KissMeData/016580/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	160326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14480	30	2	0.21	177507210	12279	52.09	14470	14550	14380	18780	10120	14450	14456.16	11.28	0	2114	14916	14682	14466	14232	14016	14575	14125	97	4330	500	10690	10	1	18600070	2693	9.04	0.73	12	0.07	1601.00	19778.00	16230	20230821	-10.78	12410	20230726	16.68	15570	-7.00	20240102	13460	7.58	20240419	16230	-10.78	20230821	12410	16.68	20230726	0.41	N	016580	500	97 억		2098097	N	N	0	N	00	N
3	20240531	150328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14460	10	2	0.07	164047130	11349	48.14	14470	14550	14380	18780	10120	14450	14454.77	11.28	0	2161	14916	14682	14466	14232	14016	14575	14125	97	4330	500	10690	10	1	18600070	2690	9.03	0.73	12	0.06	1601.00	19778.00	16230	20230821	-10.91	12410	20230726	16.52	15570	-7.13	20240102	13460	7.43	20240419	16230	-10.91	20230821	12410	16.52	20230726	0.41	N	016580	500	97 억		2098097	N	N	0	N	00	N
4	20240531	140326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	-10	5	-0.07	149680630	10355	43.93	14470	14550	14380	18780	10120	14450	14454.91	11.28	0	1821	14916	14682	14466	14232	14016	14575	14125	97	4330	500	10690	10	1	18600070	2686	9.02	0.73	12	0.06	1601.00	19778.00	16230	20230821	-11.03	12410	20230726	16.36	15570	-7.26	20240102	13460	7.28	20240419	16230	-11.03	20230821	12410	16.36	20230726	0.41	N	016580	500	97 억		2098097	N	N	0	N	00	N
5	20240531	130327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	-60	5	-0.42	119043150	8230	34.91	14470	14550	14380	18780	10120	14450	14464.54	11.28	0	848	14916	14682	14466	14232	14016	14575	14125	97	4330	500	10690	10	1	18600070	2677	8.99	0.73	12	0.04	1601.00	19778.00	16230	20230821	-11.34	12410	20230726	15.95	15570	-7.58	20240102	13460	6.91	20240419	16230	-11.34	20230821	12410	15.95	20230726	0.41	N	016580	500	97 억		2098097	N	N	0	N	00	N
6	20240531	120328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	-60	5	-0.42	97528220	6736	28.57	14470	14550	14380	18780	10120	14450	14478.65	11.28	0	459	14916	14682	14466	14232	14016	14575	14125	97	4330	500	10690	10	1	18600070	2677	8.99	0.73	12	0.04	1601.00	19778.00	16230	20230821	-11.34	12410	20230726	15.95	15570	-7.58	20240102	13460	6.91	20240419	16230	-11.34	20230821	12410	15.95	20230726	0.41	N	016580	500	97 억		2098097	N	N	0	N	00	N
7	20240531	110326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14490	40	2	0.28	50321830	3466	14.70	14470	14550	14450	18780	10120	14450	14518.70	11.28	0	562	14916	14682	14466	14232	14016	14575	14125	97	4330	500	10690	10	1	18600070	2695	9.05	0.73	12	0.02	1601.00	19778.00	16230	20230821	-10.72	12410	20230726	16.76	15570	-6.94	20240102	13460	7.65	20240419	16230	-10.72	20230821	12410	16.76	20230726	0.41	N	016580	500	97 억		2098097	N	N	0	N	00	N
8	20240531	100328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14530	80	2	0.55	16302560	1124	4.77	14470	14550	14470	18780	10120	14450	14504.06	11.28	0	163	14916	14682	14466	14232	14016	14575	14125	97	4330	500	10690	10	1	18600070	2703	9.08	0.73	12	0.01	1601.00	19778.00	16230	20230821	-10.47	12410	20230726	17.08	15570	-6.68	20240102	13460	7.95	20240419	16230	-10.47	20230821	12410	17.08	20230726	0.41	N	016580	500	97 억		2098097	N	N	0	N	00	N
9	20240531	090327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14550	100	2	0.69	405240	28	0.12	14470	14550	14470	18780	10120	14450	14472.86	11.28	0	17	14916	14682	14466	14232	14016	14575	14125	97	4330	500	10690	10	1	18600070	2706	9.09	0.74	12	0.00	1601.00	19778.00	16230	20230821	-10.35	12410	20230726	17.24	15570	-6.55	20240102	13460	8.10	20240419	16230	-10.35	20230821	12410	17.24	20230726	0.41	N	016580	500	97 억		2098097	N	N	0	N	00	N
10	20240530	160324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	-200	5	-1.37	340223610	23573	148.09	14600	14700	14250	19040	10260	14650	14432.77	11.29	0	-793	15023	14836	14733	14546	14443	14785	14495	97	4390	500	10840	10	1	18600070	2688	9.03	0.73	12	0.13	1601.00	19778.00	16230	20230821	-10.97	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16230	-10.97	20230821	12410	16.44	20230726	0.40	N	016580	500	97 억		2099637	N	N	0	N	00	N
11	20240530	150325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14480	-170	5	-1.16	283845790	19681	123.64	14600	14700	14250	19040	10260	14650	14422.33	11.29	0	-932	15023	14836	14733	14546	14443	14785	14495	97	4390	500	10840	10	1	18600070	2693	9.04	0.73	12	0.11	1601.00	19778.00	16230	20230821	-10.78	12410	20230726	16.68	15570	-7.00	20240102	13460	7.58	20240419	16230	-10.78	20230821	12410	16.68	20230726	0.40	N	016580	500	97 억		2099637	N	N	0	N	00	N
12	20240530	140325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	-200	5	-1.37	220710940	15309	96.17	14600	14700	14250	19040	10260	14650	14417.07	11.29	0	-274	15023	14836	14733	14546	14443	14785	14495	97	4390	500	10840	10	1	18600070	2688	9.03	0.73	12	0.08	1601.00	19778.00	16230	20230821	-10.97	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16230	-10.97	20230821	12410	16.44	20230726	0.40	N	016580	500	97 억		2099637	N	N	0	N	00	N
13	20240530	130325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14480	-170	5	-1.16	208604910	14470	90.90	14600	14700	14250	19040	10260	14650	14416.37	11.29	0	135	15023	14836	14733	14546	14443	14785	14495	97	4390	500	10840	10	1	18600070	2693	9.04	0.73	12	0.08	1601.00	19778.00	16230	20230821	-10.78	12410	20230726	16.68	15570	-7.00	20240102	13460	7.58	20240419	16230	-10.78	20230821	12410	16.68	20230726	0.40	N	016580	500	97 억		2099637	N	N	0	N	00	N
14	20240530	120325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	-220	5	-1.50	188849500	13101	82.30	14600	14700	14250	19040	10260	14650	14414.89	11.29	0	408	15023	14836	14733	14546	14443	14785	14495	97	4390	500	10840	10	1	18600070	2684	9.01	0.73	12	0.07	1601.00	19778.00	16230	20230821	-11.09	12410	20230726	16.28	15570	-7.32	20240102	13460	7.21	20240419	16230	-11.09	20230821	12410	16.28	20230726	0.40	N	016580	500	97 억		2099637	N	N	0	N	00	N
15	20240530	110325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14460	-190	5	-1.30	176603840	12254	76.98	14600	14700	14250	19040	10260	14650	14411.93	11.29	0	822	15023	14836	14733	14546	14443	14785	14495	97	4390	500	10840	10	1	18600070	2690	9.03	0.73	12	0.07	1601.00	19778.00	16230	20230821	-10.91	12410	20230726	16.52	15570	-7.13	20240102	13460	7.43	20240419	16230	-10.91	20230821	12410	16.52	20230726	0.40	N	016580	500	97 억		2099637	N	N	0	N	00	N
16	20240530	100326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	-220	5	-1.50	158223630	10982	68.99	14600	14700	14250	19040	10260	14650	14407.54	11.29	0	855	15023	14836	14733	14546	14443	14785	14495	97	4390	500	10840	10	1	18600070	2684	9.01	0.73	12	0.06	1601.00	19778.00	16230	20230821	-11.09	12410	20230726	16.28	15570	-7.32	20240102	13460	7.21	20240419	16230	-11.09	20230821	12410	16.28	20230726	0.40	N	016580	500	97 억		2099637	N	N	0	N	00	N
17	20240530	090326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14700	50	2	0.34	2920960	200	1.26	14600	14700	14570	19040	10260	14650	14604.80	11.29	0	74	15023	14836	14733	14546	14443	14785	14495	97	4390	500	10840	10	1	18600070	2734	9.18	0.74	12	0.00	1601.00	19778.00	16230	20230821	-9.43	12410	20230726	18.45	15570	-5.59	20240102	13460	9.21	20240419	16230	-9.43	20230821	12410	18.45	20230726	0.40	N	016580	500	97 억		2099637	N	N	0	N	00	N
18	20240529	160323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	-240	5	-1.61	234126960	15915	136.75	14890	14920	14630	19350	10430	14890	14711.09	11.30	0	-2174	15016	14952	14876	14812	14736	14985	14845	97	4460	500	11010	10	1	18600070	2725	9.15	0.74	12	0.09	1601.00	19778.00	16230	20230821	-9.74	12410	20230726	18.05	15570	-5.91	20240102	13460	8.84	20240419	16230	-9.74	20230821	12410	18.05	20230726	0.40	N	016580	500	97 억		2101708	N	N	0	N	00	N
19	20240529	150324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14730	-160	5	-1.07	227425960	15458	132.82	14890	14920	14630	19350	10430	14890	14712.51	11.30	0	-1933	15016	14952	14876	14812	14736	14985	14845	97	4460	500	11010	10	1	18600070	2740	9.20	0.74	12	0.08	1601.00	19778.00	16230	20230821	-9.24	12410	20230726	18.69	15570	-5.39	20240102	13460	9.44	20240419	16230	-9.24	20230821	12410	18.69	20230726	0.40	N	016580	500	97 억		2101708	N	N	0	N	00	N
