KissMeData/234080/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	161038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12070	50	2	0.42	103594680	8606	53.43	11990	12130	11990	15620	8420	12020	12037.45	3.37	0	-3230	12326	12172	12076	11922	11826	12125	11875	396	3600	2500	8890	10	1	15834554	1911	6.79	1.15	12	0.05	1777.00	10492.00	15160	20230816	-20.38	11690	20240416	3.25	13550	-10.92	20240219	11690	3.25	20240416	15160	-20.38	20230816	11690	3.25	20240416	0.31	N	234080	2500	395 억		534229	N	N	0	N	00	N
3	20240531	151038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12060	40	2	0.33	100131000	8319	51.65	11990	12130	11990	15620	8420	12020	12036.42	3.37	0	-3129	12326	12172	12076	11922	11826	12125	11875	396	3600	2500	8890	10	1	15834554	1910	6.79	1.15	12	0.05	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억		534229	N	N	0	N	00	N
4	20240531	141036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12070	50	2	0.42	93322830	7755	48.15	11990	12130	11990	15620	8420	12020	12033.89	3.37	0	-2825	12326	12172	12076	11922	11826	12125	11875	396	3600	2500	8890	10	1	15834554	1911	6.79	1.15	12	0.05	1777.00	10492.00	15160	20230816	-20.38	11690	20240416	3.25	13550	-10.92	20240219	11690	3.25	20240416	15160	-20.38	20230816	11690	3.25	20240416	0.31	N	234080	2500	395 억		534229	N	N	0	N	00	N
5	20240531	131040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12060	40	2	0.33	82786950	6883	42.74	11990	12130	11990	15620	8420	12020	12027.74	3.37	0	-2730	12326	12172	12076	11922	11826	12125	11875	396	3600	2500	8890	10	1	15834554	1910	6.79	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억		534229	N	N	0	N	00	N
6	20240531	121044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	0	3	0.00	75579140	6285	39.02	11990	12130	11990	15620	8420	12020	12025.32	3.37	0	-2481	12326	12172	12076	11922	11826	12125	11875	396	3600	2500	8890	10	1	15834554	1903	6.76	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.31	N	234080	2500	395 억		534229	N	N	0	N	00	N
7	20240531	111040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	0	3	0.00	69675460	5794	35.97	11990	12130	11990	15620	8420	12020	12025.45	3.37	0	-2346	12326	12172	12076	11922	11826	12125	11875	396	3600	2500	8890	10	1	15834554	1903	6.76	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.31	N	234080	2500	395 억		534229	N	N	0	N	00	N
8	20240531	101038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12040	20	2	0.17	26574020	2208	13.71	11990	12130	11990	15620	8420	12020	12035.34	3.37	0	-718	12326	12172	12076	11922	11826	12125	11875	396	3600	2500	8890	10	1	15834554	1906	6.78	1.15	12	0.01	1777.00	10492.00	15160	20230816	-20.58	11690	20240416	2.99	13550	-11.14	20240219	11690	2.99	20240416	15160	-20.58	20230816	11690	2.99	20240416	0.31	N	234080	2500	395 억		534229	N	N	0	N	00	N
9	20240531	091041	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	10	2	0.08	2104600	175	1.09	11990	12130	11990	15620	8420	12020	12026.29	3.37	0	-26	12326	12172	12076	11922	11826	12125	11875	396	3600	2500	8890	10	1	15834554	1905	6.77	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.65	11690	20240416	2.91	13550	-11.22	20240219	11690	2.91	20240416	15160	-20.65	20230816	11690	2.91	20240416	0.31	N	234080	2500	395 억		534229	N	N	0	N	00	N
10	20240530	161033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	-100	5	-0.83	193736340	16102	98.18	12180	12230	11980	15750	8490	12120	12031.82	3.40	0	-3781	12300	12210	12150	12060	12000	12180	12030	396	3630	2500	8960	10	1	15834554	1903	6.76	1.15	12	0.10	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.29	N	234080	2500	395 억		538031	N	N	0	N	00	N
11	20240530	151035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	-120	5	-0.99	187679620	15598	95.10	12180	12230	11980	15750	8490	12120	12032.29	3.40	0	-3608	12300	12210	12150	12060	12000	12180	12030	396	3630	2500	8960	10	1	15834554	1900	6.75	1.14	12	0.10	1777.00	10492.00	15160	20230816	-20.84	11690	20240416	2.65	13550	-11.44	20240219	11690	2.65	20240416	15160	-20.84	20230816	11690	2.65	20240416	0.29	N	234080	2500	395 억		538031	N	N	0	N	00	N
12	20240530	141034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	-130	5	-1.07	165745320	13770	83.96	12180	12230	11980	15750	8490	12120	12036.70	3.40	0	-3330	12300	12210	12150	12060	12000	12180	12030	396	3630	2500	8960	10	1	15834554	1899	6.75	1.14	12	0.09	1777.00	10492.00	15160	20230816	-20.91	11690	20240416	2.57	13550	-11.51	20240219	11690	2.57	20240416	15160	-20.91	20230816	11690	2.57	20240416	0.29	N	234080	2500	395 억		538031	N	N	0	N	00	N
13	20240530	131036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	-100	5	-0.83	118398830	9823	59.89	12180	12230	12000	15750	8490	12120	12053.23	3.40	0	-2655	12300	12210	12150	12060	12000	12180	12030	396	3630	2500	8960	10	1	15834554	1903	6.76	1.15	12	0.06	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.29	N	234080	2500	395 억		538031	N	N	0	N	00	N
14	20240530	121032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	-90	5	-0.74	94906210	7868	47.97	12180	12230	12000	15750	8490	12120	12062.30	3.40	0	-2312	12300	12210	12150	12060	12000	12180	12030	396	3630	2500	8960	10	1	15834554	1905	6.77	1.15	12	0.05	1777.00	10492.00	15160	20230816	-20.65	11690	20240416	2.91	13550	-11.22	20240219	11690	2.91	20240416	15160	-20.65	20230816	11690	2.91	20240416	0.29	N	234080	2500	395 억		538031	N	N	0	N	00	N
15	20240530	111035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12080	-40	5	-0.33	88433240	7331	44.70	12180	12230	12000	15750	8490	12120	12062.92	3.40	0	-1972	12300	12210	12150	12060	12000	12180	12030	396	3630	2500	8960	10	1	15834554	1913	6.80	1.15	12	0.05	1777.00	10492.00	15160	20230816	-20.32	11690	20240416	3.34	13550	-10.85	20240219	11690	3.34	20240416	15160	-20.32	20230816	11690	3.34	20240416	0.29	N	234080	2500	395 억		538031	N	N	0	N	00	N
16	20240530	101038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12010	-110	5	-0.91	79199590	6564	40.02	12180	12230	12000	15750	8490	12120	12065.75	3.40	0	-2112	12300	12210	12150	12060	12000	12180	12030	396	3630	2500	8960	10	1	15834554	1902	6.76	1.14	12	0.04	1777.00	10492.00	15160	20230816	-20.78	11690	20240416	2.74	13550	-11.37	20240219	11690	2.74	20240416	15160	-20.78	20230816	11690	2.74	20240416	0.29	N	234080	2500	395 억		538031	N	N	0	N	00	N
