240530	131250	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	0	3	0.00	66798870	16405	43.75	4080	4120	4035	5310	2860	4085	4071.86	0.15	0	-960	4175	4130	4105	4060	4035	4117	4047	510	1225	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.31	N	377740	500	510 억		154542	N	N	20	N	00	N
14	20240530	121247	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	0	3	0.00	53678135	13190	35.18	4080	4120	4035	5310	2860	4085	4069.61	0.15	0	-787	4175	4130	4105	4060	4035	4117	4047	510	1225	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.31	N	377740	500	510 억		154542	N	N	20	N	00	N
15	20240530	111249	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-5	5	-0.12	27177485	6681	17.82	4080	4120	4035	5310	2860	4085	4067.88	0.15	0	-774	4175	4130	4105	4060	4035	4117	4047	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.31	N	377740	500	510 억		154542	N	N	20	N	00	N
16	20240530	101252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	10	2	0.24	25699815	6318	16.85	4080	4120	4035	5310	2860	4085	4067.71	0.15	0	-773	4175	4130	4105	4060	4035	4117	4047	510	1225	500	2940	5	1	102056048	4179	-20.37	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.31	N	377740	500	510 억		154542	N	N	20	N	00	N
17	20240530	091251	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	30	2	0.73	9850500	2419	6.45	4080	4120	4065	5310	2860	4085	4072.14	0.15	0	-374	4175	4130	4105	4060	4035	4117	4047	510	1225	500	2940	5	1	102056048	4200	-20.47	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.31	N	377740	500	510 억		154542	N	N	20	N	00	N
18	20240529	161237	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-50	5	-1.21	151302550	36940	144.86	4135	4150	4080	5370	2895	4135	4095.90	0.15	0	-6845	4171	4152	4126	4107	4081	4162	4117	510	1235	500	2970	5	1	102056048	4169	-20.32	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.34	N	377740	500	510 억		157137	N	N	20	N	00	N
19	20240529	151240	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	-40	5	-0.97	144106850	35179	137.95	4135	4150	4080	5370	2895	4135	4096.39	0.15	0	-6715	4171	4152	4126	4107	4081	4162	4117	510	1235	500	2970	5	1	102056048	4179	-20.37	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.34	N	377740	500	510 억		157137	N	N	35	N	00	N
20	20240529	141239	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-45	5	-1.09	118602205	28946	113.51	4135	4150	4080	5370	2895	4135	4097.36	0.15	0	-5282	4171	4152	4126	4107	4081	4162	4117	510	1235	500	2970	5	1	102056048	4174	-20.35	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.34	N	377740	500	510 억		157137	N	N	35	N	00	N
21	20240529	131242	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-50	5	-1.21	102609330	25053	98.24	4135	4150	4080	5370	2895	4135	4095.69	0.15	0	-4859	4171	4152	4126	4107	4081	4162	4117	510	1235	500	2970	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.34	N	377740	500	510 억		157137	N	N	35	N	00	N
22	20240529	121241	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-50	5	-1.21	96884650	23652	92.75	4135	4150	4080	5370	2895	4135	4096.26	0.15	0	-3885	4171	4152	4126	4107	4081	4162	4117	510	1235	500	2970	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.34	N	377740	500	510 억		157137	N	N	35	N	00	N
23	20240529	111241	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	-40	5	-0.97	75059405	18314	71.82	4135	4150	4085	5370	2895	4135	4098.47	0.15	0	-3285	4171	4152	4126	4107	4081	4162	4117	510	1235	500	2970	5	1	102056048	4179	-20.37	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.34	N	377740	500	510 억		157137	N	N	35	N	00	N
24	20240529	101232	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	-35	5	-0.85	52390575	12780	50.12	4135	4150	4085	5370	2895	4135	4099.42	0.15	0	-2985	4171	4152	4126	4107	4081	4162	4117	510	1235	500	2970	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.34	N	377740	500	510 억		157137	N	N	35	N	00	N
25	20240529	091235	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	-15	5	-0.36	297970	72	0.28	4135	4150	4120	5370	2895	4135	4138.47	0.15	0	-22	4171	4152	4126	4107	4081	4162	4117	510	1235	500	2970	5	1	102056048	4205	-20.50	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.34	N	377740	500	510 억		157137	N	N	35	N	00	N
26	20240528	161230	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	-10	5	-0.24	105008580	25482	24.41	4105	4145	4100	5380	2905	4145	4120.89	0.15	0	531	4341	4242	4156	4057	3971	4200	4015	510	1235	500	2980	5	1	102056048	4220	-20.57	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.34	N	377740	500	510 억		155967	N	N	35	N	00	N
27	20240528	151233	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	-20	5	-0.48	103091105	25018	23.97	4105	4145	4100	5380	2905	4145	4120.68	0.15	0	520	4341	4242	4156	4057	3971	4200	4015	510	1235	500	2980	5	1	102056048	4210	-20.52	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.34	N	377740	500	510 억		155967	N	N	141	N	00	N
28	20240528	141236	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	-30	5	-0.72	73690540	17888	17.14	4105	4145	4100	5380	2905	4145	4119.55	0.15	0	-1933	4341	4242	4156	4057	3971	4200	4015	510	1235	500	2980	5	1	102056048	4200	-20.47	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.34	N	377740	500	510 억		155967	N	N	141	N	00	N
29	20240528	131230	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4130	-15	5	-0.36	58367890	14174	13.58	4105	4145	4100	5380	2905	4145	4117.95	0.15	0	-1994	4341	4242	4156	4057	3971	4200	4015	510	1235	500	2980	5	1	102056048	4215	-20.55	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.07	3800	20231031	8.68	4820	-14.32	20240320	3865	6.86	20240408	6460	-36.07	20230803	3800	8.68	20231031	0.34	N	377740	500	510 억		155967	N	N	141	N	00	N
30	20240528	121232	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	-20	5	-0.48	55411500	13457	12.89	4105	4145	4100	5380	2905	4145	4117.67	0.15	0	-1890	4341	4242	4156	4057	3971	4200	4015	510	1235	500	2980	5	1	102056048	4210	-20.52	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.34	N	377740	500	510 억		155967	N	N	141	N	00	N
31	20240528	111216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	-35	5	-0.84	42749655	10375	9.94	4105	4145	4100	5380	2905	4145	4120.45	0.15	0	-1900	4341	4242	4156	4057	3971	4200	4015	510	1235	500	2980	5	1	102056048	4195	-20.45	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.34	N	377740	500	510 억		155967	N	N	141	N	00	N