20	20240529	140324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14700	-190	5	-1.28	179565090	12196	104.79	14890	14920	14630	19350	10430	14890	14723.28	11.30	0	-1713	15016	14952	14876	14812	14736	14985	14845	97	4460	500	11010	10	1	18600070	2734	9.18	0.74	12	0.07	1601.00	19778.00	16230	20230821	-9.43	12410	20230726	18.45	15570	-5.59	20240102	13460	9.21	20240419	16230	-9.43	20230821	12410	18.45	20230726	0.40	N	016580	500	97 억		2101708	N	N	0	N	00	N
21	20240529	130323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14680	-210	5	-1.41	173896690	11810	101.48	14890	14920	14630	19350	10430	14890	14724.53	11.30	0	-1476	15016	14952	14876	14812	14736	14985	14845	97	4460	500	11010	10	1	18600070	2730	9.17	0.74	12	0.06	1601.00	19778.00	16230	20230821	-9.55	12410	20230726	18.29	15570	-5.72	20240102	13460	9.06	20240419	16230	-9.55	20230821	12410	18.29	20230726	0.40	N	016580	500	97 억		2101708	N	N	0	N	00	N
22	20240529	120325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14670	-220	5	-1.48	158358010	10750	92.37	14890	14920	14630	19350	10430	14890	14730.98	11.30	0	-1283	15016	14952	14876	14812	14736	14985	14845	97	4460	500	11010	10	1	18600070	2729	9.16	0.74	12	0.06	1601.00	19778.00	16230	20230821	-9.61	12410	20230726	18.21	15570	-5.78	20240102	13460	8.99	20240419	16230	-9.61	20230821	12410	18.21	20230726	0.40	N	016580	500	97 억		2101708	N	N	0	N	00	N
23	20240529	110323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14680	-210	5	-1.41	126467820	8582	73.74	14890	14920	14630	19350	10430	14890	14736.40	11.30	0	-540	15016	14952	14876	14812	14736	14985	14845	97	4460	500	11010	10	1	18600070	2730	9.17	0.74	12	0.05	1601.00	19778.00	16230	20230821	-9.55	12410	20230726	18.29	15570	-5.72	20240102	13460	9.06	20240419	16230	-9.55	20230821	12410	18.29	20230726	0.40	N	016580	500	97 억		2101708	N	N	0	N	00	N
24	20240529	100322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14740	-150	5	-1.01	83880350	5677	48.78	14890	14920	14720	19350	10430	14890	14775.47	11.30	0	-749	15016	14952	14876	14812	14736	14985	14845	97	4460	500	11010	10	1	18600070	2742	9.21	0.75	12	0.03	1601.00	19778.00	16230	20230821	-9.18	12410	20230726	18.78	15570	-5.33	20240102	13460	9.51	20240419	16230	-9.18	20230821	12410	18.78	20230726	0.40	N	016580	500	97 억		2101708	N	N	0	N	00	N
25	20240529	090322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14900	10	2	0.07	59590	4	0.03	14890	14900	14890	19350	10430	14890	14897.50	11.30	0	1	15016	14952	14876	14812	14736	14985	14845	97	4460	500	11010	10	1	18600070	2771	9.31	0.75	12	0.00	1601.00	19778.00	16230	20230821	-8.19	12410	20230726	20.06	15570	-4.30	20240102	13460	10.70	20240419	16230	-8.19	20230821	12410	20.06	20230726	0.40	N	016580	500	97 억		2101708	N	N	0	N	00	N
26	20240528	160321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	30	2	0.20	173213170	11638	53.04	14800	14940	14800	19310	10410	14860	14883.41	11.30	0	-577	15220	15040	14880	14700	14540	14960	14620	97	4450	500	10990	10	1	18600070	2770	9.30	0.75	12	0.06	1601.00	19778.00	16230	20230821	-8.26	12410	20230726	19.98	15570	-4.37	20240102	13460	10.62	20240419	16230	-8.26	20230821	12410	19.98	20230726	0.42	N	016580	500	97 억		2102305	N	N	0	N	00	N
27	20240528	150322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	50	2	0.34	146485410	9841	44.85	14800	14940	14800	19310	10410	14860	14885.22	11.30	0	-615	15220	15040	14880	14700	14540	14960	14620	97	4450	500	10990	10	1	18600070	2773	9.31	0.75	12	0.05	1601.00	19778.00	16230	20230821	-8.13	12410	20230726	20.15	15570	-4.24	20240102	13460	10.77	20240419	16230	-8.13	20230821	12410	20.15	20230726	0.42	N	016580	500	97 억		2102305	N	N	0	N	00	N
28	20240528	140323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14860	0	3	0.00	144040060	9677	44.10	14800	14940	14800	19310	10410	14860	14884.78	11.30	0	-625	15220	15040	14880	14700	14540	14960	14620	97	4450	500	10990	10	1	18600070	2764	9.28	0.75	12	0.05	1601.00	19778.00	16230	20230821	-8.44	12410	20230726	19.74	15570	-4.56	20240102	13460	10.40	20240419	16230	-8.44	20230821	12410	19.74	20230726	0.42	N	016580	500	97 억		2102305	N	N	0	N	00	N
29	20240528	130321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	50	2	0.34	94490810	6348	28.93	14800	14940	14800	19310	10410	14860	14885.13	11.30	0	-704	15220	15040	14880	14700	14540	14960	14620	97	4450	500	10990	10	1	18600070	2773	9.31	0.75	12	0.03	1601.00	19778.00	16230	20230821	-8.13	12410	20230726	20.15	15570	-4.24	20240102	13460	10.77	20240419	16230	-8.13	20230821	12410	20.15	20230726	0.42	N	016580	500	97 억		2102305	N	N	0	N	00	N
30	20240528	120322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14900	40	2	0.27	76631240	5149	23.47	14800	14940	14800	19310	10410	14860	14882.74	11.30	0	-756	15220	15040	14880	14700	14540	14960	14620	97	4450	500	10990	10	1	18600070	2771	9.31	0.75	12	0.03	1601.00	19778.00	16230	20230821	-8.19	12410	20230726	20.06	15570	-4.30	20240102	13460	10.70	20240419	16230	-8.19	20230821	12410	20.06	20230726	0.42	N	016580	500	97 억		2102305	N	N	0	N	00	N
31	20240528	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	30	2	0.20	35153400	2360	10.76	14800	14940	14800	19310	10410	14860	14895.51	11.30	0	-47	15220	15040	14880	14700	14540	14960	14620	97	4450	500	10990	10	1	18600070	2770	9.30	0.75	12	0.01	1601.00	19778.00	16230	20230821	-8.26	12410	20230726	19.98	15570	-4.37	20240102	13460	10.62	20240419	16230	-8.26	20230821	12410	19.98	20230726	0.42	N	016580	500	97 억		2102305	N	N	0	N	00	N
32	20240528	100323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14920	60	2	0.40	23619030	1586	7.23	14800	14940	14800	19310	10410	14860	14892.20	11.30	0	-16	15220	15040	14880	14700	14540	14960	14620	97	4450	500	10990	10	1	18600070	2775	9.32	0.75	12	0.01	1601.00	19778.00	16230	20230821	-8.07	12410	20230726	20.23	15570	-4.17	20240102	13460	10.85	20240419	16230	-8.07	20230821	12410	20.23	20230726	0.42	N	016580	500	97 억		2102305	N	N	0	N	00	N
33	20240528	090323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14940	80	2	0.54	3593490	242	1.10	14800	14940	14800	19310	10410	14860	14849.13	11.30	0	2	15220	15040	14880	14700	14540	14960	14620	97	4450	500	10990	10	1	18600070	2779	9.33	0.76	12	0.00	1601.00	19778.00	16230	20230821	-7.95	12410	20230726	20.39	15570	-4.05	20240102	13460	11.00	20240419	16230	-7.95	20230821	12410	20.39	20230726	0.42	N	016580	500	97 억		2102305	N	N	0	N	00	N
34	20240527	160316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14860	-190	5	-1.26	325790220	21926	88.42	15050	15060	14720	19560	10540	15050	14858.63	11.34	0	-5701	15223	15136	15033	14946	14843	15085	14895	97	4510	500	11130	10	1	18600070	2764	9.28	0.75	12	0.12	1601.00	19778.00	16240	20230518	-8.50	12410	20230726	19.74	15570	-4.56	20240102	13460	10.40	20240419	16230	-8.44	20230821	12410	19.74	20230726	0.41	N	016580	500	97 억		2108796	N	N	0	N	00	N
35	20240527	150323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14870	-180	5	-1.20	313323830	21087	85.04	15050	15060	14720	19560	10540	15050	14858.63	11.34	0	-5474	15223	15136	15033	14946	14843	15085	14895	97	4510	500	11130	10	1	18600070	2766	9.29	0.75	12	0.11	1601.00	19778.00	16240	20230518	-8.44	12410	20230726	19.82	15570	-4.50	20240102	13460	10.48	20240419	16230	-8.38	20230821	12410	19.82	20230726	0.41	N	016580	500	97 억		2108796	N	N	0	N	00	N
36	20240527	140321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14840	-210	5	-1.40	266836790	17961	72.43	15050	15060	14720	19560	10540	15050	14856.46	11.34	0	-4571	15223	15136	15033	14946	14843	15085	14895	97	4510	500	11130	10	1	18600070	2760	9.27	0.75	12	0.10	1601.00	19778.00	16240	20230518	-8.62	12410	20230726	19.58	15570	-4.69	20240102	13460	10.25	20240419	16230	-8.56	20230821	12410	19.58	20230726	0.41	N	016580	500	97 억		2108796	N	N	0	N	00	N
37	20240527	130322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14850	-200	5	-1.33	229283290	15429	62.22	15050	15060	14720	19560	10540	15050	14860.54	11.34	0	-3248	15223	15136	15033	14946	14843	15085	14895	97	4510	500	11130	10	1	18600070	2762	9.28	0.75	12	0.08	1601.00	19778.00	16240	20230518	-8.56	12410	20230726	19.66	15570	-4.62	20240102	13460	10.33	20240419	16230	-8.50	20230821	12410	19.66	20230726	0.41	N	016580	500	97 억		2108796	N	N	0	N	00	N