17	20240530	091034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12190	70	2	0.58	14805020	1217	7.42	12180	12230	12120	15750	8490	12120	12165.18	3.40	0	-596	12300	12210	12150	12060	12000	12180	12030	396	3630	2500	8960	10	1	15834554	1930	6.86	1.16	12	0.01	1777.00	10492.00	15160	20230816	-19.59	11690	20240416	4.28	13550	-10.04	20240219	11690	4.28	20240416	15160	-19.59	20230816	11690	4.28	20240416	0.29	N	234080	2500	395 억		538031	N	N	0	N	00	N
18	20240529	161027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	-10	5	-0.08	198564770	16399	85.56	12130	12240	12090	15760	8500	12130	12108.35	3.41	0	-2857	12423	12276	12153	12006	11883	12215	11945	396	3630	2500	8970	10	1	15834554	1919	6.82	1.16	12	0.10	1777.00	10492.00	15160	20230816	-20.05	11690	20240416	3.68	13550	-10.55	20240219	11690	3.68	20240416	15160	-20.05	20230816	11690	3.68	20240416	0.32	N	234080	2500	395 억		540685	N	N	0	N	00	N
19	20240529	151025	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12110	-20	5	-0.16	192131130	15868	82.79	12130	12240	12090	15760	8500	12130	12108.09	3.41	0	-2612	12423	12276	12153	12006	11883	12215	11945	396	3630	2500	8970	10	1	15834554	1918	6.81	1.15	12	0.10	1777.00	10492.00	15160	20230816	-20.12	11690	20240416	3.59	13550	-10.63	20240219	11690	3.59	20240416	15160	-20.12	20230816	11690	3.59	20240416	0.32	N	234080	2500	395 억		540685	N	N	0	N	00	N
20	20240529	141026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12110	-20	5	-0.16	149296460	12333	64.34	12130	12240	12090	15760	8500	12130	12105.45	3.41	0	-1573	12423	12276	12153	12006	11883	12215	11945	396	3630	2500	8970	10	1	15834554	1918	6.81	1.15	12	0.08	1777.00	10492.00	15160	20230816	-20.12	11690	20240416	3.59	13550	-10.63	20240219	11690	3.59	20240416	15160	-20.12	20230816	11690	3.59	20240416	0.32	N	234080	2500	395 억		540685	N	N	0	N	00	N
21	20240529	131029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	-10	5	-0.08	122525230	10122	52.81	12130	12240	12090	15760	8500	12130	12104.84	3.41	0	-565	12423	12276	12153	12006	11883	12215	11945	396	3630	2500	8970	10	1	15834554	1919	6.82	1.16	12	0.06	1777.00	10492.00	15160	20230816	-20.05	11690	20240416	3.68	13550	-10.55	20240219	11690	3.68	20240416	15160	-20.05	20230816	11690	3.68	20240416	0.32	N	234080	2500	395 억		540685	N	N	0	N	00	N
22	20240529	121027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12110	-20	5	-0.16	115311940	9526	49.70	12130	12240	12090	15760	8500	12130	12104.97	3.41	0	-466	12423	12276	12153	12006	11883	12215	11945	396	3630	2500	8970	10	1	15834554	1918	6.81	1.15	12	0.06	1777.00	10492.00	15160	20230816	-20.12	11690	20240416	3.59	13550	-10.63	20240219	11690	3.59	20240416	15160	-20.12	20230816	11690	3.59	20240416	0.32	N	234080	2500	395 억		540685	N	N	0	N	00	N
23	20240529	111028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12150	20	2	0.16	103724190	8569	44.71	12130	12240	12090	15760	8500	12130	12104.59	3.41	0	-30	12423	12276	12153	12006	11883	12215	11945	396	3630	2500	8970	10	1	15834554	1924	6.84	1.16	12	0.05	1777.00	10492.00	15160	20230816	-19.85	11690	20240416	3.93	13550	-10.33	20240219	11690	3.93	20240416	15160	-19.85	20230816	11690	3.93	20240416	0.32	N	234080	2500	395 억		540685	N	N	0	N	00	N
24	20240529	101023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12110	-20	5	-0.16	22641590	1867	9.74	12130	12240	12090	15760	8500	12130	12127.26	3.41	0	-446	12423	12276	12153	12006	11883	12215	11945	396	3630	2500	8970	10	1	15834554	1918	6.81	1.15	12	0.01	1777.00	10492.00	15160	20230816	-20.12	11690	20240416	3.59	13550	-10.63	20240219	11690	3.59	20240416	15160	-20.12	20230816	11690	3.59	20240416	0.32	N	234080	2500	395 억		540685	N	N	0	N	00	N
25	20240529	091023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	70	2	0.58	3967630	327	1.71	12130	12240	12120	15760	8500	12130	12133.43	3.41	0	114	12423	12276	12153	12006	11883	12215	11945	396	3630	2500	8970	10	1	15834554	1932	6.87	1.16	12	0.00	1777.00	10492.00	15160	20230816	-19.53	11690	20240416	4.36	13550	-9.96	20240219	11690	4.36	20240416	15160	-19.53	20230816	11690	4.36	20240416	0.32	N	234080	2500	395 억		540685	N	N	0	N	00	N
26	20240528	161019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12130	-40	5	-0.33	232199840	19167	45.70	12300	12300	12030	15820	8520	12170	12114.56	3.42	0	-841	12670	12420	12270	12020	11870	12345	11945	396	3650	2500	9000	10	1	15834554	1921	6.83	1.16	12	0.12	1777.00	10492.00	15160	20230816	-19.99	11690	20240416	3.76	13550	-10.48	20240219	11690	3.76	20240416	15160	-19.99	20230816	11690	3.76	20240416	0.31	N	234080	2500	395 억		541536	N	N	0	N	00	N
27	20240528	151021	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12150	-20	5	-0.16	228303200	18846	44.94	12300	12300	12030	15820	8520	12170	12114.15	3.42	0	-1025	12670	12420	12270	12020	11870	12345	11945	396	3650	2500	9000	10	1	15834554	1924	6.84	1.16	12	0.12	1777.00	10492.00	15160	20230816	-19.85	11690	20240416	3.93	13550	-10.33	20240219	11690	3.93	20240416	15160	-19.85	20230816	11690	3.93	20240416	0.31	N	234080	2500	395 억		541536	N	N	0	N	00	N
28	20240528	141024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12110	-60	5	-0.49	217109670	17922	42.73	12300	12300	12030	15820	8520	12170	12114.14	3.42	0	-1149	12670	12420	12270	12020	11870	12345	11945	396	3650	2500	9000	10	1	15834554	1918	6.81	1.15	12	0.11	1777.00	10492.00	15160	20230816	-20.12	11690	20240416	3.59	13550	-10.63	20240219	11690	3.59	20240416	15160	-20.12	20230816	11690	3.59	20240416	0.31	N	234080	2500	395 억		541536	N	N	0	N	00	N
29	20240528	131019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12160	-10	5	-0.08	185344270	15298	36.48	12300	12300	12030	15820	8520	12170	12115.59	3.42	0	-1270	12670	12420	12270	12020	11870	12345	11945	396	3650	2500	9000	10	1	15834554	1925	6.84	1.16	12	0.10	1777.00	10492.00	15160	20230816	-19.79	11690	20240416	4.02	13550	-10.26	20240219	11690	4.02	20240416	15160	-19.79	20230816	11690	4.02	20240416	0.31	N	234080	2500	395 억		541536	N	N	0	N	00	N