32	20240528	101231	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4140	-5	5	-0.12	29404490	7137	6.84	4105	4145	4100	5380	2905	4145	4120.01	0.15	0	-1854	4341	4242	4156	4057	3971	4200	4015	510	1235	500	2980	5	1	102056048	4225	-20.60	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.91	3800	20231031	8.95	4820	-14.11	20240320	3865	7.12	20240408	6460	-35.91	20230803	3800	8.95	20231031	0.34	N	377740	500	510 억		155967	N	N	141	N	00	N
33	20240528	091234	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4140	-5	5	-0.12	8883430	2163	2.07	4105	4145	4100	5380	2905	4145	4106.99	0.15	0	464	4341	4242	4156	4057	3971	4200	4015	510	1235	500	2980	5	1	102056048	4225	-20.60	0.27	12	0.00	-201.00	15252.00	6460	20230803	-35.91	3800	20231031	8.95	4820	-14.11	20240320	3865	7.12	20240408	6460	-35.91	20230803	3800	8.95	20231031	0.34	N	377740	500	510 억		155967	N	N	141	N	00	N
34	20240527	161216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4145	-30	5	-0.72	431109160	104390	219.37	4175	4255	4070	5420	2925	4175	4129.79	0.16	0	-2585	4321	4247	4206	4132	4091	4227	4112	510	1245	500	3000	5	1	102056048	4230	-20.62	0.27	12	0.10	-201.00	15252.00	6460	20230803	-35.84	3800	20231031	9.08	4820	-14.00	20240320	3865	7.24	20240408	6460	-35.84	20230803	3800	9.08	20231031	0.33	N	377740	500	510 억		158415	N	N	141	N	00	N
35	20240527	151233	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	-50	5	-1.20	425560085	103046	216.55	4175	4255	4070	5420	2925	4175	4129.81	0.16	0	-2248	4321	4247	4206	4132	4091	4227	4112	510	1245	500	3000	5	1	102056048	4210	-20.52	0.27	12	0.10	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.33	N	377740	500	510 억		158415	N	N	55	N	00	N
36	20240527	141230	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	-40	5	-0.96	403519310	97716	205.35	4175	4255	4070	5420	2925	4175	4129.51	0.16	0	-1713	4321	4247	4206	4132	4091	4227	4112	510	1245	500	3000	5	1	102056048	4220	-20.57	0.27	12	0.10	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.33	N	377740	500	510 억		158415	N	N	55	N	00	N
37	20240527	131230	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	-70	5	-1.68	384985595	93223	195.90	4175	4255	4070	5420	2925	4175	4129.73	0.16	0	-883	4321	4247	4206	4132	4091	4227	4112	510	1245	500	3000	5	1	102056048	4189	-20.42	0.27	12	0.09	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.33	N	377740	500	510 억		158415	N	N	55	N	00	N
38	20240527	121230	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	-80	5	-1.92	371882765	90039	189.21	4175	4255	4070	5420	2925	4175	4130.24	0.16	0	-674	4321	4247	4206	4132	4091	4227	4112	510	1245	500	3000	5	1	102056048	4179	-20.37	0.27	12	0.09	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.33	N	377740	500	510 억		158415	N	N	55	N	00	N
39	20240527	111229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-85	5	-2.04	221497280	53332	112.07	4175	4255	4090	5420	2925	4175	4153.18	0.16	0	1201	4321	4247	4206	4132	4091	4227	4112	510	1245	500	3000	5	1	102056048	4174	-20.35	0.27	12	0.05	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.33	N	377740	500	510 억		158415	N	N	55	N	00	N
40	20240527	101227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4190	15	2	0.36	67931325	16161	33.96	4175	4255	4175	5420	2925	4175	4203.41	0.16	0	-1463	4321	4247	4206	4132	4091	4227	4112	510	1245	500	3000	5	1	102056048	4276	-20.85	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.14	3800	20231031	10.26	4820	-13.07	20240320	3865	8.41	20240408	6460	-35.14	20230803	3800	10.26	20231031	0.33	N	377740	500	510 억		158415	N	N	55	N	00	N
41	20240527	091229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4250	75	2	1.80	15650925	3685	7.74	4175	4255	4175	5420	2925	4175	4247.20	0.16	0	-2662	4321	4247	4206	4132	4091	4227	4112	510	1245	500	3000	5	1	102056048	4337	-21.14	0.28	12	0.00	-201.00	15252.00	6460	20230803	-34.21	3800	20231031	11.84	4820	-11.83	20240320	3865	9.96	20240408	6460	-34.21	20230803	3800	11.84	20231031	0.33	N	377740	500	510 억		158415	N	N	55	N	00	N
42	20240524	161118	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4175	-35	5	-0.83	199100770	47456	97.78	4280	4280	4165	5470	2950	4210	4195.49	0.16	0	-12485	4310	4260	4230	4180	4150	4285	4205	510	1260	500	3030	5	1	102056048	4261	-20.77	0.27	12	0.05	-201.00	15252.00	6460	20230803	-35.37	3800	20231031	9.87	4820	-13.38	20240320	3865	8.02	20240408	6460	-35.37	20230803	3800	9.87	20231031	0.33	N	377740	500	510 억		168103	N	N	55	N	00	N
43	20240524	151120	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4175	-35	5	-0.83	189931560	45261	93.25	4280	4280	4165	5470	2950	4210	4196.36	0.16	0	-12277	4310	4260	4230	4180	4150	4285	4205	510	1260	500	3030	5	1	102056048	4261	-20.77	0.27	12	0.04	-201.00	15252.00	6460	20230803	-35.37	3800	20231031	9.87	4820	-13.38	20240320	3865	8.02	20240408	6460	-35.37	20230803	3800	9.87	20231031	0.33	N	377740	500	510 억		168103	N	N	0	N	00	N
44	20240524	141126	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4190	-20	5	-0.48	150357300	35801	73.76	4280	4280	4165	5470	2950	4210	4199.81	0.16	0	-11020	4310	4260	4230	4180	4150	4285	4205	510	1260	500	3030	5	1	102056048	4276	-20.85	0.27	12	0.04	-201.00	15252.00	6460	20230803	-35.14	3800	20231031	10.26	4820	-13.07	20240320	3865	8.41	20240408	6460	-35.14	20230803	3800	10.26	20231031	0.33	N	377740	500	510 억		168103	N	N	0	N	00	N
45	20240524	131121	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4185	-25	5	-0.59	120030705	28568	58.86	4280	4280	4165	5470	2950	4210	4201.58	0.16	0	-10348	4310	4260	4230	4180	4150	4285	4205	510	1260	500	3030	5	1	102056048	4271	-20.82	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.22	3800	20231031	10.13	4820	-13.17	20240320	3865	8.28	20240408	6460	-35.22	20230803	3800	10.13	20231031	0.33	N	377740	500	510 억		168103	N	N	0	N	00	N
46	20240524	121123	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4190	-20	5	-0.48	99969505	23775	48.99	4280	4280	4165	5470	2950	4210	4204.82	0.16	0	-9141	4310	4260	4230	4180	4150	4285	4205	510	1260	500	3030	5	1	102056048	4276	-20.85	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.14	3800	20231031	10.26	4820	-13.07	20240320	3865	8.41	20240408	6460	-35.14	20230803	3800	10.26	20231031	0.33	N	377740	500	510 억		168103	N	N	0	N	00	N
47	20240524	111122	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4190	-20	5	-0.48	79028040	18785	38.70	4280	4280	4165	5470	2950	4210	4206.98	0.16	0	-5181	4310	4260	4230	4180	4150	4285	4205	510	1260	500	3030	5	1	102056048	4276	-20.85	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.14	3800	20231031	10.26	4820	-13.07	20240320	3865	8.41	20240408	6460	-35.14	20230803	3800	10.26	20231031	0.33	N	377740	500	510 억		168103	N	N	0	N	00	N