38	20240527	120321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14810	-240	5	-1.59	205645280	13832	55.78	15050	15060	14720	19560	10540	15050	14867.36	11.34	0	-2838	15223	15136	15033	14946	14843	15085	14895	97	4510	500	11130	10	1	18600070	2755	9.25	0.75	12	0.07	1601.00	19778.00	16240	20230518	-8.81	12410	20230726	19.34	15570	-4.88	20240102	13460	10.03	20240419	16230	-8.75	20230821	12410	19.34	20230726	0.41	N	016580	500	97 억		2108796	N	N	0	N	00	N
39	20240527	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14870	-180	5	-1.20	176495440	11863	47.84	15050	15060	14720	19560	10540	15050	14877.81	11.34	0	-2209	15223	15136	15033	14946	14843	15085	14895	97	4510	500	11130	10	1	18600070	2766	9.29	0.75	12	0.06	1601.00	19778.00	16240	20230518	-8.44	12410	20230726	19.82	15570	-4.50	20240102	13460	10.48	20240419	16230	-8.38	20230821	12410	19.82	20230726	0.41	N	016580	500	97 억		2108796	N	N	0	N	00	N
40	20240527	100321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14940	-110	5	-0.73	57148150	3820	15.40	15050	15060	14920	19560	10540	15050	14960.25	11.34	0	-2084	15223	15136	15033	14946	14843	15085	14895	97	4510	500	11130	10	1	18600070	2779	9.33	0.76	12	0.02	1601.00	19778.00	16240	20230518	-8.00	12410	20230726	20.39	15570	-4.05	20240102	13460	11.00	20240419	16230	-7.95	20230821	12410	20.39	20230726	0.41	N	016580	500	97 억		2108796	N	N	0	N	00	N
41	20240527	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14990	-60	5	-0.40	7535150	502	2.02	15050	15060	14990	19560	10540	15050	15010.26	11.34	0	-294	15223	15136	15033	14946	14843	15085	14895	97	4510	500	11130	10	1	18600070	2788	9.36	0.76	12	0.00	1601.00	19778.00	16240	20230518	-7.70	12410	20230726	20.79	15570	-3.73	20240102	13460	11.37	20240419	16230	-7.64	20230821	12410	20.79	20230726	0.41	N	016580	500	97 억		2108796	N	N	0	N	00	N
42	20240524	160305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15050	-70	5	-0.46	364733360	24274	99.66	15070	15120	14930	19650	10590	15120	15025.68	11.33	0	2187	15393	15256	14983	14846	14573	15325	14915	97	4530	500	11180	10	1	18600070	2799	9.40	0.76	12	0.13	1601.00	19778.00	16240	20230517	-7.33	12410	20230726	21.27	15570	-3.34	20240102	13460	11.81	20240419	16230	-7.27	20230821	12410	21.27	20230726	0.41	N	016580	500	97 억		2107315	N	N	0	N	00	N
43	20240524	150307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15050	-70	5	-0.46	338919690	22559	92.62	15070	15120	14930	19650	10590	15120	15023.70	11.33	0	2687	15393	15256	14983	14846	14573	15325	14915	97	4530	500	11180	10	1	18600070	2799	9.40	0.76	12	0.12	1601.00	19778.00	16240	20230517	-7.33	12410	20230726	21.27	15570	-3.34	20240102	13460	11.81	20240419	16230	-7.27	20230821	12410	21.27	20230726	0.41	N	016580	500	97 억		2107315	N	N	0	N	00	N
44	20240524	140309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	-60	5	-0.40	291562980	19414	79.71	15070	15120	14930	19650	10590	15120	15018.18	11.33	0	2618	15393	15256	14983	14846	14573	15325	14915	97	4530	500	11180	10	1	18600070	2801	9.41	0.76	12	0.10	1601.00	19778.00	16240	20230517	-7.27	12410	20230726	21.35	15570	-3.28	20240102	13460	11.89	20240419	16230	-7.21	20230821	12410	21.35	20230726	0.41	N	016580	500	97 억		2107315	N	N	0	N	00	N
45	20240524	130307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15030	-90	5	-0.60	184968020	12327	50.61	15070	15120	14930	19650	10590	15120	15005.11	11.33	0	2557	15393	15256	14983	14846	14573	15325	14915	97	4530	500	11180	10	1	18600070	2796	9.39	0.76	12	0.07	1601.00	19778.00	16240	20230517	-7.45	12410	20230726	21.11	15570	-3.47	20240102	13460	11.66	20240419	16230	-7.39	20230821	12410	21.11	20230726	0.41	N	016580	500	97 억		2107315	N	N	0	N	00	N
46	20240524	120307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	-60	5	-0.40	162552630	10836	44.49	15070	15120	14930	19650	10590	15120	15001.17	11.33	0	2637	15393	15256	14983	14846	14573	15325	14915	97	4530	500	11180	10	1	18600070	2801	9.41	0.76	12	0.06	1601.00	19778.00	16240	20230517	-7.27	12410	20230726	21.35	15570	-3.28	20240102	13460	11.89	20240419	16230	-7.21	20230821	12410	21.35	20230726	0.41	N	016580	500	97 억		2107315	N	N	0	N	00	N
47	20240524	110306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15030	-90	5	-0.60	122318750	8167	33.53	15070	15120	14930	19650	10590	15120	14977.19	11.33	0	2342	15393	15256	14983	14846	14573	15325	14915	97	4530	500	11180	10	1	18600070	2796	9.39	0.76	12	0.04	1601.00	19778.00	16240	20230517	-7.45	12410	20230726	21.11	15570	-3.47	20240102	13460	11.66	20240419	16230	-7.39	20230821	12410	21.11	20230726	0.41	N	016580	500	97 억		2107315	N	N	0	N	00	N
48	20240524	100309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14930	-190	5	-1.26	68297840	4562	18.73	15070	15120	14930	19650	10590	15120	14971.03	11.33	0	1062	15393	15256	14983	14846	14573	15325	14915	97	4530	500	11180	10	1	18600070	2777	9.33	0.75	12	0.02	1601.00	19778.00	16240	20230517	-8.07	12410	20230726	20.31	15570	-4.11	20240102	13460	10.92	20240419	16230	-8.01	20230821	12410	20.31	20230726	0.41	N	016580	500	97 억		2107315	N	N	0	N	00	N
49	20240524	090308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14970	-150	5	-0.99	1460100	97	0.40	15070	15120	14970	19650	10590	15120	15052.58	11.33	0	-1	15393	15256	14983	14846	14573	15325	14915	97	4530	500	11180	10	1	18600070	2784	9.35	0.76	12	0.00	1601.00	19778.00	16240	20230517	-7.82	12410	20230726	20.63	15570	-3.85	20240102	13460	11.22	20240419	16230	-7.76	20230821	12410	20.63	20230726	0.41	N	016580	500	97 억		2107315	N	N	0	N	00	N
50	20240523	160305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15120	140	2	0.93	365003150	24346	98.48	14950	15120	14710	19470	10490	14980	14992.29	11.32	0	1516	15193	15086	14943	14836	14693	15140	14890	97	4490	500	11080	10	1	18600070	2812	9.44	0.76	12	0.13	1601.00	19778.00	16260	20230516	-7.01	12410	20230726	21.84	15570	-2.89	20240102	13460	12.33	20240419	16230	-6.84	20230821	12410	21.84	20230726	0.44	N	016580	500	97 억		2105276	N	N	0	N	00	N
51	20240523	150308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	80	2	0.53	288763870	19294	78.05	14950	15060	14710	19470	10490	14980	14966.51	11.32	0	590	15193	15086	14943	14836	14693	15140	14890	97	4490	500	11080	10	1	18600070	2801	9.41	0.76	12	0.10	1601.00	19778.00	16260	20230516	-7.38	12410	20230726	21.35	15570	-3.28	20240102	13460	11.89	20240419	16230	-7.21	20230821	12410	21.35	20230726	0.44	N	016580	500	97 억		2105276	N	N	0	N	00	N
52	20240523	140309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	20	2	0.13	244112230	16326	66.04	14950	15050	14710	19470	10490	14980	14952.36	11.32	0	928	15193	15086	14943	14836	14693	15140	14890	97	4490	500	11080	10	1	18600070	2790	9.37	0.76	12	0.09	1601.00	19778.00	16260	20230516	-7.75	12410	20230726	20.87	15570	-3.66	20240102	13460	11.44	20240419	16230	-7.58	20230821	12410	20.87	20230726	0.44	N	016580	500	97 억		2105276	N	N	0	N	00	N
53	20240523	130307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14990	10	2	0.07	167899070	11245	45.49	14950	15030	14710	19470	10490	14980	14931.00	11.32	0	975	15193	15086	14943	14836	14693	15140	14890	97	4490	500	11080	10	1	18600070	2788	9.36	0.76	12	0.06	1601.00	19778.00	16260	20230516	-7.81	12410	20230726	20.79	15570	-3.73	20240102	13460	11.37	20240419	16230	-7.64	20230821	12410	20.79	20230726	0.44	N	016580	500	97 억		2105276	N	N	0	N	00	N
54	20240523	120306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14970	-10	5	-0.07	128845980	8641	34.95	14950	14990	14710	19470	10490	14980	14911.00	11.32	0	965	15193	15086	14943	14836	14693	15140	14890	97	4490	500	11080	10	1	18600070	2784	9.35	0.76	12	0.05	1601.00	19778.00	16260	20230516	-7.93	12410	20230726	20.63	15570	-3.85	20240102	13460	11.22	20240419	16230	-7.76	20230821	12410	20.63	20230726	0.44	N	016580	500	97 억		2105276	N	N	0	N	00	N
55	20240523	110305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	0	3	0.00	120010470	8051	32.57	14950	14980	14710	19470	10490	14980	14906.28	11.32	0	957	15193	15086	14943	14836	14693	15140	14890	97	4490	500	11080	10	1	18600070	2786	9.36	0.76	12	0.04	1601.00	19778.00	16260	20230516	-7.87	12410	20230726	20.71	15570	-3.79	20240102	13460	11.29	20240419	16230	-7.70	20230821	12410	20.71	20230726	0.44	N	016580	500	97 억		2105276	N	N	0	N	00	N