30	20240528	121019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12150	-20	5	-0.16	162331290	13403	31.96	12300	12300	12030	15820	8520	12170	12111.56	3.42	0	-1174	12670	12420	12270	12020	11870	12345	11945	396	3650	2500	9000	10	1	15834554	1924	6.84	1.16	12	0.08	1777.00	10492.00	15160	20230816	-19.85	11690	20240416	3.93	13550	-10.33	20240219	11690	3.93	20240416	15160	-19.85	20230816	11690	3.93	20240416	0.31	N	234080	2500	395 억		541536	N	N	0	N	00	N
31	20240528	111004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	-50	5	-0.41	155911240	12873	30.69	12300	12300	12030	15820	8520	12170	12111.49	3.42	0	-1168	12670	12420	12270	12020	11870	12345	11945	396	3650	2500	9000	10	1	15834554	1919	6.82	1.16	12	0.08	1777.00	10492.00	15160	20230816	-20.05	11690	20240416	3.68	13550	-10.55	20240219	11690	3.68	20240416	15160	-20.05	20230816	11690	3.68	20240416	0.31	N	234080	2500	395 억		541536	N	N	0	N	00	N
32	20240528	101020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	-70	5	-0.58	143572590	11855	28.27	12300	12300	12030	15820	8520	12170	12110.72	3.42	0	-972	12670	12420	12270	12020	11870	12345	11945	396	3650	2500	9000	10	1	15834554	1916	6.81	1.15	12	0.07	1777.00	10492.00	15160	20230816	-20.18	11690	20240416	3.51	13550	-10.70	20240219	11690	3.51	20240416	15160	-20.18	20230816	11690	3.51	20240416	0.31	N	234080	2500	395 억		541536	N	N	0	N	00	N
33	20240528	091022	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	60	2	0.49	6952480	566	1.35	12300	12300	12190	15820	8520	12170	12283.53	3.42	0	-258	12670	12420	12270	12020	11870	12345	11945	396	3650	2500	9000	10	1	15834554	1937	6.88	1.17	12	0.00	1777.00	10492.00	15160	20230816	-19.33	11690	20240416	4.62	13550	-9.74	20240219	11690	4.62	20240416	15160	-19.33	20230816	11690	4.62	20240416	0.31	N	234080	2500	395 억		541536	N	N	0	N	00	N
34	20240527	161006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12170	-200	5	-1.62	512598540	41937	168.78	12320	12520	12120	16080	8660	12370	12223.06	3.47	0	-8587	12630	12500	12410	12280	12190	12455	12235	396	3710	2500	9150	10	1	15834554	1927	6.85	1.16	12	0.26	1777.00	10492.00	15160	20230816	-19.72	11690	20240416	4.11	13550	-10.18	20240219	11690	4.11	20240416	15160	-19.72	20230816	11690	4.11	20240416	0.31	N	234080	2500	395 억		549619	N	N	0	N	00	N
35	20240527	151022	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12160	-210	5	-1.70	509640990	41694	167.80	12320	12520	12120	16080	8660	12370	12223.37	3.47	0	-8539	12630	12500	12410	12280	12190	12455	12235	396	3710	2500	9150	10	1	15834554	1925	6.84	1.16	12	0.26	1777.00	10492.00	15160	20230816	-19.79	11690	20240416	4.02	13550	-10.26	20240219	11690	4.02	20240416	15160	-19.79	20230816	11690	4.02	20240416	0.31	N	234080	2500	395 억		549619	N	N	0	N	00	N
36	20240527	141018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12170	-200	5	-1.62	477411150	39044	157.14	12320	12520	12120	16080	8660	12370	12227.52	3.47	0	-7759	12630	12500	12410	12280	12190	12455	12235	396	3710	2500	9150	10	1	15834554	1927	6.85	1.16	12	0.25	1777.00	10492.00	15160	20230816	-19.72	11690	20240416	4.11	13550	-10.18	20240219	11690	4.11	20240416	15160	-19.72	20230816	11690	4.11	20240416	0.31	N	234080	2500	395 억		549619	N	N	0	N	00	N
37	20240527	131018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	-170	5	-1.37	326151730	26620	107.14	12320	12520	12150	16080	8660	12370	12252.13	3.47	0	-6892	12630	12500	12410	12280	12190	12455	12235	396	3710	2500	9150	10	1	15834554	1932	6.87	1.16	12	0.17	1777.00	10492.00	15160	20230816	-19.53	11690	20240416	4.36	13550	-9.96	20240219	11690	4.36	20240416	15160	-19.53	20230816	11690	4.36	20240416	0.31	N	234080	2500	395 억		549619	N	N	0	N	00	N
38	20240527	121018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12210	-160	5	-1.29	316205480	25805	103.86	12320	12520	12150	16080	8660	12370	12253.65	3.47	0	-6302	12630	12500	12410	12280	12190	12455	12235	396	3710	2500	9150	10	1	15834554	1933	6.87	1.16	12	0.16	1777.00	10492.00	15160	20230816	-19.46	11690	20240416	4.45	13550	-9.89	20240219	11690	4.45	20240416	15160	-19.46	20230816	11690	4.45	20240416	0.31	N	234080	2500	395 억		549619	N	N	0	N	00	N
39	20240527	111018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12190	-180	5	-1.46	300721370	24536	98.75	12320	12520	12150	16080	8660	12370	12256.33	3.47	0	-5515	12630	12500	12410	12280	12190	12455	12235	396	3710	2500	9150	10	1	15834554	1930	6.86	1.16	12	0.15	1777.00	10492.00	15160	20230816	-19.59	11690	20240416	4.28	13550	-10.04	20240219	11690	4.28	20240416	15160	-19.59	20230816	11690	4.28	20240416	0.31	N	234080	2500	395 억		549619	N	N	0	N	00	N
40	20240527	101016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12250	-120	5	-0.97	161340670	13132	52.85	12320	12520	12240	16080	8660	12370	12286.07	3.47	0	-4292	12630	12500	12410	12280	12190	12455	12235	396	3710	2500	9150	10	1	15834554	1940	6.89	1.17	12	0.08	1777.00	10492.00	15160	20230816	-19.20	11690	20240416	4.79	13550	-9.59	20240219	11690	4.79	20240416	15160	-19.20	20230816	11690	4.79	20240416	0.31	N	234080	2500	395 억		549619	N	N	0	N	00	N
41	20240527	091018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	0	3	0.00	12111810	976	3.93	12320	12520	12310	16080	8660	12370	12409.64	3.47	0	-711	12630	12500	12410	12280	12190	12455	12235	396	3710	2500	9150	10	1	15834554	1959	6.96	1.18	12	0.01	1777.00	10492.00	15160	20230816	-18.40	11690	20240416	5.82	13550	-8.71	20240219	11690	5.82	20240416	15160	-18.40	20230816	11690	5.82	20240416	0.31	N	234080	2500	395 억		549619	N	N	0	N	00	N
42	20240524	160921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	-170	5	-1.36	307914100	24847	123.66	12540	12540	12320	16300	8780	12540	12392.41	3.43	0	6161	12660	12600	12540	12480	12420	12570	12450	396	3760	2500	9270	10	1	15834554	1959	6.96	1.18	12	0.16	1777.00	10492.00	15160	20230816	-18.40	11690	20240416	5.82	13550	-8.71	20240219	11690	5.82	20240416	15160	-18.40	20230816	11690	5.82	20240416	0.32	N	234080	2500	395 억		543590	N	N	0	N	00	N