48	20240524	101129	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4200	-10	5	-0.24	56268360	13366	27.54	4280	4280	4165	5470	2950	4210	4209.81	0.16	0	-2159	4310	4260	4230	4180	4150	4285	4205	510	1260	500	3030	5	1	102056048	4286	-20.90	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.98	3800	20231031	10.53	4820	-12.86	20240320	3865	8.67	20240408	6460	-34.98	20230803	3800	10.53	20231031	0.33	N	377740	500	510 억		168103	N	N	0	N	00	N
49	20240524	091122	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4225	15	2	0.36	11763545	2771	5.71	4280	4280	4185	5470	2950	4210	4245.23	0.16	0	-999	4310	4260	4230	4180	4150	4285	4205	510	1260	500	3030	5	1	102056048	4312	-21.02	0.28	12	0.00	-201.00	15252.00	6460	20230803	-34.60	3800	20231031	11.18	4820	-12.34	20240320	3865	9.31	20240408	6460	-34.60	20230803	3800	11.18	20231031	0.33	N	377740	500	510 억		168103	N	N	0	N	00	N
50	20240523	161119	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4210	-30	5	-0.71	204916200	48485	203.04	4200	4280	4200	5510	2970	4240	4226.42	0.16	0	2137	4316	4277	4246	4207	4176	4262	4192	510	1270	500	3050	5	1	102056048	4297	-20.95	0.28	12	0.05	-201.00	15252.00	6460	20230803	-34.83	3800	20231031	10.79	4820	-12.66	20240320	3865	8.93	20240408	6460	-34.83	20230803	3800	10.79	20231031	0.33	N	377740	500	510 억		164431	N	N	0	N	00	N
51	20240523	151122	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4215	-25	5	-0.59	197735465	46779	195.90	4200	4280	4200	5510	2970	4240	4227.01	0.16	0	2606	4316	4277	4246	4207	4176	4262	4192	510	1270	500	3050	5	1	102056048	4302	-20.97	0.28	12	0.05	-201.00	15252.00	6460	20230803	-34.75	3800	20231031	10.92	4820	-12.55	20240320	3865	9.06	20240408	6460	-34.75	20230803	3800	10.92	20231031	0.33	N	377740	500	510 억		164431	N	N	0	N	00	N
52	20240523	141125	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4230	-10	5	-0.24	183248090	43347	181.53	4200	4280	4200	5510	2970	4240	4227.47	0.16	0	2448	4316	4277	4246	4207	4176	4262	4192	510	1270	500	3050	5	1	102056048	4317	-21.04	0.28	12	0.04	-201.00	15252.00	6460	20230803	-34.52	3800	20231031	11.32	4820	-12.24	20240320	3865	9.44	20240408	6460	-34.52	20230803	3800	11.32	20231031	0.33	N	377740	500	510 억		164431	N	N	0	N	00	N
53	20240523	131124	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4235	-5	5	-0.12	158558375	37516	157.11	4200	4280	4200	5510	2970	4240	4226.42	0.16	0	356	4316	4277	4246	4207	4176	4262	4192	510	1270	500	3050	5	1	102056048	4322	-21.07	0.28	12	0.04	-201.00	15252.00	6460	20230803	-34.44	3800	20231031	11.45	4820	-12.14	20240320	3865	9.57	20240408	6460	-34.44	20230803	3800	11.45	20231031	0.33	N	377740	500	510 억		164431	N	N	0	N	00	N
54	20240523	121119	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4255	15	2	0.35	102105880	24141	101.10	4200	4280	4200	5510	2970	4240	4229.56	0.16	0	-1157	4316	4277	4246	4207	4176	4262	4192	510	1270	500	3050	5	1	102056048	4342	-21.17	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.13	3800	20231031	11.97	4820	-11.72	20240320	3865	10.09	20240408	6460	-34.13	20230803	3800	11.97	20231031	0.33	N	377740	500	510 억		164431	N	N	0	N	00	N
55	20240523	111118	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4210	-30	5	-0.71	70084675	16624	69.62	4200	4245	4200	5510	2970	4240	4215.87	0.16	0	-119	4316	4277	4246	4207	4176	4262	4192	510	1270	500	3050	5	1	102056048	4297	-20.95	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.83	3800	20231031	10.79	4820	-12.66	20240320	3865	8.93	20240408	6460	-34.83	20230803	3800	10.79	20231031	0.33	N	377740	500	510 억		164431	N	N	0	N	00	N
56	20240523	101120	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4235	-5	5	-0.12	59980165	14227	59.58	4200	4245	4200	5510	2970	4240	4215.94	0.16	0	337	4316	4277	4246	4207	4176	4262	4192	510	1270	500	3050	5	1	102056048	4322	-21.07	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.44	3800	20231031	11.45	4820	-12.14	20240320	3865	9.57	20240408	6460	-34.44	20230803	3800	11.45	20231031	0.33	N	377740	500	510 억		164431	N	N	0	N	00	N
57	20240523	091125	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4215	-25	5	-0.59	8447965	2010	8.42	4200	4240	4200	5510	2970	4240	4202.97	0.16	0	718	4316	4277	4246	4207	4176	4262	4192	510	1270	500	3050	5	1	102056048	4302	-20.97	0.28	12	0.00	-201.00	15252.00	6460	20230803	-34.75	3800	20231031	10.92	4820	-12.55	20240320	3865	9.06	20240408	6460	-34.75	20230803	3800	10.92	20231031	0.33	N	377740	500	510 억		164431	N	N	0	N	00	N
58	20240522	161110	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4240	0	3	0.00	99665670	23517	68.62	4245	4285	4215	5510	2970	4240	4238.03	0.15	0	8426	4383	4311	4233	4161	4083	4272	4122	510	1270	500	3050	5	1	102056048	4327	-21.09	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.37	3800	20231031	11.58	4820	-12.03	20240320	3865	9.70	20240408	6460	-34.37	20230803	3800	11.58	20231031	0.33	N	377740	500	510 억		155419	N	N	10	N	00	N
59	20240522	151119	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4240	0	3	0.00	92813730	21901	63.91	4245	4285	4215	5510	2970	4240	4237.88	0.15	0	8490	4383	4311	4233	4161	4083	4272	4122	510	1270	500	3050	5	1	102056048	4327	-21.09	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.37	3800	20231031	11.58	4820	-12.03	20240320	3865	9.70	20240408	6460	-34.37	20230803	3800	11.58	20231031	0.33	N	377740	500	510 억		155419	N	N	10	N	00	N
60	20240522	141118	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4240	0	3	0.00	86481390	20407	59.55	4245	4285	4215	5510	2970	4240	4237.83	0.15	0	8615	4383	4311	4233	4161	4083	4272	4122	510	1270	500	3050	5	1	102056048	4327	-21.09	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.37	3800	20231031	11.58	4820	-12.03	20240320	3865	9.70	20240408	6460	-34.37	20230803	3800	11.58	20231031	0.33	N	377740	500	510 억		155419	N	N	10	N	00	N
61	20240522	131114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4255	15	2	0.35	81890035	19326	56.39	4245	4285	4215	5510	2970	4240	4237.30	0.15	0	9077	4383	4311	4233	4161	4083	4272	4122	510	1270	500	3050	5	1	102056048	4342	-21.17	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.13	3800	20231031	11.97	4820	-11.72	20240320	3865	10.09	20240408	6460	-34.13	20230803	3800	11.97	20231031	0.33	N	377740	500	510 억		155419	N	N	10	N	00	N