56	20240523	100305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	-70	5	-0.47	70099230	4709	19.05	14950	14970	14710	19470	10490	14980	14886.22	11.32	0	-319	15193	15086	14943	14836	14693	15140	14890	97	4490	500	11080	10	1	18600070	2773	9.31	0.75	12	0.03	1601.00	19778.00	16260	20230516	-8.30	12410	20230726	20.15	15570	-4.24	20240102	13460	10.77	20240419	16230	-8.13	20230821	12410	20.15	20230726	0.44	N	016580	500	97 억		2105276	N	N	0	N	00	N
57	20240523	090308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14710	-270	5	-1.80	14825000	998	4.04	14950	14970	14710	19470	10490	14980	14854.71	11.32	0	-86	15193	15086	14943	14836	14693	15140	14890	97	4490	500	11080	10	1	18600070	2736	9.19	0.74	12	0.01	1601.00	19778.00	16260	20230516	-9.53	12410	20230726	18.53	15570	-5.52	20240102	13460	9.29	20240419	16230	-9.37	20230821	12410	18.53	20230726	0.44	N	016580	500	97 억		2105276	N	N	0	N	00	N
58	20240522	160303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	40	2	0.27	369342720	24671	63.79	14920	15050	14800	19420	10460	14940	14970.72	11.30	0	2567	15173	15056	14833	14716	14493	15115	14775	97	4480	500	11050	10	1	18600070	2786	9.36	0.76	12	0.13	1601.00	19778.00	16260	20230516	-7.87	12410	20230726	20.71	15570	-3.79	20240102	13460	11.29	20240419	16230	-7.70	20230821	12410	20.71	20230726	0.48	N	016580	500	97 억		2102039	N	N	0	N	00	N
59	20240522	150306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	40	2	0.27	348060300	23250	60.11	14920	15050	14800	19420	10460	14940	14970.34	11.30	0	2513	15173	15056	14833	14716	14493	15115	14775	97	4480	500	11050	10	1	18600070	2786	9.36	0.76	12	0.12	1601.00	19778.00	16260	20230516	-7.87	12410	20230726	20.71	15570	-3.79	20240102	13460	11.29	20240419	16230	-7.70	20230821	12410	20.71	20230726	0.48	N	016580	500	97 억		2102039	N	N	0	N	00	N
60	20240522	140305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15010	70	2	0.47	290275810	19393	50.14	14920	15050	14800	19420	10460	14940	14968.07	11.30	0	3394	15173	15056	14833	14716	14493	15115	14775	97	4480	500	11050	10	1	18600070	2792	9.38	0.76	12	0.10	1601.00	19778.00	16260	20230516	-7.69	12410	20230726	20.95	15570	-3.60	20240102	13460	11.52	20240419	16230	-7.52	20230821	12410	20.95	20230726	0.48	N	016580	500	97 억		2102039	N	N	0	N	00	N
61	20240522	130306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15010	70	2	0.47	253014000	16913	43.73	14920	15030	14800	19420	10460	14940	14959.74	11.30	0	3952	15173	15056	14833	14716	14493	15115	14775	97	4480	500	11050	10	1	18600070	2792	9.38	0.76	12	0.09	1601.00	19778.00	16260	20230516	-7.69	12410	20230726	20.95	15570	-3.60	20240102	13460	11.52	20240419	16230	-7.52	20230821	12410	20.95	20230726	0.48	N	016580	500	97 억		2102039	N	N	0	N	00	N
62	20240522	120305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	60	2	0.40	203978180	13642	35.27	14920	15030	14800	19420	10460	14940	14952.22	11.30	0	4010	15173	15056	14833	14716	14493	15115	14775	97	4480	500	11050	10	1	18600070	2790	9.37	0.76	12	0.07	1601.00	19778.00	16260	20230516	-7.75	12410	20230726	20.87	15570	-3.66	20240102	13460	11.44	20240419	16230	-7.58	20230821	12410	20.87	20230726	0.48	N	016580	500	97 억		2102039	N	N	0	N	00	N
63	20240522	110306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14970	30	2	0.20	134567800	9014	23.31	14920	14990	14800	19420	10460	14940	14928.76	11.30	0	2961	15173	15056	14833	14716	14493	15115	14775	97	4480	500	11050	10	1	18600070	2784	9.35	0.76	12	0.05	1601.00	19778.00	16260	20230516	-7.93	12410	20230726	20.63	15570	-3.85	20240102	13460	11.22	20240419	16230	-7.76	20230821	12410	20.63	20230726	0.48	N	016580	500	97 억		2102039	N	N	0	N	00	N
64	20240522	100306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14940	0	3	0.00	125011040	8375	21.65	14920	14990	14800	19420	10460	14940	14926.69	11.30	0	2880	15173	15056	14833	14716	14493	15115	14775	97	4480	500	11050	10	1	18600070	2779	9.33	0.76	12	0.05	1601.00	19778.00	16260	20230516	-8.12	12410	20230726	20.39	15570	-4.05	20240102	13460	11.00	20240419	16230	-7.95	20230821	12410	20.39	20230726	0.48	N	016580	500	97 억		2102039	N	N	0	N	00	N
65	20240522	090306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14920	-20	5	-0.13	1342800	90	0.23	14920	14920	14920	19420	10460	14940	14920.00	11.30	0	-39	15173	15056	14833	14716	14493	15115	14775	97	4480	500	11050	10	1	18600070	2775	9.32	0.75	12	0.00	1601.00	19778.00	16260	20230516	-8.24	12410	20230726	20.23	15570	-4.17	20240102	13460	10.85	20240419	16230	-8.07	20230821	12410	20.23	20230726	0.48	N	016580	500	97 억		2102039	N	N	0	N	00	N
66	20240521	160303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14940	220	2	1.49	573867530	38673	73.20	14720	14950	14610	19130	10310	14720	14838.97	11.26	0	7380	14966	14842	14626	14502	14286	14905	14565	97	4410	500	10890	10	1	18600070	2779	9.33	0.76	12	0.21	1601.00	19778.00	16270	20230512	-8.17	12410	20230726	20.39	15570	-4.05	20240102	13460	11.00	20240419	16230	-7.95	20230821	12410	20.39	20230726	0.48	N	016580	500	97 억		2094638	N	N	0	N	00	N
67	20240521	150304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	190	2	1.29	543328560	36626	69.33	14720	14950	14610	19130	10310	14720	14834.50	11.26	0	7458	14966	14842	14626	14502	14286	14905	14565	97	4410	500	10890	10	1	18600070	2773	9.31	0.75	12	0.20	1601.00	19778.00	16270	20230512	-8.36	12410	20230726	20.15	15570	-4.24	20240102	13460	10.77	20240419	16230	-8.13	20230821	12410	20.15	20230726	0.48	N	016580	500	97 억		2094638	N	N	0	N	00	N
68	20240521	140304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14920	200	2	1.36	475272950	32070	60.70	14720	14930	14610	19130	10310	14720	14819.86	11.26	0	6802	14966	14842	14626	14502	14286	14905	14565	97	4410	500	10890	10	1	18600070	2775	9.32	0.75	12	0.17	1601.00	19778.00	16270	20230512	-8.30	12410	20230726	20.23	15570	-4.17	20240102	13460	10.85	20240419	16230	-8.07	20230821	12410	20.23	20230726	0.48	N	016580	500	97 억		2094638	N	N	0	N	00	N
69	20240521	130306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	170	2	1.15	421779500	28478	53.90	14720	14930	14610	19130	10310	14720	14810.71	11.26	0	5636	14966	14842	14626	14502	14286	14905	14565	97	4410	500	10890	10	1	18600070	2770	9.30	0.75	12	0.15	1601.00	19778.00	16270	20230512	-8.48	12410	20230726	19.98	15570	-4.37	20240102	13460	10.62	20240419	16230	-8.26	20230821	12410	19.98	20230726	0.48	N	016580	500	97 억		2094638	N	N	0	N	00	N
70	20240521	120305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14920	200	2	1.36	380413420	25699	48.64	14720	14930	14610	19130	10310	14720	14802.65	11.26	0	5709	14966	14842	14626	14502	14286	14905	14565	97	4410	500	10890	10	1	18600070	2775	9.32	0.75	12	0.14	1601.00	19778.00	16270	20230512	-8.30	12410	20230726	20.23	15570	-4.17	20240102	13460	10.85	20240419	16230	-8.07	20230821	12410	20.23	20230726	0.48	N	016580	500	97 억		2094638	N	N	0	N	00	N
71	20240521	110306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14840	120	2	0.82	309440890	20931	39.62	14720	14880	14610	19130	10310	14720	14783.86	11.26	0	5464	14966	14842	14626	14502	14286	14905	14565	97	4410	500	10890	10	1	18600070	2760	9.27	0.75	12	0.11	1601.00	19778.00	16270	20230512	-8.79	12410	20230726	19.58	15570	-4.69	20240102	13460	10.25	20240419	16230	-8.56	20230821	12410	19.58	20230726	0.48	N	016580	500	97 억		2094638	N	N	0	N	00	N
72	20240521	100306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14740	20	2	0.14	112962160	7676	14.53	14720	14780	14610	19130	10310	14720	14716.28	11.26	0	1405	14966	14842	14626	14502	14286	14905	14565	97	4410	500	10890	10	1	18600070	2742	9.21	0.75	12	0.04	1601.00	19778.00	16270	20230512	-9.40	12410	20230726	18.78	15570	-5.33	20240102	13460	9.51	20240419	16230	-9.18	20230821	12410	18.78	20230726	0.48	N	016580	500	97 억		2094638	N	N	0	N	00	N
73	20240521	090303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14780	60	2	0.41	898220	61	0.12	14720	14780	14720	19130	10310	14720	14724.92	11.26	0	-5	14966	14842	14626	14502	14286	14905	14565	97	4410	500	10890	10	1	18600070	2749	9.23	0.75	12	0.00	1601.00	19778.00	16270	20230512	-9.16	12410	20230726	19.10	15570	-5.07	20240102	13460	9.81	20240419	16230	-8.93	20230821	12410	19.10	20230726	0.48	N	016580	500	97 억		2094638	N	N	0	N	00	N