43	20240524	150923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12350	-190	5	-1.52	297358100	23993	119.41	12540	12540	12320	16300	8780	12540	12393.54	3.43	0	6232	12660	12600	12540	12480	12420	12570	12450	396	3760	2500	9270	10	1	15834554	1956	6.95	1.18	12	0.15	1777.00	10492.00	15160	20230816	-18.54	11690	20240416	5.65	13550	-8.86	20240219	11690	5.65	20240416	15160	-18.54	20230816	11690	5.65	20240416	0.32	N	234080	2500	395 억		543590	N	N	0	N	00	N
44	20240524	140928	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12390	-150	5	-1.20	265727210	21437	106.69	12540	12540	12320	16300	8780	12540	12395.73	3.43	0	6519	12660	12600	12540	12480	12420	12570	12450	396	3760	2500	9270	10	1	15834554	1962	6.97	1.18	12	0.14	1777.00	10492.00	15160	20230816	-18.27	11690	20240416	5.99	13550	-8.56	20240219	11690	5.99	20240416	15160	-18.27	20230816	11690	5.99	20240416	0.32	N	234080	2500	395 억		543590	N	N	0	N	00	N
45	20240524	130924	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12440	-100	5	-0.80	239694550	19338	96.24	12540	12540	12320	16300	8780	12540	12395.00	3.43	0	6694	12660	12600	12540	12480	12420	12570	12450	396	3760	2500	9270	10	1	15834554	1970	7.00	1.19	12	0.12	1777.00	10492.00	15160	20230816	-17.94	11690	20240416	6.42	13550	-8.19	20240219	11690	6.42	20240416	15160	-17.94	20230816	11690	6.42	20240416	0.32	N	234080	2500	395 억		543590	N	N	0	N	00	N
46	20240524	120925	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12420	-120	5	-0.96	222342110	17941	89.29	12540	12540	12320	16300	8780	12540	12392.96	3.43	0	6754	12660	12600	12540	12480	12420	12570	12450	396	3760	2500	9270	10	1	15834554	1967	6.99	1.18	12	0.11	1777.00	10492.00	15160	20230816	-18.07	11690	20240416	6.24	13550	-8.34	20240219	11690	6.24	20240416	15160	-18.07	20230816	11690	6.24	20240416	0.32	N	234080	2500	395 억		543590	N	N	0	N	00	N
47	20240524	110922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12390	-150	5	-1.20	216437020	17465	86.92	12540	12540	12320	16300	8780	12540	12392.61	3.43	0	6754	12660	12600	12540	12480	12420	12570	12450	396	3760	2500	9270	10	1	15834554	1962	6.97	1.18	12	0.11	1777.00	10492.00	15160	20230816	-18.27	11690	20240416	5.99	13550	-8.56	20240219	11690	5.99	20240416	15160	-18.27	20230816	11690	5.99	20240416	0.32	N	234080	2500	395 억		543590	N	N	0	N	00	N
48	20240524	100929	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	-90	5	-0.72	135294980	10901	54.25	12540	12540	12360	16300	8780	12540	12411.24	3.43	0	4175	12660	12600	12540	12480	12420	12570	12450	396	3760	2500	9270	10	1	15834554	1971	7.01	1.19	12	0.07	1777.00	10492.00	15160	20230816	-17.88	11690	20240416	6.50	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.32	N	234080	2500	395 억		543590	N	N	0	N	00	N
49	20240524	090924	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	-90	5	-0.72	14740310	1183	5.89	12540	12540	12430	16300	8780	12540	12460.11	3.43	0	163	12660	12600	12540	12480	12420	12570	12450	396	3760	2500	9270	10	1	15834554	1971	7.01	1.19	12	0.01	1777.00	10492.00	15160	20230816	-17.88	11690	20240416	6.50	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.32	N	234080	2500	395 억		543590	N	N	0	N	00	N
50	20240523	160921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	-70	5	-0.56	250800090	20029	92.33	12580	12600	12480	16390	8830	12610	12521.84	3.42	0	2041	12796	12702	12576	12482	12356	12750	12530	396	3780	2500	9330	10	1	15834554	1986	7.06	1.20	12	0.13	1777.00	10492.00	15160	20230816	-17.28	11690	20240416	7.27	13550	-7.45	20240219	11690	7.27	20240416	15160	-17.28	20230816	11690	7.27	20240416	0.32	N	234080	2500	395 억		541442	N	N	0	N	00	N
51	20240523	150924	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12530	-80	5	-0.63	244907800	19559	90.16	12580	12600	12480	16390	8830	12610	12521.49	3.42	0	2154	12796	12702	12576	12482	12356	12750	12530	396	3780	2500	9330	10	1	15834554	1984	7.05	1.19	12	0.12	1777.00	10492.00	15160	20230816	-17.35	11690	20240416	7.19	13550	-7.53	20240219	11690	7.19	20240416	15160	-17.35	20230816	11690	7.19	20240416	0.32	N	234080	2500	395 억		541442	N	N	0	N	00	N
52	20240523	140927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12530	-80	5	-0.63	130295040	10391	47.90	12580	12600	12490	16390	8830	12610	12539.22	3.42	0	1121	12796	12702	12576	12482	12356	12750	12530	396	3780	2500	9330	10	1	15834554	1984	7.05	1.19	12	0.07	1777.00	10492.00	15160	20230816	-17.35	11690	20240416	7.19	13550	-7.53	20240219	11690	7.19	20240416	15160	-17.35	20230816	11690	7.19	20240416	0.32	N	234080	2500	395 억		541442	N	N	0	N	00	N
53	20240523	130926	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	-70	5	-0.56	124479660	9927	45.76	12580	12600	12490	16390	8830	12610	12539.50	3.42	0	1441	12796	12702	12576	12482	12356	12750	12530	396	3780	2500	9330	10	1	15834554	1986	7.06	1.20	12	0.06	1777.00	10492.00	15160	20230816	-17.28	11690	20240416	7.27	13550	-7.45	20240219	11690	7.27	20240416	15160	-17.28	20230816	11690	7.27	20240416	0.32	N	234080	2500	395 억		541442	N	N	0	N	00	N
54	20240523	120922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	-70	5	-0.56	93952790	7488	34.52	12580	12600	12490	16390	8830	12610	12547.11	3.42	0	469	12796	12702	12576	12482	12356	12750	12530	396	3780	2500	9330	10	1	15834554	1986	7.06	1.20	12	0.05	1777.00	10492.00	15160	20230816	-17.28	11690	20240416	7.27	13550	-7.45	20240219	11690	7.27	20240416	15160	-17.28	20230816	11690	7.27	20240416	0.32	N	234080	2500	395 억		541442	N	N	0	N	00	N
55	20240523	110919	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	-30	5	-0.24	51221000	4083	18.82	12580	12600	12490	16390	8830	12610	12544.94	3.42	0	508	12796	12702	12576	12482	12356	12750	12530	396	3780	2500	9330	10	1	15834554	1992	7.08	1.20	12	0.03	1777.00	10492.00	15160	20230816	-17.02	11690	20240416	7.61	13550	-7.16	20240219	11690	7.61	20240416	15160	-17.02	20230816	11690	7.61	20240416	0.32	N	234080	2500	395 억		541442	N	N	0	N	00	N