62	20240522	121219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4235	-5	5	-0.12	66566315	15721	45.87	4245	4285	4215	5510	2970	4240	4234.23	0.15	0	8756	4383	4311	4233	4161	4083	4272	4122	510	1270	500	3050	5	1	102056048	4322	-21.07	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.44	3800	20231031	11.45	4820	-12.14	20240320	3865	9.57	20240408	6460	-34.44	20230803	3800	11.45	20231031	0.33	N	377740	500	510 억		155419	N	N	10	N	00	N
63	20240522	111124	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4240	0	3	0.00	63068235	14897	43.47	4245	4285	4215	5510	2970	4240	4233.62	0.15	0	8445	4383	4311	4233	4161	4083	4272	4122	510	1270	500	3050	5	1	102056048	4327	-21.09	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.37	3800	20231031	11.58	4820	-12.03	20240320	3865	9.70	20240408	6460	-34.37	20230803	3800	11.58	20231031	0.33	N	377740	500	510 억		155419	N	N	10	N	00	N
64	20240522	101116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4240	0	3	0.00	49296475	11658	34.02	4245	4280	4215	5510	2970	4240	4228.55	0.15	0	6211	4383	4311	4233	4161	4083	4272	4122	510	1270	500	3050	5	1	102056048	4327	-21.09	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.37	3800	20231031	11.58	4820	-12.03	20240320	3865	9.70	20240408	6460	-34.37	20230803	3800	11.58	20231031	0.33	N	377740	500	510 억		155419	N	N	10	N	00	N
65	20240522	091118	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4230	-10	5	-0.24	2564595	604	1.76	4245	4280	4230	5510	2970	4240	4246.02	0.15	0	-127	4383	4311	4233	4161	4083	4272	4122	510	1270	500	3050	5	1	102056048	4317	-21.04	0.28	12	0.00	-201.00	15252.00	6460	20230803	-34.52	3800	20231031	11.32	4820	-12.24	20240320	3865	9.44	20240408	6460	-34.52	20230803	3800	11.32	20231031	0.33	N	377740	500	510 억		155419	N	N	10	N	00	N
66	20240521	161101	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4240	-10	5	-0.24	145104490	34268	26.25	4290	4305	4155	5520	2975	4250	4234.40	0.15	0	-1887	4543	4396	4323	4176	4103	4360	4140	510	1270	500	3060	5	1	102056048	4327	-21.09	0.28	12	0.03	-201.00	15252.00	6460	20230803	-34.37	3800	20231031	11.58	4820	-12.03	20240320	3865	9.70	20240408	6460	-34.37	20230803	3800	11.58	20231031	0.34	N	377740	500	510 억		156657	N	N	10	N	00	N
67	20240521	151112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4225	-25	5	-0.59	143778695	33955	26.01	4290	4305	4155	5520	2975	4250	4234.39	0.15	0	-1934	4543	4396	4323	4176	4103	4360	4140	510	1270	500	3060	5	1	102056048	4312	-21.02	0.28	12	0.03	-201.00	15252.00	6460	20230803	-34.60	3800	20231031	11.18	4820	-12.34	20240320	3865	9.31	20240408	6460	-34.60	20230803	3800	11.18	20231031	0.34	N	377740	500	510 억		156657	N	N	663	N	00	N
68	20240521	141113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4220	-30	5	-0.71	107467065	25350	19.42	4290	4305	4155	5520	2975	4250	4239.33	0.15	0	-4235	4543	4396	4323	4176	4103	4360	4140	510	1270	500	3060	5	1	102056048	4307	-21.00	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.67	3800	20231031	11.05	4820	-12.45	20240320	3865	9.18	20240408	6460	-34.67	20230803	3800	11.05	20231031	0.34	N	377740	500	510 억		156657	N	N	663	N	00	N
69	20240521	131112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4205	-45	5	-1.06	95543380	22518	17.25	4290	4305	4155	5520	2975	4250	4242.98	0.15	0	-4339	4543	4396	4323	4176	4103	4360	4140	510	1270	500	3060	5	1	102056048	4291	-20.92	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.91	3800	20231031	10.66	4820	-12.76	20240320	3865	8.80	20240408	6460	-34.91	20230803	3800	10.66	20231031	0.34	N	377740	500	510 억		156657	N	N	663	N	00	N
70	20240521	121109	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4240	-10	5	-0.24	62353155	14649	11.22	4290	4305	4225	5520	2975	4250	4256.48	0.15	0	-4288	4543	4396	4323	4176	4103	4360	4140	510	1270	500	3060	5	1	102056048	4327	-21.09	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.37	3800	20231031	11.58	4820	-12.03	20240320	3865	9.70	20240408	6460	-34.37	20230803	3800	11.58	20231031	0.34	N	377740	500	510 억		156657	N	N	663	N	00	N
71	20240521	111108	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4245	-5	5	-0.12	54214800	12730	9.75	4290	4305	4225	5520	2975	4250	4258.82	0.15	0	-4146	4543	4396	4323	4176	4103	4360	4140	510	1270	500	3060	5	1	102056048	4332	-21.12	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.29	3800	20231031	11.71	4820	-11.93	20240320	3865	9.83	20240408	6460	-34.29	20230803	3800	11.71	20231031	0.34	N	377740	500	510 억		156657	N	N	663	N	00	N
72	20240521	101109	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4245	-5	5	-0.12	41832620	9806	7.51	4290	4305	4235	5520	2975	4250	4266.02	0.15	0	-4075	4543	4396	4323	4176	4103	4360	4140	510	1270	500	3060	5	1	102056048	4332	-21.12	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.29	3800	20231031	11.71	4820	-11.93	20240320	3865	9.83	20240408	6460	-34.29	20230803	3800	11.71	20231031	0.34	N	377740	500	510 억		156657	N	N	663	N	00	N
73	20240521	091105	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4295	45	2	1.06	11367965	2647	2.03	4290	4305	4290	5520	2975	4250	4294.66	0.15	0	-941	4543	4396	4323	4176	4103	4360	4140	510	1270	500	3060	5	1	102056048	4383	-21.37	0.28	12	0.00	-201.00	15252.00	6460	20230803	-33.51	3800	20231031	13.03	4820	-10.89	20240320	3865	11.13	20240408	6460	-33.51	20230803	3800	13.03	20231031	0.34	N	377740	500	510 억		156657	N	N	663	N	00	N
74	20240517	161113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4225	-50	5	-1.17	214872395	50469	107.07	4280	4300	4105	5550	2995	4275	4257.51	0.17	0	-67	4335	4305	4245	4215	4155	4320	4230	510	1275	500	3070	5	1	102056048	4312	-21.02	0.28	12	0.05	-201.00	15252.00	6460	20230803	-34.60	3800	20231031	11.18	4820	-12.34	20240320	3865	9.31	20240408	6460	-34.60	20230803	3800	11.18	20231031	0.32	N	377740	500	510 억		175778	N	N	1294	N	00	N
75	20240517	151116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4260	-15	5	-0.35	210755750	49495	105.00	4280	4300	4105	5550	2995	4275	4258.12	0.17	0	392	4335	4305	4245	4215	4155	4320	4230	510	1275	500	3070	5	1	102056048	4348	-21.19	0.28	12	0.05	-201.00	15252.00	6460	20230803	-34.06	3800	20231031	12.11	4820	-11.62	20240320	3865	10.22	20240408	6460	-34.06	20230803	3800	12.11	20231031	0.32	N	377740	500	510 억		175778	N	N	715	N	00	N
76	20240517	141105	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4270	-5	5	-0.12	204876475	48111	102.07	4280	4300	4105	5550	2995	4275	4258.41	0.17	0	28	4335	4305	4245	4215	4155	4320	4230	510	1275	500	3070	5	1	102056048	4358	-21.24	0.28	12	0.05	-201.00	15252.00	6460	20230803	-33.90	3800	20231031	12.37	4820	-11.41	20240320	3865	10.48	20240408	6460	-33.90	20230803	3800	12.37	20231031	0.32	N	377740	500	510 억		175778	N	N	715	N	00	N