74	20240517	160306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14460	50	2	0.35	42566040	2949	21.03	14420	14480	14380	18730	10090	14410	14434.06	11.06	0	689	14556	14482	14426	14352	14296	14455	14325	97	4320	500	10660	10	1	18600070	2690	9.03	0.73	12	0.02	1601.00	19778.00	16280	20230511	-11.18	12410	20230726	16.52	15570	-7.13	20240102	13460	7.43	20240419	16240	-10.96	20230517	12410	16.52	20230726	0.46	N	016580	500	97 억		2056942	N	N	1	N	00	N
75	20240517	150307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	-10	5	-0.07	39117600	2710	19.32	14420	14480	14380	18730	10090	14410	14434.54	11.06	0	716	14556	14482	14426	14352	14296	14455	14325	97	4320	500	10660	10	1	18600070	2678	8.99	0.73	12	0.01	1601.00	19778.00	16280	20230511	-11.55	12410	20230726	16.04	15570	-7.51	20240102	13460	6.98	20240419	16240	-11.33	20230517	12410	16.04	20230726	0.46	N	016580	500	97 억		2056942	N	N	1	N	00	N
76	20240517	140302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	10	2	0.07	33424450	2315	16.51	14420	14480	14380	18730	10090	14410	14438.21	11.06	0	778	14556	14482	14426	14352	14296	14455	14325	97	4320	500	10660	10	1	18600070	2682	9.01	0.73	12	0.01	1601.00	19778.00	16280	20230511	-11.43	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16240	-11.21	20230517	12410	16.20	20230726	0.46	N	016580	500	97 억		2056942	N	N	1	N	00	N
77	20240517	130302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	30	2	0.21	29201030	2023	14.43	14420	14470	14380	18730	10090	14410	14434.52	11.06	0	639	14556	14482	14426	14352	14296	14455	14325	97	4320	500	10660	10	1	18600070	2686	9.02	0.73	12	0.01	1601.00	19778.00	16280	20230511	-11.30	12410	20230726	16.36	15570	-7.26	20240102	13460	7.28	20240419	16240	-11.08	20230517	12410	16.36	20230726	0.46	N	016580	500	97 억		2056942	N	N	1	N	00	N
78	20240517	120302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14470	60	2	0.42	28507900	1975	14.08	14420	14470	14380	18730	10090	14410	14434.38	11.06	0	639	14556	14482	14426	14352	14296	14455	14325	97	4320	500	10660	10	1	18600070	2691	9.04	0.73	12	0.01	1601.00	19778.00	16280	20230511	-11.12	12410	20230726	16.60	15570	-7.06	20240102	13460	7.50	20240419	16240	-10.90	20230517	12410	16.60	20230726	0.46	N	016580	500	97 억		2056942	N	N	1	N	00	N
79	20240517	110302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14470	60	2	0.42	21105220	1463	10.43	14420	14470	14380	18730	10090	14410	14425.99	11.06	0	630	14556	14482	14426	14352	14296	14455	14325	97	4320	500	10660	10	1	18600070	2691	9.04	0.73	12	0.01	1601.00	19778.00	16280	20230511	-11.12	12410	20230726	16.60	15570	-7.06	20240102	13460	7.50	20240419	16240	-10.90	20230517	12410	16.60	20230726	0.46	N	016580	500	97 억		2056942	N	N	1	N	00	N
80	20240517	100300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	20	2	0.14	9019470	626	4.46	14420	14470	14380	18730	10090	14410	14408.10	11.06	0	108	14556	14482	14426	14352	14296	14455	14325	97	4320	500	10660	10	1	18600070	2684	9.01	0.73	12	0.00	1601.00	19778.00	16280	20230511	-11.36	12410	20230726	16.28	15570	-7.32	20240102	13460	7.21	20240419	16240	-11.15	20230517	12410	16.28	20230726	0.46	N	016580	500	97 억		2056942	N	N	1	N	00	N
81	20240517	090302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14470	60	2	0.42	766720	53	0.38	14420	14470	14420	18730	10090	14410	14466.42	11.06	0	6	14556	14482	14426	14352	14296	14455	14325	97	4320	500	10660	10	1	18600070	2691	9.04	0.73	12	0.00	1601.00	19778.00	16280	20230511	-11.12	12410	20230726	16.60	15570	-7.06	20240102	13460	7.50	20240419	16240	-10.90	20230517	12410	16.60	20230726	0.46	N	016580	500	97 억		2056942	N	N	1	N	00	N
82	20240516	160302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14410	-20	5	-0.14	202091060	14016	168.34	14450	14500	14370	18750	10110	14430	14418.64	11.07	0	-2866	14543	14486	14423	14366	14303	14515	14395	97	4320	500	10670	10	1	18600070	2680	9.00	0.73	12	0.08	1601.00	19778.00	16280	20230509	-11.49	12410	20230726	16.12	15570	-7.45	20240102	13460	7.06	20240419	16260	-11.38	20230516	12410	16.12	20230726	0.45	N	016580	500	97 억		2059713	N	N	1	N	00	N
83	20240516	150300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	-10	5	-0.07	198326130	13755	165.21	14450	14500	14370	18750	10110	14430	14418.48	11.07	0	-2847	14543	14486	14423	14366	14303	14515	14395	97	4320	500	10670	10	1	18600070	2682	9.01	0.73	12	0.07	1601.00	19778.00	16280	20230509	-11.43	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16260	-11.32	20230516	12410	16.20	20230726	0.45	N	016580	500	97 억		2059713	N	N	4	N	00	N
84	20240516	140301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14470	40	2	0.28	173605000	12044	144.66	14450	14500	14370	18750	10110	14430	14414.23	11.07	0	-1815	14543	14486	14423	14366	14303	14515	14395	97	4320	500	10670	10	1	18600070	2691	9.04	0.73	12	0.06	1601.00	19778.00	16280	20230509	-11.12	12410	20230726	16.60	15570	-7.06	20240102	13460	7.50	20240419	16260	-11.01	20230516	12410	16.60	20230726	0.45	N	016580	500	97 억		2059713	N	N	4	N	00	N
85	20240516	130302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	-10	5	-0.07	143043040	9926	119.22	14450	14470	14370	18750	10110	14430	14410.94	11.07	0	-1158	14543	14486	14423	14366	14303	14515	14395	97	4320	500	10670	10	1	18600070	2682	9.01	0.73	12	0.05	1601.00	19778.00	16280	20230509	-11.43	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16260	-11.32	20230516	12410	16.20	20230726	0.45	N	016580	500	97 억		2059713	N	N	4	N	00	N
86	20240516	120300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14410	-20	5	-0.14	137996030	9576	115.01	14450	14470	14370	18750	10110	14430	14410.61	11.07	0	-819	14543	14486	14423	14366	14303	14515	14395	97	4320	500	10670	10	1	18600070	2680	9.00	0.73	12	0.05	1601.00	19778.00	16280	20230509	-11.49	12410	20230726	16.12	15570	-7.45	20240102	13460	7.06	20240419	16260	-11.38	20230516	12410	16.12	20230726	0.45	N	016580	500	97 억		2059713	N	N	4	N	00	N
87	20240516	110259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14410	-20	5	-0.14	98979570	6868	82.49	14450	14470	14370	18750	10110	14430	14411.70	11.07	0	-491	14543	14486	14423	14366	14303	14515	14395	97	4320	500	10670	10	1	18600070	2680	9.00	0.73	12	0.04	1601.00	19778.00	16280	20230509	-11.49	12410	20230726	16.12	15570	-7.45	20240102	13460	7.06	20240419	16260	-11.38	20230516	12410	16.12	20230726	0.45	N	016580	500	97 억		2059713	N	N	4	N	00	N
88	20240516	100300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	10	2	0.07	63410580	4400	52.85	14450	14470	14370	18750	10110	14430	14411.50	11.07	0	-165	14543	14486	14423	14366	14303	14515	14395	97	4320	500	10670	10	1	18600070	2686	9.02	0.73	12	0.02	1601.00	19778.00	16280	20230509	-11.30	12410	20230726	16.36	15570	-7.26	20240102	13460	7.28	20240419	16260	-11.19	20230516	12410	16.36	20230726	0.45	N	016580	500	97 억		2059713	N	N	4	N	00	N
89	20240516	090259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14470	40	2	0.28	477150	33	0.40	14450	14470	14450	18750	10110	14430	14459.09	11.07	0	0	14543	14486	14423	14366	14303	14515	14395	97	4320	500	10670	10	1	18600070	2691	9.04	0.73	12	0.00	1601.00	19778.00	16280	20230509	-11.12	12410	20230726	16.60	15570	-7.06	20240102	13460	7.50	20240419	16260	-11.01	20230516	12410	16.60	20230726	0.45	N	016580	500	97 억		2059713	N	N	4	N	00	N
90	20240514	160302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	-20	5	-0.14	119950830	8312	67.18	14390	14480	14360	18780	10120	14450	14431.04	11.08	0	-1098	14536	14492	14416	14372	14296	14515	14395	97	4330	500	10690	10	1	18600070	2684	9.01	0.73	12	0.04	1601.00	19778.00	16340	20230508	-11.69	12410	20230726	16.28	15570	-7.32	20240102	13460	7.21	20240419	16260	-11.25	20230516	12410	16.28	20230726	0.45	N	016580	500	97 억		2060723	N	N	4	N	00	N
91	20240514	150304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	-20	5	-0.14	115277250	7988	64.57	14390	14480	14360	18780	10120	14450	14431.30	11.08	0	-1097	14536	14492	14416	14372	14296	14515	14395	97	4330	500	10690	10	1	18600070	2684	9.01	0.73	12	0.04	1601.00	19778.00	16340	20230508	-11.69	12410	20230726	16.28	15570	-7.32	20240102	13460	7.21	20240419	16260	-11.25	20230516	12410	16.28	20230726	0.45	N	016580	500	97 억		2060723	N	N	0	N	00	N