56	20240523	100922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12560	-50	5	-0.40	29023610	2318	10.68	12580	12600	12490	16390	8830	12610	12520.97	3.42	0	521	12796	12702	12576	12482	12356	12750	12530	396	3780	2500	9330	10	1	15834554	1989	7.07	1.20	12	0.01	1777.00	10492.00	15160	20230816	-17.15	11690	20240416	7.44	13550	-7.31	20240219	11690	7.44	20240416	15160	-17.15	20230816	11690	7.44	20240416	0.32	N	234080	2500	395 억		541442	N	N	0	N	00	N
57	20240523	090926	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12530	-80	5	-0.63	916710	73	0.34	12580	12580	12500	16390	8830	12610	12557.67	3.42	0	-26	12796	12702	12576	12482	12356	12750	12530	396	3780	2500	9330	10	1	15834554	1984	7.05	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.35	11690	20240416	7.19	13550	-7.53	20240219	11690	7.19	20240416	15160	-17.35	20230816	11690	7.19	20240416	0.32	N	234080	2500	395 억		541442	N	N	0	N	00	N
58	20240522	160912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	30	2	0.24	273712050	21693	194.64	12500	12670	12450	16350	8810	12580	12617.53	3.46	0	-4122	12700	12640	12590	12530	12480	12670	12560	396	3770	2500	9300	10	1	15834554	1997	7.10	1.20	12	0.14	1777.00	10492.00	15160	20230816	-16.82	11690	20240416	7.87	13550	-6.94	20240219	11690	7.87	20240416	15160	-16.82	20230816	11690	7.87	20240416	0.31	N	234080	2500	395 억		547217	N	N	2	N	00	N
59	20240522	150919	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	-10	5	-0.08	272011710	21558	193.43	12500	12670	12450	16350	8810	12580	12617.67	3.46	0	-4138	12700	12640	12590	12530	12480	12670	12560	396	3770	2500	9300	10	1	15834554	1990	7.07	1.20	12	0.14	1777.00	10492.00	15160	20230816	-17.08	11690	20240416	7.53	13550	-7.23	20240219	11690	7.53	20240416	15160	-17.08	20230816	11690	7.53	20240416	0.31	N	234080	2500	395 억		547217	N	N	2	N	00	N
60	20240522	140921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	50	2	0.40	244161080	19345	173.58	12500	12670	12450	16350	8810	12580	12621.41	3.46	0	-4040	12700	12640	12590	12530	12480	12670	12560	396	3770	2500	9300	10	1	15834554	2000	7.11	1.20	12	0.12	1777.00	10492.00	15160	20230816	-16.69	11690	20240416	8.04	13550	-6.79	20240219	11690	8.04	20240416	15160	-16.69	20230816	11690	8.04	20240416	0.31	N	234080	2500	395 억		547217	N	N	2	N	00	N
61	20240522	130918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	50	2	0.40	190570930	15100	135.49	12500	12670	12450	16350	8810	12580	12620.59	3.46	0	-940	12700	12640	12590	12530	12480	12670	12560	396	3770	2500	9300	10	1	15834554	2000	7.11	1.20	12	0.10	1777.00	10492.00	15160	20230816	-16.69	11690	20240416	8.04	13550	-6.79	20240219	11690	8.04	20240416	15160	-16.69	20230816	11690	8.04	20240416	0.31	N	234080	2500	395 억		547217	N	N	2	N	00	N
62	20240522	121030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12650	70	2	0.56	180073670	14269	128.03	12500	12670	12450	16350	8810	12580	12619.92	3.46	0	-964	12700	12640	12590	12530	12480	12670	12560	396	3770	2500	9300	10	1	15834554	2003	7.12	1.21	12	0.09	1777.00	10492.00	15160	20230816	-16.56	11690	20240416	8.21	13550	-6.64	20240219	11690	8.21	20240416	15160	-16.56	20230816	11690	8.21	20240416	0.31	N	234080	2500	395 억		547217	N	N	2	N	00	N
63	20240522	110922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	50	2	0.40	85881500	6821	61.20	12500	12650	12450	16350	8810	12580	12590.75	3.46	0	22	12700	12640	12590	12530	12480	12670	12560	396	3770	2500	9300	10	1	15834554	2000	7.11	1.20	12	0.04	1777.00	10492.00	15160	20230816	-16.69	11690	20240416	8.04	13550	-6.79	20240219	11690	8.04	20240416	15160	-16.69	20230816	11690	8.04	20240416	0.31	N	234080	2500	395 억		547217	N	N	2	N	00	N
64	20240522	100918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12620	40	2	0.32	47784040	3802	34.11	12500	12650	12450	16350	8810	12580	12568.13	3.46	0	-55	12700	12640	12590	12530	12480	12670	12560	396	3770	2500	9300	10	1	15834554	1998	7.10	1.20	12	0.02	1777.00	10492.00	15160	20230816	-16.75	11690	20240416	7.96	13550	-6.86	20240219	11690	7.96	20240416	15160	-16.75	20230816	11690	7.96	20240416	0.31	N	234080	2500	395 억		547217	N	N	2	N	00	N
65	20240522	090920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	20	2	0.16	2212930	177	1.59	12500	12600	12450	16350	8810	12580	12502.43	3.46	0	5	12700	12640	12590	12530	12480	12670	12560	396	3770	2500	9300	10	1	15834554	1995	7.09	1.20	12	0.00	1777.00	10492.00	15160	20230816	-16.89	11690	20240416	7.78	13550	-7.01	20240219	11690	7.78	20240416	15160	-16.89	20230816	11690	7.78	20240416	0.31	N	234080	2500	395 억		547217	N	N	2	N	00	N
66	20240521	160906	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	-20	5	-0.16	140399300	11145	37.95	12570	12650	12540	16380	8820	12600	12597.55	3.46	0	1483	12786	12692	12576	12482	12366	12740	12530	396	3780	2500	9320	10	1	15834554	1992	7.08	1.20	12	0.07	1777.00	10492.00	15160	20230816	-17.02	11690	20240416	7.61	13550	-7.16	20240219	11690	7.61	20240416	15160	-17.02	20230816	11690	7.61	20240416	0.31	N	234080	2500	395 억		547664	N	N	2	N	00	N
67	20240521	150916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	-30	5	-0.24	134525190	10678	36.36	12570	12650	12540	16380	8820	12600	12598.35	3.46	0	1522	12786	12692	12576	12482	12366	12740	12530	396	3780	2500	9320	10	1	15834554	1990	7.07	1.20	12	0.07	1777.00	10492.00	15160	20230816	-17.08	11690	20240416	7.53	13550	-7.23	20240219	11690	7.53	20240416	15160	-17.08	20230816	11690	7.53	20240416	0.31	N	234080	2500	395 억		547664	N	N	3	N	00	N
68	20240521	140916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12590	-10	5	-0.08	111909990	8880	30.24	12570	12650	12540	16380	8820	12600	12602.48	3.46	0	1183	12786	12692	12576	12482	12366	12740	12530	396	3780	2500	9320	10	1	15834554	1994	7.08	1.20	12	0.06	1777.00	10492.00	15160	20230816	-16.95	11690	20240416	7.70	13550	-7.08	20240219	11690	7.70	20240416	15160	-16.95	20230816	11690	7.70	20240416	0.31	N	234080	2500	395 억		547664	N	N	3	N	00	N
69	20240521	130915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	0	3	0.00	94896390	7529	25.64	12570	12650	12540	16380	8820	12600	12604.12	3.46	0	1135	12786	12692	12576	12482	12366	12740	12530	396	3780	2500	9320	10	1	15834554	1995	7.09	1.20	12	0.05	1777.00	10492.00	15160	20230816	-16.89	11690	20240416	7.78	13550	-7.01	20240219	11690	7.78	20240416	15160	-16.89	20230816	11690	7.78	20240416	0.31	N	234080	2500	395 억		547664	N	N	3	N	00	N