77	20240517	131058	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4240	-35	5	-0.82	152111815	35802	75.95	4280	4290	4105	5550	2995	4275	4248.70	0.17	0	-1311	4335	4305	4245	4215	4155	4320	4230	510	1275	500	3070	5	1	102056048	4327	-21.09	0.28	12	0.04	-201.00	15252.00	6460	20230803	-34.37	3800	20231031	11.58	4820	-12.03	20240320	3865	9.70	20240408	6460	-34.37	20230803	3800	11.58	20231031	0.32	N	377740	500	510 억		175778	N	N	715	N	00	N
78	20240517	121058	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4230	-45	5	-1.05	143260320	33710	71.51	4280	4290	4105	5550	2995	4275	4249.79	0.17	0	-1381	4335	4305	4245	4215	4155	4320	4230	510	1275	500	3070	5	1	102056048	4317	-21.04	0.28	12	0.03	-201.00	15252.00	6460	20230803	-34.52	3800	20231031	11.32	4820	-12.24	20240320	3865	9.44	20240408	6460	-34.52	20230803	3800	11.32	20231031	0.32	N	377740	500	510 억		175778	N	N	715	N	00	N
79	20240517	111058	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4255	-20	5	-0.47	116470835	27432	58.20	4280	4290	4105	5550	2995	4275	4245.80	0.17	0	-1452	4335	4305	4245	4215	4155	4320	4230	510	1275	500	3070	5	1	102056048	4342	-21.17	0.28	12	0.03	-201.00	15252.00	6460	20230803	-34.13	3800	20231031	11.97	4820	-11.72	20240320	3865	10.09	20240408	6460	-34.13	20230803	3800	11.97	20231031	0.32	N	377740	500	510 억		175778	N	N	715	N	00	N
80	20240517	101052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4230	-45	5	-1.05	59358650	14038	29.78	4280	4285	4105	5550	2995	4275	4228.43	0.17	0	-1049	4335	4305	4245	4215	4155	4320	4230	510	1275	500	3070	5	1	102056048	4317	-21.04	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.52	3800	20231031	11.32	4820	-12.24	20240320	3865	9.44	20240408	6460	-34.52	20230803	3800	11.32	20231031	0.32	N	377740	500	510 억		175778	N	N	715	N	00	N
81	20240517	091059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4235	-40	5	-0.94	44016830	10410	22.08	4280	4285	4105	5550	2995	4275	4228.32	0.17	0	-1070	4335	4305	4245	4215	4155	4320	4230	510	1275	500	3070	5	1	102056048	4322	-21.07	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.44	3800	20231031	11.45	4820	-12.14	20240320	3865	9.57	20240408	6460	-34.44	20230803	3800	11.45	20231031	0.32	N	377740	500	510 억		175778	N	N	715	N	00	N
82	20240516	161050	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4275	70	2	1.66	199425030	47059	52.12	4205	4275	4185	5460	2945	4205	4237.76	0.18	0	-6054	4331	4267	4201	4137	4071	4300	4170	510	1255	500	3020	5	1	102056048	4363	-21.27	0.28	12	0.05	-201.00	15252.00	6460	20230803	-33.82	3800	20231031	12.50	4820	-11.31	20240320	3865	10.61	20240408	6460	-33.82	20230803	3800	12.50	20231031	0.32	N	377740	500	510 억		181829	N	N	715	N	00	N
83	20240516	151047	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4265	60	2	1.43	150035350	35488	39.31	4205	4265	4185	5460	2945	4205	4227.78	0.18	0	-5220	4331	4267	4201	4137	4071	4300	4170	510	1255	500	3020	5	1	102056048	4353	-21.22	0.28	12	0.03	-201.00	15252.00	6460	20230803	-33.98	3800	20231031	12.24	4820	-11.51	20240320	3865	10.35	20240408	6460	-33.98	20230803	3800	12.24	20231031	0.32	N	377740	500	510 억		181829	N	N	859	N	00	N
84	20240516	141055	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4215	10	2	0.24	87609770	20714	22.94	4205	4250	4185	5460	2945	4205	4229.50	0.18	0	-4747	4331	4267	4201	4137	4071	4300	4170	510	1255	500	3020	5	1	102056048	4302	-20.97	0.28	12	0.02	-201.00	15252.00	6460	20230803	-34.75	3800	20231031	10.92	4820	-12.55	20240320	3865	9.06	20240408	6460	-34.75	20230803	3800	10.92	20231031	0.32	N	377740	500	510 억		181829	N	N	859	N	00	N
85	20240516	131049	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4210	5	2	0.12	48130260	11403	12.63	4205	4245	4185	5460	2945	4205	4220.84	0.18	0	-4034	4331	4267	4201	4137	4071	4300	4170	510	1255	500	3020	5	1	102056048	4297	-20.95	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.83	3800	20231031	10.79	4820	-12.66	20240320	3865	8.93	20240408	6460	-34.83	20230803	3800	10.79	20231031	0.32	N	377740	500	510 억		181829	N	N	859	N	00	N
86	20240516	121046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4230	25	2	0.59	44041450	10433	11.56	4205	4245	4185	5460	2945	4205	4221.36	0.18	0	-3857	4331	4267	4201	4137	4071	4300	4170	510	1255	500	3020	5	1	102056048	4317	-21.04	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.52	3800	20231031	11.32	4820	-12.24	20240320	3865	9.44	20240408	6460	-34.52	20230803	3800	11.32	20231031	0.32	N	377740	500	510 억		181829	N	N	859	N	00	N
87	20240516	111045	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4215	10	2	0.24	28522340	6761	7.49	4205	4245	4190	5460	2945	4205	4218.66	0.18	0	-2392	4331	4267	4201	4137	4071	4300	4170	510	1255	500	3020	5	1	102056048	4302	-20.97	0.28	12	0.01	-201.00	15252.00	6460	20230803	-34.75	3800	20231031	10.92	4820	-12.55	20240320	3865	9.06	20240408	6460	-34.75	20230803	3800	10.92	20231031	0.32	N	377740	500	510 억		181829	N	N	859	N	00	N
88	20240516	101049	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4205	0	3	0.00	20631420	4888	5.41	4205	4245	4190	5460	2945	4205	4220.83	0.18	0	-1210	4331	4267	4201	4137	4071	4300	4170	510	1255	500	3020	5	1	102056048	4291	-20.92	0.28	12	0.00	-201.00	15252.00	6460	20230803	-34.91	3800	20231031	10.66	4820	-12.76	20240320	3865	8.80	20240408	6460	-34.91	20230803	3800	10.66	20231031	0.32	N	377740	500	510 억		181829	N	N	859	N	00	N
89	20240516	091049	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4245	40	2	0.95	9882130	2341	2.59	4205	4245	4205	5460	2945	4205	4221.33	0.18	0	-458	4331	4267	4201	4137	4071	4300	4170	510	1255	500	3020	5	1	102056048	4332	-21.12	0.28	12	0.00	-201.00	15252.00	6460	20230803	-34.29	3800	20231031	11.71	4820	-11.93	20240320	3865	9.83	20240408	6460	-34.29	20230803	3800	11.71	20231031	0.32	N	377740	500	510 억		181829	N	N	859	N	00	N
90	20240514	161101	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4205	70	2	1.69	380464615	90082	147.05	4135	4265	4135	5370	2895	4135	4223.54	0.19	0	-9779	4201	4167	4141	4107	4081	4165	4105	510	1235	500	2970	5	1	102056048	4291	-20.92	0.28	12	0.09	-201.00	15252.00	6460	20230803	-34.91	3800	20231031	10.66	4820	-12.76	20240320	3865	8.80	20240408	6460	-34.91	20230803	3800	10.66	20231031	0.32	N	377740	500	510 억		189910	N	N	859	N	00	N