92	20240514	140302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	0	3	0.00	112695440	7809	63.12	14390	14480	14360	18780	10120	14450	14431.48	11.08	0	-989	14536	14492	14416	14372	14296	14515	14395	97	4330	500	10690	10	1	18600070	2688	9.03	0.73	12	0.04	1601.00	19778.00	16340	20230508	-11.57	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16260	-11.13	20230516	12410	16.44	20230726	0.45	N	016580	500	97 억		2060723	N	N	0	N	00	N
93	20240514	130303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	-20	5	-0.14	104587320	7247	58.58	14390	14480	14360	18780	10120	14450	14431.81	11.08	0	-866	14536	14492	14416	14372	14296	14515	14395	97	4330	500	10690	10	1	18600070	2684	9.01	0.73	12	0.04	1601.00	19778.00	16340	20230508	-11.69	12410	20230726	16.28	15570	-7.32	20240102	13460	7.21	20240419	16260	-11.25	20230516	12410	16.28	20230726	0.45	N	016580	500	97 억		2060723	N	N	0	N	00	N
94	20240514	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	0	3	0.00	91380350	6333	51.19	14390	14480	14360	18780	10120	14450	14429.24	11.08	0	-299	14536	14492	14416	14372	14296	14515	14395	97	4330	500	10690	10	1	18600070	2688	9.03	0.73	12	0.03	1601.00	19778.00	16340	20230508	-11.57	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16260	-11.13	20230516	12410	16.44	20230726	0.45	N	016580	500	97 억		2060723	N	N	0	N	00	N
95	20240514	110302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	-50	5	-0.35	68775550	4768	38.54	14390	14460	14360	18780	10120	14450	14424.40	11.08	0	-109	14536	14492	14416	14372	14296	14515	14395	97	4330	500	10690	10	1	18600070	2678	8.99	0.73	12	0.03	1601.00	19778.00	16340	20230508	-11.87	12410	20230726	16.04	15570	-7.51	20240102	13460	6.98	20240419	16260	-11.44	20230516	12410	16.04	20230726	0.45	N	016580	500	97 억		2060723	N	N	0	N	00	N
96	20240514	100302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	-10	5	-0.07	11701410	813	6.57	14390	14460	14360	18780	10120	14450	14392.88	11.08	0	147	14536	14492	14416	14372	14296	14515	14395	97	4330	500	10690	10	1	18600070	2686	9.02	0.73	12	0.00	1601.00	19778.00	16340	20230508	-11.63	12410	20230726	16.36	15570	-7.26	20240102	13460	7.28	20240419	16260	-11.19	20230516	12410	16.36	20230726	0.45	N	016580	500	97 억		2060723	N	N	0	N	00	N
97	20240514	090302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	-80	5	-0.55	4028620	280	2.26	14390	14460	14370	18780	10120	14450	14387.93	11.08	0	74	14536	14492	14416	14372	14296	14515	14395	97	4330	500	10690	10	1	18600070	2673	8.98	0.73	12	0.00	1601.00	19778.00	16340	20230508	-12.06	12410	20230726	15.79	15570	-7.71	20240102	13460	6.76	20240419	16260	-11.62	20230516	12410	15.79	20230726	0.45	N	016580	500	97 억		2060723	N	N	0	N	00	N
98	20240513	160303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	90	2	0.63	176986590	12294	297.17	14360	14460	14340	18660	10060	14360	14396.18	11.08	0	-1115	14533	14446	14403	14316	14273	14425	14295	97	4300	500	10620	10	1	18600070	2688	9.03	0.73	12	0.07	1601.00	19778.00	16340	20230508	-11.57	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16260	-11.13	20230516	12410	16.44	20230726	0.45	N	016580	500	97 억		2060815	N	N	0	N	00	N
99	20240513	150303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	90	2	0.63	169778300	11794	285.09	14360	14460	14340	18660	10060	14360	14395.31	11.08	0	-1134	14533	14446	14403	14316	14273	14425	14295	97	4300	500	10620	10	1	18600070	2688	9.03	0.73	12	0.06	1601.00	19778.00	16340	20230508	-11.57	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16260	-11.13	20230516	12410	16.44	20230726	0.45	N	016580	500	97 억		2060815	N	N	0	N	00	N
100	20240513	140301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	60	2	0.42	167916770	11665	281.97	14360	14460	14340	18660	10060	14360	14394.92	11.08	0	-1113	14533	14446	14403	14316	14273	14425	14295	97	4300	500	10620	10	1	18600070	2682	9.01	0.73	12	0.06	1601.00	19778.00	16340	20230508	-11.75	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16260	-11.32	20230516	12410	16.20	20230726	0.45	N	016580	500	97 억		2060815	N	N	0	N	00	N
101	20240513	130302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	40	2	0.28	129070690	8974	216.92	14360	14450	14340	18660	10060	14360	14382.74	11.08	0	-1083	14533	14446	14403	14316	14273	14425	14295	97	4300	500	10620	10	1	18600070	2678	8.99	0.73	12	0.05	1601.00	19778.00	16340	20230508	-11.87	12410	20230726	16.04	15570	-7.51	20240102	13460	6.98	20240419	16260	-11.44	20230516	12410	16.04	20230726	0.45	N	016580	500	97 억		2060815	N	N	0	N	00	N
102	20240513	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	0	3	0.00	119130930	8283	200.22	14360	14450	14340	18660	10060	14360	14382.58	11.08	0	-874	14533	14446	14403	14316	14273	14425	14295	97	4300	500	10620	10	1	18600070	2671	8.97	0.73	12	0.04	1601.00	19778.00	16340	20230508	-12.12	12410	20230726	15.71	15570	-7.77	20240102	13460	6.69	20240419	16260	-11.69	20230516	12410	15.71	20230726	0.45	N	016580	500	97 억		2060815	N	N	0	N	00	N
103	20240513	110302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14340	-20	5	-0.14	113486530	7890	190.72	14360	14450	14340	18660	10060	14360	14383.59	11.08	0	-578	14533	14446	14403	14316	14273	14425	14295	97	4300	500	10620	10	1	18600070	2667	8.96	0.73	12	0.04	1601.00	19778.00	16340	20230508	-12.24	12410	20230726	15.55	15570	-7.90	20240102	13460	6.54	20240419	16260	-11.81	20230516	12410	15.55	20230726	0.45	N	016580	500	97 억		2060815	N	N	0	N	00	N
104	20240513	100303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	40	2	0.28	54914370	3808	92.05	14360	14450	14340	18660	10060	14360	14420.79	11.08	0	-292	14533	14446	14403	14316	14273	14425	14295	97	4300	500	10620	10	1	18600070	2678	8.99	0.73	12	0.02	1601.00	19778.00	16340	20230508	-11.87	12410	20230726	16.04	15570	-7.51	20240102	13460	6.98	20240419	16260	-11.44	20230516	12410	16.04	20230726	0.45	N	016580	500	97 억		2060815	N	N	0	N	00	N
105	20240513	090302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	0	3	0.00	14360	1	0.02	14360	14360	14360	18660	10060	14360	14360.00	11.08	0	-1	14533	14446	14403	14316	14273	14425	14295	97	4300	500	10620	10	1	18600070	2671	8.97	0.73	12	0.00	1601.00	19778.00	16340	20230508	-12.12	12410	20230726	15.71	15570	-7.77	20240102	13460	6.69	20240419	16260	-11.69	20230516	12410	15.71	20230726	0.45	N	016580	500	97 억		2060815	N	N	0	N	00	N
106	20240510	160255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	-60	5	-0.42	59534980	4136	74.39	14420	14490	14360	18740	10100	14420	14394.34	11.08	0	-1710	14500	14460	14420	14380	14340	14440	14360	97	4320	500	10670	10	1	18600070	2671	8.97	0.73	12	0.02	1601.00	19778.00	16340	20230508	-12.12	12410	20230726	15.71	15570	-7.77	20240102	13460	6.69	20240419	16280	-11.79	20230511	12410	15.71	20230726	0.45	N	016580	500	97 억		2061266	N	N	0	N	00	N
107	20240510	150256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	-60	5	-0.42	41010290	2846	51.19	14420	14490	14360	18740	10100	14420	14409.80	11.08	0	-543	14500	14460	14420	14380	14340	14440	14360	97	4320	500	10670	10	1	18600070	2671	8.97	0.73	12	0.02	1601.00	19778.00	16340	20230508	-12.12	12410	20230726	15.71	15570	-7.77	20240102	13460	6.69	20240419	16280	-11.79	20230511	12410	15.71	20230726	0.45	N	016580	500	97 억		2061266	N	N	0	N	00	N
108	20240510	140257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14380	-40	5	-0.28	29902930	2073	37.28	14420	14490	14370	18740	10100	14420	14424.95	11.08	0	-394	14500	14460	14420	14380	14340	14440	14360	97	4320	500	10670	10	1	18600070	2675	8.98	0.73	12	0.01	1601.00	19778.00	16340	20230508	-12.00	12410	20230726	15.87	15570	-7.64	20240102	13460	6.84	20240419	16280	-11.67	20230511	12410	15.87	20230726	0.45	N	016580	500	97 억		2061266	N	N	0	N	00	N
109	20240510	130256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	0	3	0.00	29284300	2030	36.51	14420	14490	14370	18740	10100	14420	14425.76	11.08	0	-368	14500	14460	14420	14380	14340	14440	14360	97	4320	500	10670	10	1	18600070	2682	9.01	0.73	12	0.01	1601.00	19778.00	16340	20230508	-11.75	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16280	-11.43	20230511	12410	16.20	20230726	0.45	N	016580	500	97 억		2061266	N	N	0	N	00	N