70	20240521	120913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	10	2	0.08	74054340	5876	20.01	12570	12650	12540	16380	8820	12600	12602.85	3.46	0	758	12786	12692	12576	12482	12366	12740	12530	396	3780	2500	9320	10	1	15834554	1997	7.10	1.20	12	0.04	1777.00	10492.00	15160	20230816	-16.82	11690	20240416	7.87	13550	-6.94	20240219	11690	7.87	20240416	15160	-16.82	20230816	11690	7.87	20240416	0.31	N	234080	2500	395 억		547664	N	N	3	N	00	N
71	20240521	110913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	10	2	0.08	53034820	4209	14.33	12570	12650	12540	16380	8820	12600	12600.34	3.46	0	64	12786	12692	12576	12482	12366	12740	12530	396	3780	2500	9320	10	1	15834554	1997	7.10	1.20	12	0.03	1777.00	10492.00	15160	20230816	-16.82	11690	20240416	7.87	13550	-6.94	20240219	11690	7.87	20240416	15160	-16.82	20230816	11690	7.87	20240416	0.31	N	234080	2500	395 억		547664	N	N	3	N	00	N
72	20240521	100914	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	-20	5	-0.16	36303050	2881	9.81	12570	12650	12540	16380	8820	12600	12600.85	3.46	0	-189	12786	12692	12576	12482	12366	12740	12530	396	3780	2500	9320	10	1	15834554	1992	7.08	1.20	12	0.02	1777.00	10492.00	15160	20230816	-17.02	11690	20240416	7.61	13550	-7.16	20240219	11690	7.61	20240416	15160	-17.02	20230816	11690	7.61	20240416	0.31	N	234080	2500	395 억		547664	N	N	3	N	00	N
73	20240521	090911	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	0	3	0.00	1383000	110	0.37	12570	12650	12540	16380	8820	12600	12572.73	3.46	0	-1	12786	12692	12576	12482	12366	12740	12530	396	3780	2500	9320	10	1	15834554	1995	7.09	1.20	12	0.00	1777.00	10492.00	15160	20230816	-16.89	11690	20240416	7.78	13550	-7.01	20240219	11690	7.78	20240416	15160	-16.89	20230816	11690	7.78	20240416	0.31	N	234080	2500	395 억		547664	N	N	3	N	00	N
74	20240517	160916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	60	2	0.48	169615420	13619	176.23	12330	12520	12330	16100	8680	12390	12454.32	3.41	0	2870	12616	12502	12416	12302	12216	12460	12260	396	3710	2500	9160	10	1	15834554	1971	7.01	1.19	12	0.09	1777.00	10492.00	15160	20230816	-17.88	11690	20240416	6.50	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		540378	N	N	6	N	00	N
75	20240517	150919	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	60	2	0.48	165905320	13321	172.37	12330	12520	12330	16100	8680	12390	12454.42	3.41	0	2840	12616	12502	12416	12302	12216	12460	12260	396	3710	2500	9160	10	1	15834554	1971	7.01	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.88	11690	20240416	6.50	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		540378	N	N	6	N	00	N
76	20240517	140911	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12430	40	2	0.32	160295980	12870	166.54	12330	12520	12330	16100	8680	12390	12455.01	3.41	0	2716	12616	12502	12416	12302	12216	12460	12260	396	3710	2500	9160	10	1	15834554	1968	6.99	1.18	12	0.08	1777.00	10492.00	15160	20230816	-18.01	11690	20240416	6.33	13550	-8.27	20240219	11690	6.33	20240416	15160	-18.01	20230816	11690	6.33	20240416	0.30	N	234080	2500	395 억		540378	N	N	6	N	00	N
77	20240517	130905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12470	80	2	0.65	148146380	11894	153.91	12330	12520	12330	16100	8680	12390	12455.56	3.41	0	2265	12616	12502	12416	12302	12216	12460	12260	396	3710	2500	9160	10	1	15834554	1975	7.02	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.74	11690	20240416	6.67	13550	-7.97	20240219	11690	6.67	20240416	15160	-17.74	20230816	11690	6.67	20240416	0.30	N	234080	2500	395 억		540378	N	N	6	N	00	N
78	20240517	120904	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	60	2	0.48	117637320	9439	122.14	12330	12520	12330	16100	8680	12390	12462.90	3.41	0	969	12616	12502	12416	12302	12216	12460	12260	396	3710	2500	9160	10	1	15834554	1971	7.01	1.19	12	0.06	1777.00	10492.00	15160	20230816	-17.88	11690	20240416	6.50	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		540378	N	N	6	N	00	N
79	20240517	110905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12500	110	2	0.89	69477820	5575	72.14	12330	12520	12330	16100	8680	12390	12462.39	3.41	0	-14	12616	12502	12416	12302	12216	12460	12260	396	3710	2500	9160	10	1	15834554	1979	7.03	1.19	12	0.04	1777.00	10492.00	15160	20230816	-17.55	11690	20240416	6.93	13550	-7.75	20240219	11690	6.93	20240416	15160	-17.55	20230816	11690	6.93	20240416	0.30	N	234080	2500	395 억		540378	N	N	6	N	00	N
80	20240517	100900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12440	50	2	0.40	19131890	1544	19.98	12330	12500	12330	16100	8680	12390	12391.12	3.41	0	-59	12616	12502	12416	12302	12216	12460	12260	396	3710	2500	9160	10	1	15834554	1970	7.00	1.19	12	0.01	1777.00	10492.00	15160	20230816	-17.94	11690	20240416	6.42	13550	-8.19	20240219	11690	6.42	20240416	15160	-17.94	20230816	11690	6.42	20240416	0.30	N	234080	2500	395 억		540378	N	N	6	N	00	N
81	20240517	090906	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12380	-10	5	-0.08	3810310	309	4.00	12330	12500	12330	16100	8680	12390	12331.10	3.41	0	-47	12616	12502	12416	12302	12216	12460	12260	396	3710	2500	9160	10	1	15834554	1960	6.97	1.18	12	0.00	1777.00	10492.00	15160	20230816	-18.34	11690	20240416	5.90	13550	-8.63	20240219	11690	5.90	20240416	15160	-18.34	20230816	11690	5.90	20240416	0.30	N	234080	2500	395 억		540378	N	N	6	N	00	N
82	20240516	160857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12390	-50	5	-0.40	95866970	7728	61.82	12460	12530	12330	16170	8710	12440	12405.15	3.42	0	-1248	12526	12482	12406	12362	12286	12445	12325	396	3730	2500	9200	10	1	15834554	1962	6.97	1.18	12	0.05	1777.00	10492.00	15160	20230816	-18.27	11690	20240416	5.99	13550	-8.56	20240219	11690	5.99	20240416	15160	-18.27	20230816	11690	5.99	20240416	0.30	N	234080	2500	395 억		541626	N	N	6	N	00	N