91	20240514	151103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4200	65	2	1.57	370215395	87629	143.05	4135	4265	4135	5370	2895	4135	4224.80	0.19	0	-9949	4201	4167	4141	4107	4081	4165	4105	510	1235	500	2970	5	1	102056048	4286	-20.90	0.28	12	0.09	-201.00	15252.00	6460	20230803	-34.98	3800	20231031	10.53	4820	-12.86	20240320	3865	8.67	20240408	6460	-34.98	20230803	3800	10.53	20231031	0.32	N	377740	500	510 억		189910	N	N	0	N	00	N
92	20240514	141103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4210	75	2	1.81	335851540	79427	129.66	4135	4265	4135	5370	2895	4135	4228.43	0.19	0	-9294	4201	4167	4141	4107	4081	4165	4105	510	1235	500	2970	5	1	102056048	4297	-20.95	0.28	12	0.08	-201.00	15252.00	6460	20230803	-34.83	3800	20231031	10.79	4820	-12.66	20240320	3865	8.93	20240408	6460	-34.83	20230803	3800	10.79	20231031	0.32	N	377740	500	510 억		189910	N	N	0	N	00	N
93	20240514	131104	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4215	80	2	1.93	305696735	72245	117.94	4135	4265	4135	5370	2895	4135	4231.39	0.19	0	-9016	4201	4167	4141	4107	4081	4165	4105	510	1235	500	2970	5	1	102056048	4302	-20.97	0.28	12	0.07	-201.00	15252.00	6460	20230803	-34.75	3800	20231031	10.92	4820	-12.55	20240320	3865	9.06	20240408	6460	-34.75	20230803	3800	10.92	20231031	0.32	N	377740	500	510 억		189910	N	N	0	N	00	N
94	20240514	121059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4200	65	2	1.57	293048385	69237	113.03	4135	4265	4135	5370	2895	4135	4232.54	0.19	0	-8641	4201	4167	4141	4107	4081	4165	4105	510	1235	500	2970	5	1	102056048	4286	-20.90	0.28	12	0.07	-201.00	15252.00	6460	20230803	-34.98	3800	20231031	10.53	4820	-12.86	20240320	3865	8.67	20240408	6460	-34.98	20230803	3800	10.53	20231031	0.32	N	377740	500	510 억		189910	N	N	0	N	00	N
95	20240514	111101	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4220	85	2	2.06	276932520	65408	106.77	4135	4265	4135	5370	2895	4135	4233.92	0.19	0	-7970	4201	4167	4141	4107	4081	4165	4105	510	1235	500	2970	5	1	102056048	4307	-21.00	0.28	12	0.06	-201.00	15252.00	6460	20230803	-34.67	3800	20231031	11.05	4820	-12.45	20240320	3865	9.18	20240408	6460	-34.67	20230803	3800	11.05	20231031	0.32	N	377740	500	510 억		189910	N	N	0	N	00	N
96	20240514	101059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4260	125	2	3.02	216428140	51159	83.51	4135	4265	4135	5370	2895	4135	4230.50	0.19	0	169	4201	4167	4141	4107	4081	4165	4105	510	1235	500	2970	5	1	102056048	4348	-21.19	0.28	12	0.05	-201.00	15252.00	6460	20230803	-34.06	3800	20231031	12.11	4820	-11.62	20240320	3865	10.22	20240408	6460	-34.06	20230803	3800	12.11	20231031	0.32	N	377740	500	510 억		189910	N	N	0	N	00	N
97	20240514	091100	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4175	40	2	0.97	1475270	355	0.58	4135	4180	4135	5370	2895	4135	4155.69	0.19	0	-36	4201	4167	4141	4107	4081	4165	4105	510	1235	500	2970	5	1	102056048	4261	-20.77	0.27	12	0.00	-201.00	15252.00	6460	20230803	-35.37	3800	20231031	9.87	4820	-13.38	20240320	3865	8.02	20240408	6460	-35.37	20230803	3800	9.87	20231031	0.32	N	377740	500	510 억		189910	N	N	0	N	00	N
98	20240513	161058	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	55	2	1.35	253023100	61103	150.22	4135	4175	4115	5300	2860	4080	4140.95	0.18	0	9502	4126	4102	4086	4062	4046	4100	4060	510	1220	500	2930	5	1	102056048	4220	-20.57	0.27	12	0.06	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.32	N	377740	500	510 억		179837	N	N	0	N	00	N
99	20240513	151101	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4145	65	2	1.59	246944630	59633	146.60	4135	4175	4115	5300	2860	4080	4141.07	0.18	0	9391	4126	4102	4086	4062	4046	4100	4060	510	1220	500	2930	5	1	102056048	4230	-20.62	0.27	12	0.06	-201.00	15252.00	6460	20230803	-35.84	3800	20231031	9.08	4820	-14.00	20240320	3865	7.24	20240408	6460	-35.84	20230803	3800	9.08	20231031	0.32	N	377740	500	510 억		179837	N	N	0	N	00	N
100	20240513	141101	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4145	65	2	1.59	225475745	54445	133.85	4135	4175	4115	5300	2860	4080	4141.35	0.18	0	8749	4126	4102	4086	4062	4046	4100	4060	510	1220	500	2930	5	1	102056048	4230	-20.62	0.27	12	0.05	-201.00	15252.00	6460	20230803	-35.84	3800	20231031	9.08	4820	-14.00	20240320	3865	7.24	20240408	6460	-35.84	20230803	3800	9.08	20231031	0.32	N	377740	500	510 억		179837	N	N	0	N	00	N
101	20240513	131055	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4160	80	2	1.96	195479040	47224	116.10	4135	4175	4115	5300	2860	4080	4139.40	0.18	0	8267	4126	4102	4086	4062	4046	4100	4060	510	1220	500	2930	5	1	102056048	4246	-20.70	0.27	12	0.05	-201.00	15252.00	6460	20230803	-35.60	3800	20231031	9.47	4820	-13.69	20240320	3865	7.63	20240408	6460	-35.60	20230803	3800	9.47	20231031	0.32	N	377740	500	510 억		179837	N	N	0	N	00	N
102	20240513	121058	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	40	2	0.98	140612665	34002	83.59	4135	4175	4115	5300	2860	4080	4135.42	0.18	0	4502	4126	4102	4086	4062	4046	4100	4060	510	1220	500	2930	5	1	102056048	4205	-20.50	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.32	N	377740	500	510 억		179837	N	N	0	N	00	N
103	20240513	111057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	45	2	1.10	112589590	27197	66.86	4135	4175	4120	5300	2860	4080	4139.78	0.18	0	4593	4126	4102	4086	4062	4046	4100	4060	510	1220	500	2930	5	1	102056048	4210	-20.52	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.32	N	377740	500	510 억		179837	N	N	0	N	00	N
104	20240513	101056	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	55	2	1.35	88045100	21258	52.26	4135	4175	4120	5300	2860	4080	4141.74	0.18	0	4831	4126	4102	4086	4062	4046	4100	4060	510	1220	500	2930	5	1	102056048	4220	-20.57	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.32	N	377740	500	510 억		179837	N	N	0	N	00	N
105	20240513	091100	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4165	85	2	2.08	43048395	10362	25.47	4135	4175	4120	5300	2860	4080	4154.45	0.18	0	1822	4126	4102	4086	4062	4046	4100	4060	510	1220	500	2930	5	1	102056048	4251	-20.72	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.53	3800	20231031	9.61	4820	-13.59	20240320	3865	7.76	20240408	6460	-35.53	20230803	3800	9.61	20231031	0.32	N	377740	500	510 억		179837	N	N	0	N	00	N
106	20240510	161027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	0	3	0.00	164959275	40387	130.24	4080	4110	4070	5300	2860	4080	4084.53	0.17	0	-1046	4176	4127	4086	4037	3996	4107	4017	510	1220	500	2930	5	1	102056048	4164	-20.30	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.32	N	377740	500	510 억		173778	N	N	50	N	00	N