110	20240510	120255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	-30	5	-0.21	17042170	1180	21.22	14420	14490	14380	18740	10100	14420	14442.52	11.08	0	-251	14500	14460	14420	14380	14340	14440	14360	97	4320	500	10670	10	1	18600070	2677	8.99	0.73	12	0.01	1601.00	19778.00	16340	20230508	-11.93	12410	20230726	15.95	15570	-7.58	20240102	13460	6.91	20240419	16280	-11.61	20230511	12410	15.95	20230726	0.45	N	016580	500	97 억		2061266	N	N	0	N	00	N
111	20240510	110254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	-20	5	-0.14	14566560	1008	18.13	14420	14490	14390	18740	10100	14420	14450.95	11.08	0	-157	14500	14460	14420	14380	14340	14440	14360	97	4320	500	10670	10	1	18600070	2678	8.99	0.73	12	0.01	1601.00	19778.00	16340	20230508	-11.87	12410	20230726	16.04	15570	-7.51	20240102	13460	6.98	20240419	16280	-11.55	20230511	12410	16.04	20230726	0.45	N	016580	500	97 억		2061266	N	N	0	N	00	N
112	20240510	100256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	30	2	0.21	8392320	580	10.43	14420	14490	14420	18740	10100	14420	14469.52	11.08	0	-86	14500	14460	14420	14380	14340	14440	14360	97	4320	500	10670	10	1	18600070	2688	9.03	0.73	12	0.00	1601.00	19778.00	16340	20230508	-11.57	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16280	-11.24	20230511	12410	16.44	20230726	0.45	N	016580	500	97 억		2061266	N	N	0	N	00	N
113	20240510	090256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14480	60	2	0.42	634610	44	0.79	14420	14480	14420	18740	10100	14420	14422.95	11.08	0	-5	14500	14460	14420	14380	14340	14440	14360	97	4320	500	10670	10	1	18600070	2693	9.04	0.73	12	0.00	1601.00	19778.00	16340	20230508	-11.38	12410	20230726	16.68	15570	-7.00	20240102	13460	7.58	20240419	16280	-11.06	20230511	12410	16.68	20230726	0.45	N	016580	500	97 억		2061266	N	N	0	N	00	N
114	20240509	160300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	-30	5	-0.21	80072860	5557	46.39	14440	14460	14380	18780	10120	14450	14409.37	11.08	0	379	14550	14500	14440	14390	14330	14525	14415	97	4330	500	10690	10	1	18600070	2682	9.01	0.73	12	0.03	1601.00	19778.00	16340	20230508	-11.75	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16280	-11.43	20230509	12410	16.20	20230726	0.43	N	016580	500	97 억		2060765	N	N	0	N	00	N
115	20240509	150301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	-30	5	-0.21	76875320	5335	44.53	14440	14460	14380	18780	10120	14450	14409.62	11.08	0	460	14550	14500	14440	14390	14330	14525	14415	97	4330	500	10690	10	1	18600070	2682	9.01	0.73	12	0.03	1601.00	19778.00	16340	20230508	-11.75	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16280	-11.43	20230509	12410	16.20	20230726	0.43	N	016580	500	97 억		2060765	N	N	0	N	00	N
116	20240509	140257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	-50	5	-0.35	59737020	4144	34.59	14440	14460	14380	18780	10120	14450	14415.30	11.08	0	473	14550	14500	14440	14390	14330	14525	14415	97	4330	500	10690	10	1	18600070	2678	8.99	0.73	12	0.02	1601.00	19778.00	16340	20230508	-11.87	12410	20230726	16.04	15570	-7.51	20240102	13460	6.98	20240419	16280	-11.55	20230509	12410	16.04	20230726	0.43	N	016580	500	97 억		2060765	N	N	0	N	00	N
117	20240509	130257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	-60	5	-0.42	55703370	3864	32.25	14440	14460	14380	18780	10120	14450	14415.99	11.08	0	527	14550	14500	14440	14390	14330	14525	14415	97	4330	500	10690	10	1	18600070	2677	8.99	0.73	12	0.02	1601.00	19778.00	16340	20230508	-11.93	12410	20230726	15.95	15570	-7.58	20240102	13460	6.91	20240419	16280	-11.61	20230509	12410	15.95	20230726	0.43	N	016580	500	97 억		2060765	N	N	0	N	00	N
118	20240509	120256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	-30	5	-0.21	33061150	2292	19.13	14440	14460	14380	18780	10120	14450	14424.59	11.08	0	569	14550	14500	14440	14390	14330	14525	14415	97	4330	500	10690	10	1	18600070	2682	9.01	0.73	12	0.01	1601.00	19778.00	16340	20230508	-11.75	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16280	-11.43	20230509	12410	16.20	20230726	0.43	N	016580	500	97 억		2060765	N	N	0	N	00	N
119	20240509	110252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	0	3	0.00	29596280	2052	17.13	14440	14460	14380	18780	10120	14450	14423.14	11.08	0	692	14550	14500	14440	14390	14330	14525	14415	97	4330	500	10690	10	1	18600070	2688	9.03	0.73	12	0.01	1601.00	19778.00	16340	20230508	-11.57	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16280	-11.24	20230509	12410	16.44	20230726	0.43	N	016580	500	97 억		2060765	N	N	0	N	00	N
120	20240509	100254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14410	-40	5	-0.28	22709810	1575	13.15	14440	14460	14380	18780	10120	14450	14418.93	11.08	0	677	14550	14500	14440	14390	14330	14525	14415	97	4330	500	10690	10	1	18600070	2680	9.00	0.73	12	0.01	1601.00	19778.00	16340	20230508	-11.81	12410	20230726	16.12	15570	-7.45	20240102	13460	7.06	20240419	16280	-11.49	20230509	12410	16.12	20230726	0.43	N	016580	500	97 억		2060765	N	N	0	N	00	N
121	20240509	090252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14410	-40	5	-0.28	707110	49	0.41	14440	14440	14410	18780	10120	14450	14430.82	11.08	0	2	14550	14500	14440	14390	14330	14525	14415	97	4330	500	10690	10	1	18600070	2680	9.00	0.73	12	0.00	1601.00	19778.00	16340	20230508	-11.81	12410	20230726	16.12	15570	-7.45	20240102	13460	7.06	20240419	16280	-11.49	20230509	12410	16.12	20230726	0.43	N	016580	500	97 억		2060765	N	N	0	N	00	N
122	20240508	160251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	60	2	0.42	172880280	11980	67.87	14390	14490	14380	18700	10080	14390	14430.74	11.08	0	438	14530	14460	14400	14330	14270	14430	14300	97	4310	500	10640	10	1	18600070	2688	9.03	0.73	12	0.06	1601.00	19778.00	16340	20230428	-11.57	12410	20230726	16.44	15570	-7.19	20240102	13460	7.36	20240419	16340	-11.57	20230508	12410	16.44	20230726	0.43	N	016580	500	97 억		2060315	N	N	0	N	00	N
123	20240508	150255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	30	2	0.21	160399650	11116	62.98	14390	14490	14380	18700	10080	14390	14429.62	11.08	0	396	14530	14460	14400	14330	14270	14430	14300	97	4310	500	10640	10	1	18600070	2682	9.01	0.73	12	0.06	1601.00	19778.00	16340	20230428	-11.75	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16340	-11.75	20230508	12410	16.20	20230726	0.43	N	016580	500	97 억		2060315	N	N	0	N	00	N
124	20240508	140250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	10	2	0.07	154720150	10722	60.74	14390	14490	14380	18700	10080	14390	14430.16	11.08	0	403	14530	14460	14400	14330	14270	14430	14300	97	4310	500	10640	10	1	18600070	2678	8.99	0.73	12	0.06	1601.00	19778.00	16340	20230428	-11.87	12410	20230726	16.04	15570	-7.51	20240102	13460	6.98	20240419	16340	-11.87	20230508	12410	16.04	20230726	0.43	N	016580	500	97 억		2060315	N	N	0	N	00	N
125	20240508	130249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	0	3	0.00	133066160	9218	52.22	14390	14490	14390	18700	10080	14390	14435.47	11.08	0	208	14530	14460	14400	14330	14270	14430	14300	97	4310	500	10640	10	1	18600070	2677	8.99	0.73	12	0.05	1601.00	19778.00	16340	20230428	-11.93	12410	20230726	15.95	15570	-7.58	20240102	13460	6.91	20240419	16340	-11.93	20230508	12410	15.95	20230726	0.43	N	016580	500	97 억		2060315	N	N	0	N	00	N
126	20240508	120251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	50	2	0.35	111533120	7725	43.77	14390	14490	14390	18700	10080	14390	14437.94	11.08	0	238	14530	14460	14400	14330	14270	14430	14300	97	4310	500	10640	10	1	18600070	2686	9.02	0.73	12	0.04	1601.00	19778.00	16340	20230428	-11.63	12410	20230726	16.36	15570	-7.26	20240102	13460	7.28	20240419	16340	-11.63	20230508	12410	16.36	20230726	0.43	N	016580	500	97 억		2060315	N	N	0	N	00	N
127	20240508	110315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	50	2	0.35	55542090	3850	21.81	14390	14470	14390	18700	10080	14390	14426.52	11.08	0	189	14530	14460	14400	14330	14270	14430	14300	97	4310	500	10640	10	1	18600070	2686	9.02	0.73	12	0.02	1601.00	19778.00	16340	20230428	-11.63	12410	20230726	16.36	15570	-7.26	20240102	13460	7.28	20240419	16340	-11.63	20230508	12410	16.36	20230726	0.43	N	016580	500	97 억		2060315	N	N	0	N	00	N