83	20240516	150856	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12410	-30	5	-0.24	89315130	7199	57.59	12460	12530	12330	16170	8710	12440	12406.60	3.42	0	-1225	12526	12482	12406	12362	12286	12445	12325	396	3730	2500	9200	10	1	15834554	1965	6.98	1.18	12	0.05	1777.00	10492.00	15160	20230816	-18.14	11690	20240416	6.16	13550	-8.41	20240219	11690	6.16	20240416	15160	-18.14	20230816	11690	6.16	20240416	0.30	N	234080	2500	395 억		541626	N	N	3	N	00	N
84	20240516	140902	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	-40	5	-0.32	84513200	6812	54.50	12460	12530	12330	16170	8710	12440	12406.52	3.42	0	-1205	12526	12482	12406	12362	12286	12445	12325	396	3730	2500	9200	10	1	15834554	1963	6.98	1.18	12	0.04	1777.00	10492.00	15160	20230816	-18.21	11690	20240416	6.07	13550	-8.49	20240219	11690	6.07	20240416	15160	-18.21	20230816	11690	6.07	20240416	0.30	N	234080	2500	395 억		541626	N	N	3	N	00	N
85	20240516	130857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	-70	5	-0.56	58958580	4749	37.99	12460	12530	12330	16170	8710	12440	12414.95	3.42	0	-1212	12526	12482	12406	12362	12286	12445	12325	396	3730	2500	9200	10	1	15834554	1959	6.96	1.18	12	0.03	1777.00	10492.00	15160	20230816	-18.40	11690	20240416	5.82	13550	-8.71	20240219	11690	5.82	20240416	15160	-18.40	20230816	11690	5.82	20240416	0.30	N	234080	2500	395 억		541626	N	N	3	N	00	N
86	20240516	120855	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12410	-30	5	-0.24	37686530	3032	24.26	12460	12530	12330	16170	8710	12440	12429.59	3.42	0	-862	12526	12482	12406	12362	12286	12445	12325	396	3730	2500	9200	10	1	15834554	1965	6.98	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.14	11690	20240416	6.16	13550	-8.41	20240219	11690	6.16	20240416	15160	-18.14	20230816	11690	6.16	20240416	0.30	N	234080	2500	395 억		541626	N	N	3	N	00	N
87	20240516	110853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12410	-30	5	-0.24	31220410	2511	20.09	12460	12530	12330	16170	8710	12440	12433.46	3.42	0	-753	12526	12482	12406	12362	12286	12445	12325	396	3730	2500	9200	10	1	15834554	1965	6.98	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.14	11690	20240416	6.16	13550	-8.41	20240219	11690	6.16	20240416	15160	-18.14	20230816	11690	6.16	20240416	0.30	N	234080	2500	395 억		541626	N	N	3	N	00	N
88	20240516	100857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	10	2	0.08	15728680	1265	10.12	12460	12530	12330	16170	8710	12440	12433.74	3.42	0	-13	12526	12482	12406	12362	12286	12445	12325	396	3730	2500	9200	10	1	15834554	1971	7.01	1.19	12	0.01	1777.00	10492.00	15160	20230816	-17.88	11690	20240416	6.50	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		541626	N	N	3	N	00	N
89	20240516	090857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	-40	5	-0.32	5342100	430	3.44	12460	12530	12330	16170	8710	12440	12423.49	3.42	0	99	12526	12482	12406	12362	12286	12445	12325	396	3730	2500	9200	10	1	15834554	1963	6.98	1.18	12	0.00	1777.00	10492.00	15160	20230816	-18.21	11690	20240416	6.07	13550	-8.49	20240219	11690	6.07	20240416	15160	-18.21	20230816	11690	6.07	20240416	0.30	N	234080	2500	395 억		541626	N	N	3	N	00	N
90	20240514	160907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12440	70	2	0.57	154318300	12479	69.76	12450	12450	12330	16080	8660	12370	12366.22	3.40	0	3228	12636	12502	12426	12292	12216	12465	12255	396	3710	2500	9150	10	1	15834554	1970	7.00	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.94	11690	20240416	6.42	13550	-8.19	20240219	11690	6.42	20240416	15160	-17.94	20230816	11690	6.42	20240416	0.30	N	234080	2500	395 억		538388	N	N	3	N	00	N
91	20240514	150909	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12380	10	2	0.08	145304330	11754	65.71	12450	12450	12330	16080	8660	12370	12362.12	3.40	0	3091	12636	12502	12426	12292	12216	12465	12255	396	3710	2500	9150	10	1	15834554	1960	6.97	1.18	12	0.07	1777.00	10492.00	15160	20230816	-18.34	11690	20240416	5.90	13550	-8.63	20240219	11690	5.90	20240416	15160	-18.34	20230816	11690	5.90	20240416	0.30	N	234080	2500	395 억		538388	N	N	0	N	00	N
92	20240514	140908	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	-10	5	-0.08	133759850	10821	60.49	12450	12450	12330	16080	8660	12370	12361.14	3.40	0	2510	12636	12502	12426	12292	12216	12465	12255	396	3710	2500	9150	10	1	15834554	1957	6.96	1.18	12	0.07	1777.00	10492.00	15160	20230816	-18.47	11690	20240416	5.73	13550	-8.78	20240219	11690	5.73	20240416	15160	-18.47	20230816	11690	5.73	20240416	0.30	N	234080	2500	395 억		538388	N	N	0	N	00	N
93	20240514	130909	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	0	3	0.00	67241610	5435	30.38	12450	12450	12340	16080	8660	12370	12371.96	3.40	0	232	12636	12502	12426	12292	12216	12465	12255	396	3710	2500	9150	10	1	15834554	1959	6.96	1.18	12	0.03	1777.00	10492.00	15160	20230816	-18.40	11690	20240416	5.82	13550	-8.71	20240219	11690	5.82	20240416	15160	-18.40	20230816	11690	5.82	20240416	0.30	N	234080	2500	395 억		538388	N	N	0	N	00	N
94	20240514	120905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	-10	5	-0.08	47355430	3825	21.38	12450	12450	12360	16080	8660	12370	12380.50	3.40	0	2	12636	12502	12426	12292	12216	12465	12255	396	3710	2500	9150	10	1	15834554	1957	6.96	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.47	11690	20240416	5.73	13550	-8.78	20240219	11690	5.73	20240416	15160	-18.47	20230816	11690	5.73	20240416	0.30	N	234080	2500	395 억		538388	N	N	0	N	00	N
95	20240514	110907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	0	3	0.00	34718050	2804	15.68	12450	12450	12360	16080	8660	12370	12381.62	3.40	0	-60	12636	12502	12426	12292	12216	12465	12255	396	3710	2500	9150	10	1	15834554	1959	6.96	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.40	11690	20240416	5.82	13550	-8.71	20240219	11690	5.82	20240416	15160	-18.40	20230816	11690	5.82	20240416	0.30	N	234080	2500	395 억		538388	N	N	0	N	00	N
96	20240514	100904	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12380	10	2	0.08	7256040	584	3.26	12450	12450	12370	16080	8660	12370	12424.73	3.40	0	9	12636	12502	12426	12292	12216	12465	12255	396	3710	2500	9150	10	1	15834554	1960	6.97	1.18	12	0.00	1777.00	10492.00	15160	20230816	-18.34	11690	20240416	5.90	13550	-8.63	20240219	11690	5.90	20240416	15160	-18.34	20230816	11690	5.90	20240416	0.30	N	234080	2500	395 억		538388	N	N	0	N	00	N