107	20240510	151035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	5	2	0.12	131527425	32192	103.82	4080	4110	4070	5300	2860	4080	4085.72	0.17	0	3140	4176	4127	4086	4037	3996	4107	4017	510	1220	500	2930	5	1	102056048	4169	-20.32	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.32	N	377740	500	510 억		173778	N	N	50	N	00	N
108	20240510	141038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	0	3	0.00	87363345	21384	68.96	4080	4110	4070	5300	2860	4080	4085.45	0.17	0	6694	4176	4127	4086	4037	3996	4107	4017	510	1220	500	2930	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.32	N	377740	500	510 억		173778	N	N	50	N	00	N
109	20240510	131028	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	0	3	0.00	79374090	19427	62.65	4080	4110	4070	5300	2860	4080	4085.76	0.17	0	6638	4176	4127	4086	4037	3996	4107	4017	510	1220	500	2930	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.32	N	377740	500	510 억		173778	N	N	50	N	00	N
110	20240510	121024	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	5	2	0.12	76666045	18763	60.51	4080	4110	4070	5300	2860	4080	4086.02	0.17	0	6683	4176	4127	4086	4037	3996	4107	4017	510	1220	500	2930	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.32	N	377740	500	510 억		173778	N	N	50	N	00	N
111	20240510	111029	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	10	2	0.25	69877975	17100	55.15	4080	4110	4070	5300	2860	4080	4086.43	0.17	0	6239	4176	4127	4086	4037	3996	4107	4017	510	1220	500	2930	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.32	N	377740	500	510 억		173778	N	N	50	N	00	N
112	20240510	101028	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	15	2	0.37	66716775	16326	52.65	4080	4110	4070	5300	2860	4080	4086.54	0.17	0	6240	4176	4127	4086	4037	3996	4107	4017	510	1220	500	2930	5	1	102056048	4179	-20.37	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.32	N	377740	500	510 억		173778	N	N	50	N	00	N
113	20240510	091031	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	20	2	0.49	39628225	9712	31.32	4080	4105	4070	5300	2860	4080	4080.34	0.17	0	6219	4176	4127	4086	4037	3996	4107	4017	510	1220	500	2930	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.32	N	377740	500	510 억		173778	N	N	50	N	00	N
114	20240509	161051	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-5	5	-0.12	126522230	31009	112.99	4135	4135	4045	5310	2860	4085	4080.18	0.17	0	558	4178	4131	4103	4056	4028	4117	4042	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.32	N	377740	500	510 억		172988	N	N	50	N	00	N
115	20240509	151046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-5	5	-0.12	120468170	29524	107.58	4135	4135	4045	5310	2860	4085	4080.35	0.17	0	985	4178	4131	4103	4056	4028	4117	4042	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.32	N	377740	500	510 억		172988	N	N	48	N	00	N
116	20240509	140928	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	0	3	0.00	104009045	25489	92.88	4135	4135	4045	5310	2860	4085	4080.55	0.17	0	-549	4178	4131	4103	4056	4028	4117	4042	510	1225	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.32	N	377740	500	510 억		172988	N	N	48	N	00	N
117	20240509	131031	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-5	5	-0.12	78294385	19204	69.98	4135	4135	4045	5310	2860	4085	4076.98	0.17	0	-1044	4178	4131	4103	4056	4028	4117	4042	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.32	N	377740	500	510 억		172988	N	N	48	N	00	N
118	20240509	121026	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	0	3	0.00	74296855	18224	66.40	4135	4135	4045	5310	2860	4085	4076.87	0.17	0	-1185	4178	4131	4103	4056	4028	4117	4042	510	1225	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.32	N	377740	500	510 억		172988	N	N	48	N	00	N
119	20240509	111012	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	0	3	0.00	25296080	6168	22.47	4135	4135	4085	5310	2860	4085	4101.18	0.17	0	-1211	4178	4131	4103	4056	4028	4117	4042	510	1225	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.32	N	377740	500	510 억		172988	N	N	48	N	00	N
120	20240509	101015	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	15	2	0.37	13231240	3221	11.74	4135	4135	4085	5310	2860	4085	4107.81	0.17	0	-527	4178	4131	4103	4056	4028	4117	4042	510	1225	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.32	N	377740	500	510 억		172988	N	N	48	N	00	N
121	20240509	091016	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	15	2	0.37	6136115	1488	5.42	4135	4135	4100	5310	2860	4085	4123.73	0.17	0	-151	4178	4131	4103	4056	4028	4117	4042	510	1225	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.32	N	377740	500	510 억		172988	N	N	48	N	00	N
122	20240508	161005	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-10	5	-0.24	112298475	27435	42.94	4105	4150	4075	5320	2870	4095	4093.26	0.17	0	-2300	4191	4142	4111	4062	4031	4127	4047	510	1225	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.33	N	377740	500	510 억		175245	N	N	48	N	00	N
123	20240508	151010	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-5	5	-0.12	108053535	26397	41.31	4105	4150	4075	5320	2870	4095	4093.40	0.17	0	-2301	4191	4142	4111	4062	4031	4127	4047	510	1225	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.33	N	377740	500	510 억		175245	N	N	25	N	00	N
124	20240508	141004	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-5	5	-0.12	104049680	25419	39.78	4105	4150	4075	5320	2870	4095	4093.38	0.17	0	-2234	4191	4142	4111	4062	4031	4127	4047	510	1225	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.33	N	377740	500	510 억		175245	N	N	25	N	00	N
125	20240508	131001	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	0	3	0.00	99590695	24330	38.08	4105	4150	4075	5320	2870	4095	4093.33	0.17	0	-2479	4191	4142	4111	4062	4031	4127	4047	510	1225	500	2940	5	1	102056048	4179	-20.37	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.33	N	377740	500	510 억		175245	N	N	25	N	00	N
126	20240508	121000	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-15	5	-0.37	77232015	18847	29.50	4105	4150	4080	5320	2870	4095	4097.84	0.17	0	-1962	4191	4142	4111	4062	4031	4127	4047	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.33	N	377740	500	510 억		175245	N	N	25	N	00	N
127	20240508	111041	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	0	3	0.00	54994985	13400	20.97	4105	4150	4080	5320	2870	4095	4104.10	0.17	0	-1202	4191	4142	4111	4062	4031	4127	4047	510	1225	500	2940	5	1	102056048	4179	-20.37	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.33	N	377740	500	510 억		175245	N	N	25	N	00	N