128	20240508	100256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	50	2	0.35	13042400	905	5.13	14390	14460	14390	18700	10080	14390	14411.49	11.08	0	225	14530	14460	14400	14330	14270	14430	14300	97	4310	500	10640	10	1	18600070	2686	9.02	0.73	12	0.00	1601.00	19778.00	16340	20230428	-11.63	12410	20230726	16.36	15570	-7.26	20240102	13460	7.28	20240419	16340	-11.63	20230508	12410	16.36	20230726	0.43	N	016580	500	97 억		2060315	N	N	0	N	00	N
129	20240508	090252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	30	2	0.21	316670	22	0.12	14390	14420	14390	18700	10080	14390	14394.09	11.08	0	4	14530	14460	14400	14330	14270	14430	14300	97	4310	500	10640	10	1	18600070	2682	9.01	0.73	12	0.00	1601.00	19778.00	16340	20230428	-11.75	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16340	-11.75	20230508	12410	16.20	20230726	0.43	N	016580	500	97 억		2060315	N	N	0	N	00	N
130	20240503	160258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14380	160	2	1.13	202480290	14092	132.00	14200	14420	14200	18480	9960	14220	14368.46	11.10	0	-294	14366	14292	14216	14142	14066	14255	14105	97	4260	500	10520	10	1	18600070	2675	8.98	0.73	12	0.08	1601.00	19778.00	16340	20230428	-12.00	12410	20230726	15.87	15570	-7.64	20240102	13460	6.84	20240419	16340	-12.00	20230508	12410	15.87	20230726	0.42	N	016580	500	97 억		2065129	N	N	1	N	00	N
131	20240503	150258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	170	2	1.20	190659450	13270	124.30	14200	14420	14200	18480	9960	14220	14367.71	11.10	0	-312	14366	14292	14216	14142	14066	14255	14105	97	4260	500	10520	10	1	18600070	2677	8.99	0.73	12	0.07	1601.00	19778.00	16340	20230428	-11.93	12410	20230726	15.95	15570	-7.58	20240102	13460	6.91	20240419	16340	-11.93	20230508	12410	15.95	20230726	0.42	N	016580	500	97 억		2065129	N	N	22	N	00	N
132	20240503	140258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	150	2	1.05	156635350	10905	102.14	14200	14420	14200	18480	9960	14220	14363.63	11.10	0	64	14366	14292	14216	14142	14066	14255	14105	97	4260	500	10520	10	1	18600070	2673	8.98	0.73	12	0.06	1601.00	19778.00	16340	20230428	-12.06	12410	20230726	15.79	15570	-7.71	20240102	13460	6.76	20240419	16340	-12.06	20230508	12410	15.79	20230726	0.42	N	016580	500	97 억		2065129	N	N	22	N	00	N
133	20240503	130258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14410	190	2	1.34	122873550	8557	80.15	14200	14420	14200	18480	9960	14220	14359.42	11.10	0	835	14366	14292	14216	14142	14066	14255	14105	97	4260	500	10520	10	1	18600070	2680	9.00	0.73	12	0.05	1601.00	19778.00	16340	20230428	-11.81	12410	20230726	16.12	15570	-7.45	20240102	13460	7.06	20240419	16340	-11.81	20230508	12410	16.12	20230726	0.42	N	016580	500	97 억		2065129	N	N	22	N	00	N
134	20240503	120258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	200	2	1.41	105048170	7320	68.57	14200	14420	14200	18480	9960	14220	14350.84	11.10	0	1177	14366	14292	14216	14142	14066	14255	14105	97	4260	500	10520	10	1	18600070	2682	9.01	0.73	12	0.04	1601.00	19778.00	16340	20230428	-11.75	12410	20230726	16.20	15570	-7.39	20240102	13460	7.13	20240419	16340	-11.75	20230508	12410	16.20	20230726	0.42	N	016580	500	97 억		2065129	N	N	22	N	00	N
135	20240503	110256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	150	2	1.05	64888310	4530	42.43	14200	14380	14200	18480	9960	14220	14324.13	11.10	0	815	14366	14292	14216	14142	14066	14255	14105	97	4260	500	10520	10	1	18600070	2673	8.98	0.73	12	0.02	1601.00	19778.00	16340	20230428	-12.06	12410	20230726	15.79	15570	-7.71	20240102	13460	6.76	20240419	16340	-12.06	20230508	12410	15.79	20230726	0.42	N	016580	500	97 억		2065129	N	N	22	N	00	N
136	20240503	100255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	150	2	1.05	44431780	3106	29.09	14200	14370	14200	18480	9960	14220	14305.14	11.10	0	823	14366	14292	14216	14142	14066	14255	14105	97	4260	500	10520	10	1	18600070	2673	8.98	0.73	12	0.02	1601.00	19778.00	16340	20230428	-12.06	12410	20230726	15.79	15570	-7.71	20240102	13460	6.76	20240419	16340	-12.06	20230508	12410	15.79	20230726	0.42	N	016580	500	97 억		2065129	N	N	22	N	00	N
137	20240503	090255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14340	120	2	0.84	7437460	522	4.89	14200	14340	14200	18480	9960	14220	14248.01	11.10	0	-6	14366	14292	14216	14142	14066	14255	14105	97	4260	500	10520	10	1	18600070	2667	8.96	0.73	12	0.00	1601.00	19778.00	16340	20230428	-12.24	12410	20230726	15.55	15570	-7.90	20240102	13460	6.54	20240419	16340	-12.24	20230508	12410	15.55	20230726	0.42	N	016580	500	97 억		2065129	N	N	22	N	00	N
138	20240502	160254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14220	80	2	0.57	151748670	10675	18.82	14290	14290	14140	18380	9900	14140	14215.33	11.11	0	-573	14546	14342	14086	13882	13626	14445	13985	97	4240	500	10460	10	1	18600070	2645	8.88	0.72	12	0.06	1601.00	19778.00	16340	20230428	-12.97	12410	20230726	14.59	15570	-8.67	20240102	13460	5.65	20240419	16340	-12.97	20230508	12410	14.59	20230726	0.43	N	016580	500	97 억		2065579	N	N	22	N	00	N
139	20240502	150256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	90	2	0.64	145512720	10236	18.05	14290	14290	14140	18380	9900	14140	14215.78	11.11	0	-669	14546	14342	14086	13882	13626	14445	13985	97	4240	500	10460	10	1	18600070	2647	8.89	0.72	12	0.06	1601.00	19778.00	16340	20230428	-12.91	12410	20230726	14.67	15570	-8.61	20240102	13460	5.72	20240419	16340	-12.91	20230508	12410	14.67	20230726	0.43	N	016580	500	97 억		2065579	N	N	0	N	00	N
140	20240502	140254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	90	2	0.64	123522330	8689	15.32	14290	14290	14140	18380	9900	14140	14215.94	11.11	0	-606	14546	14342	14086	13882	13626	14445	13985	97	4240	500	10460	10	1	18600070	2647	8.89	0.72	12	0.05	1601.00	19778.00	16340	20230428	-12.91	12410	20230726	14.67	15570	-8.61	20240102	13460	5.72	20240419	16340	-12.91	20230508	12410	14.67	20230726	0.43	N	016580	500	97 억		2065579	N	N	0	N	00	N
141	20240502	130254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14220	80	2	0.57	103217900	7262	12.80	14290	14290	14140	18380	9900	14140	14213.43	11.11	0	-765	14546	14342	14086	13882	13626	14445	13985	97	4240	500	10460	10	1	18600070	2645	8.88	0.72	12	0.04	1601.00	19778.00	16340	20230428	-12.97	12410	20230726	14.59	15570	-8.67	20240102	13460	5.65	20240419	16340	-12.97	20230508	12410	14.59	20230726	0.43	N	016580	500	97 억		2065579	N	N	0	N	00	N
142	20240502	120253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	90	2	0.64	78075280	5496	9.69	14290	14290	14140	18380	9900	14140	14205.84	11.11	0	-748	14546	14342	14086	13882	13626	14445	13985	97	4240	500	10460	10	1	18600070	2647	8.89	0.72	12	0.03	1601.00	19778.00	16340	20230428	-12.91	12410	20230726	14.67	15570	-8.61	20240102	13460	5.72	20240419	16340	-12.91	20230508	12410	14.67	20230726	0.43	N	016580	500	97 억		2065579	N	N	0	N	00	N
143	20240502	110253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14250	110	2	0.78	58114100	4094	7.22	14290	14290	14140	18380	9900	14140	14194.94	11.11	0	-488	14546	14342	14086	13882	13626	14445	13985	97	4240	500	10460	10	1	18600070	2651	8.90	0.72	12	0.02	1601.00	19778.00	16340	20230428	-12.79	12410	20230726	14.83	15570	-8.48	20240102	13460	5.87	20240419	16340	-12.79	20230508	12410	14.83	20230726	0.43	N	016580	500	97 억		2065579	N	N	0	N	00	N
144	20240502	100253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	30	2	0.21	37166390	2623	4.62	14290	14290	14140	18380	9900	14140	14169.42	11.11	0	-156	14546	14342	14086	13882	13626	14445	13985	97	4240	500	10460	10	1	18600070	2636	8.85	0.72	12	0.01	1601.00	19778.00	16340	20230428	-13.28	12410	20230726	14.18	15570	-8.99	20240102	13460	5.27	20240419	16340	-13.28	20230508	12410	14.18	20230726	0.43	N	016580	500	97 억		2065579	N	N	0	N	00	N
145	20240502	090252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14290	150	2	1.06	2885510	202	0.36	14290	14290	14240	18380	9900	14140	14284.70	11.11	0	-63	14546	14342	14086	13882	13626	14445	13985	97	4240	500	10460	10	1	18600070	2658	8.93	0.72	12	0.00	1601.00	19778.00	16340	20230428	-12.55	12410	20230726	15.15	15570	-8.22	20240102	13460	6.17	20240419	16340	-12.55	20230508	12410	15.15	20230726	0.43	N	016580	500	97 억		2065579	N	N	0	N	00	N