128	20240508	101013	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-5	5	-0.12	34636450	8418	13.17	4105	4150	4085	5320	2870	4095	4114.57	0.17	0	-1339	4191	4142	4111	4062	4031	4127	4047	510	1225	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.33	N	377740	500	510 억		175245	N	N	25	N	00	N
129	20240508	091016	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	5	2	0.12	930835	227	0.36	4105	4120	4100	5320	2870	4095	4100.59	0.17	0	-18	4191	4142	4111	4062	4031	4127	4047	510	1225	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.33	N	377740	500	510 억		175245	N	N	25	N	00	N
130	20240503	161035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	10	2	0.24	207043635	50524	173.81	4075	4145	4075	5310	2865	4090	4097.93	0.17	0	5435	4146	4117	4091	4062	4036	4105	4050	510	1220	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.05	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.33	N	377740	500	510 억		174063	N	N	29	N	00	N
131	20240503	151034	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	15	2	0.37	180126345	43973	151.27	4075	4145	4075	5310	2865	4090	4096.29	0.17	0	4837	4146	4117	4091	4062	4036	4105	4050	510	1220	500	2940	5	1	102056048	4189	-20.42	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.33	N	377740	500	510 억		174063	N	N	2	N	00	N
132	20240503	141037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	20	2	0.49	173065810	42257	145.37	4075	4145	4075	5310	2865	4090	4095.55	0.17	0	4439	4146	4117	4091	4062	4036	4105	4050	510	1220	500	2940	5	1	102056048	4195	-20.45	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.33	N	377740	500	510 억		174063	N	N	2	N	00	N
133	20240503	131036	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	5	2	0.12	166026520	40541	139.46	4075	4145	4075	5310	2865	4090	4095.27	0.17	0	3730	4146	4117	4091	4062	4036	4105	4050	510	1220	500	2940	5	1	102056048	4179	-20.37	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.33	N	377740	500	510 억		174063	N	N	2	N	00	N
134	20240503	121033	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	25	2	0.61	147221310	35957	123.70	4075	4145	4075	5310	2865	4090	4094.37	0.17	0	2458	4146	4117	4091	4062	4036	4105	4050	510	1220	500	2940	5	1	102056048	4200	-20.47	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.33	N	377740	500	510 억		174063	N	N	2	N	00	N
135	20240503	111033	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	15	2	0.37	139571970	34097	117.30	4075	4145	4075	5310	2865	4090	4093.38	0.17	0	2095	4146	4117	4091	4062	4036	4105	4050	510	1220	500	2940	5	1	102056048	4189	-20.42	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.33	N	377740	500	510 억		174063	N	N	2	N	00	N
136	20240503	101028	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	35	2	0.86	86620165	21154	72.77	4075	4145	4075	5310	2865	4090	4094.74	0.17	0	2854	4146	4117	4091	4062	4036	4105	4050	510	1220	500	2940	5	1	102056048	4210	-20.52	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.33	N	377740	500	510 억		174063	N	N	2	N	00	N
137	20240503	091025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	30	2	0.73	37538175	9168	31.54	4075	4145	4075	5310	2865	4090	4094.48	0.17	0	2460	4146	4117	4091	4062	4036	4105	4050	510	1220	500	2940	5	1	102056048	4205	-20.50	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.33	N	377740	500	510 억		174063	N	N	2	N	00	N
138	20240502	161017	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-25	5	-0.61	118976710	29069	95.14	4105	4120	4065	5340	2885	4115	4092.91	0.17	0	1565	4168	4141	4108	4081	4048	4155	4095	510	1225	500	2960	5	1	102056048	4174	-20.35	0.27	12	0.03	-201.00	15252.00	6500	20230425	-37.08	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.33	N	377740	500	510 억		172210	N	N	2	N	00	N
139	20240502	151025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	-5	5	-0.12	111217325	27172	88.93	4105	4120	4065	5340	2885	4115	4093.09	0.17	0	1723	4168	4141	4108	4081	4048	4155	4095	510	1225	500	2960	5	1	102056048	4195	-20.45	0.27	12	0.03	-201.00	15252.00	6500	20230425	-36.77	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.33	N	377740	500	510 억		172210	N	N	115	N	00	N
140	20240502	141019	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	0	3	0.00	98935785	24187	79.16	4105	4120	4065	5340	2885	4115	4090.45	0.17	0	1561	4168	4141	4108	4081	4048	4155	4095	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.02	-201.00	15252.00	6500	20230425	-36.69	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.33	N	377740	500	510 억		172210	N	N	115	N	00	N
141	20240502	131014	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	-10	5	-0.24	84564805	20691	67.72	4105	4120	4065	5340	2885	4115	4087.03	0.17	0	967	4168	4141	4108	4081	4048	4155	4095	510	1225	500	2960	5	1	102056048	4189	-20.42	0.27	12	0.02	-201.00	15252.00	6500	20230425	-36.85	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.33	N	377740	500	510 억		172210	N	N	115	N	00	N
142	20240502	121014	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	-10	5	-0.24	76709470	18773	61.44	4105	4120	4065	5340	2885	4115	4086.16	0.17	0	447	4168	4141	4108	4081	4048	4155	4095	510	1225	500	2960	5	1	102056048	4189	-20.42	0.27	12	0.02	-201.00	15252.00	6500	20230425	-36.85	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.33	N	377740	500	510 억		172210	N	N	115	N	00	N
143	20240502	111012	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	-10	5	-0.24	64566320	15811	51.75	4105	4120	4065	5340	2885	4115	4083.63	0.17	0	579	4168	4141	4108	4081	4048	4155	4095	510	1225	500	2960	5	1	102056048	4189	-20.42	0.27	12	0.02	-201.00	15252.00	6500	20230425	-36.85	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.33	N	377740	500	510 억		172210	N	N	115	N	00	N
144	20240502	101011	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-30	5	-0.73	40930730	10022	32.80	4105	4120	4065	5340	2885	4115	4084.09	0.17	0	-504	4168	4141	4108	4081	4048	4155	4095	510	1225	500	2960	5	1	102056048	4169	-20.32	0.27	12	0.01	-201.00	15252.00	6500	20230425	-37.15	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.33	N	377740	500	510 억		172210	N	N	115	N	00	N
145	20240502	091009	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	0	3	0.00	4971095	1213	3.97	4105	4115	4080	5340	2885	4115	4098.18	0.17	0	-513	4168	4141	4108	4081	4048	4155	4095	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.00	-201.00	15252.00	6500	20230425	-36.69	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.33	N	377740	500	510 억		172210	N	N	115	N	00	N