97	20240514	090905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	80	2	0.65	136870	11	0.06	12450	12450	12370	16080	8660	12370	12442.73	3.40	0	7	12636	12502	12426	12292	12216	12465	12255	396	3710	2500	9150	10	1	15834554	1971	7.01	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.88	11690	20240416	6.50	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		538388	N	N	0	N	00	N
98	20240513	160904	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	-130	5	-1.04	221833680	17885	171.89	12500	12560	12350	16250	8750	12500	12403.34	3.39	0	1176	12666	12582	12536	12452	12406	12560	12430	396	3750	2500	9250	10	1	15834554	1959	6.96	1.18	12	0.11	1777.00	10492.00	15160	20230816	-18.40	11690	20240416	5.82	13550	-8.71	20240219	11690	5.82	20240416	15160	-18.40	20230816	11690	5.82	20240416	0.30	N	234080	2500	395 억		536037	N	N	0	N	00	N
99	20240513	150907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12390	-110	5	-0.88	198043670	15962	153.41	12500	12560	12350	16250	8750	12500	12407.20	3.39	0	697	12666	12582	12536	12452	12406	12560	12430	396	3750	2500	9250	10	1	15834554	1962	6.97	1.18	12	0.10	1777.00	10492.00	15160	20230816	-18.27	11690	20240416	5.99	13550	-8.56	20240219	11690	5.99	20240416	15160	-18.27	20230816	11690	5.99	20240416	0.30	N	234080	2500	395 억		536037	N	N	0	N	00	N
100	20240513	140907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12380	-120	5	-0.96	160826220	12957	124.53	12500	12560	12350	16250	8750	12500	12412.30	3.39	0	613	12666	12582	12536	12452	12406	12560	12430	396	3750	2500	9250	10	1	15834554	1960	6.97	1.18	12	0.08	1777.00	10492.00	15160	20230816	-18.34	11690	20240416	5.90	13550	-8.63	20240219	11690	5.90	20240416	15160	-18.34	20230816	11690	5.90	20240416	0.30	N	234080	2500	395 억		536037	N	N	0	N	00	N
101	20240513	130900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	-100	5	-0.80	153824220	12392	119.10	12500	12560	12350	16250	8750	12500	12413.19	3.39	0	468	12666	12582	12536	12452	12406	12560	12430	396	3750	2500	9250	10	1	15834554	1963	6.98	1.18	12	0.08	1777.00	10492.00	15160	20230816	-18.21	11690	20240416	6.07	13550	-8.49	20240219	11690	6.07	20240416	15160	-18.21	20230816	11690	6.07	20240416	0.30	N	234080	2500	395 억		536037	N	N	0	N	00	N
102	20240513	120904	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12380	-120	5	-0.96	121607430	9794	94.13	12500	12560	12350	16250	8750	12500	12416.52	3.39	0	-159	12666	12582	12536	12452	12406	12560	12430	396	3750	2500	9250	10	1	15834554	1960	6.97	1.18	12	0.06	1777.00	10492.00	15160	20230816	-18.34	11690	20240416	5.90	13550	-8.63	20240219	11690	5.90	20240416	15160	-18.34	20230816	11690	5.90	20240416	0.30	N	234080	2500	395 억		536037	N	N	0	N	00	N
103	20240513	110903	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	-100	5	-0.80	70345460	5652	54.32	12500	12560	12400	16250	8750	12500	12446.12	3.39	0	-869	12666	12582	12536	12452	12406	12560	12430	396	3750	2500	9250	10	1	15834554	1963	6.98	1.18	12	0.04	1777.00	10492.00	15160	20230816	-18.21	11690	20240416	6.07	13550	-8.49	20240219	11690	6.07	20240416	15160	-18.21	20230816	11690	6.07	20240416	0.30	N	234080	2500	395 억		536037	N	N	0	N	00	N
104	20240513	100903	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12430	-70	5	-0.56	35346610	2834	27.24	12500	12560	12420	16250	8750	12500	12472.34	3.39	0	-535	12666	12582	12536	12452	12406	12560	12430	396	3750	2500	9250	10	1	15834554	1968	6.99	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.01	11690	20240416	6.33	13550	-8.27	20240219	11690	6.33	20240416	15160	-18.01	20230816	11690	6.33	20240416	0.30	N	234080	2500	395 억		536037	N	N	0	N	00	N
105	20240513	090906	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	10	2	0.08	1337660	107	1.03	12500	12510	12500	16250	8750	12500	12501.50	3.39	0	-43	12666	12582	12536	12452	12406	12560	12430	396	3750	2500	9250	10	1	15834554	1981	7.04	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.48	11690	20240416	7.01	13550	-7.68	20240219	11690	7.01	20240416	15160	-17.48	20230816	11690	7.01	20240416	0.30	N	234080	2500	395 억		536037	N	N	0	N	00	N
106	20240510	160838	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12500	-130	5	-1.03	130615570	10405	66.31	12600	12620	12490	16410	8850	12630	12553.15	3.39	0	-1244	12770	12700	12600	12530	12430	12735	12565	396	3780	2500	9340	10	1	15834554	1979	7.03	1.19	12	0.07	1777.00	10492.00	15160	20230816	-17.55	11690	20240416	6.93	13550	-7.75	20240219	11690	6.93	20240416	15160	-17.55	20230816	11690	6.93	20240416	0.30	N	234080	2500	395 억		536869	N	N	0	N	00	N
107	20240510	150847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12560	-70	5	-0.55	115474810	9196	58.61	12600	12620	12490	16410	8850	12630	12557.07	3.39	0	-751	12770	12700	12600	12530	12430	12735	12565	396	3780	2500	9340	10	1	15834554	1989	7.07	1.20	12	0.06	1777.00	10492.00	15160	20230816	-17.15	11690	20240416	7.44	13550	-7.31	20240219	11690	7.44	20240416	15160	-17.15	20230816	11690	7.44	20240416	0.30	N	234080	2500	395 억		536869	N	N	0	N	00	N
108	20240510	140848	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	-50	5	-0.40	104908300	8355	53.25	12600	12620	12490	16410	8850	12630	12556.35	3.39	0	-689	12770	12700	12600	12530	12430	12735	12565	396	3780	2500	9340	10	1	15834554	1992	7.08	1.20	12	0.05	1777.00	10492.00	15160	20230816	-17.02	11690	20240416	7.61	13550	-7.16	20240219	11690	7.61	20240416	15160	-17.02	20230816	11690	7.61	20240416	0.30	N	234080	2500	395 억		536869	N	N	0	N	00	N
109	20240510	130841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	-50	5	-0.40	97456310	7763	49.47	12600	12620	12490	16410	8850	12630	12553.95	3.39	0	-716	12770	12700	12600	12530	12430	12735	12565	396	3780	2500	9340	10	1	15834554	1992	7.08	1.20	12	0.05	1777.00	10492.00	15160	20230816	-17.02	11690	20240416	7.61	13550	-7.16	20240219	11690	7.61	20240416	15160	-17.02	20230816	11690	7.61	20240416	0.30	N	234080	2500	395 억		536869	N	N	0	N	00	N
110	20240510	120836	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	-60	5	-0.48	91179010	7264	46.29	12600	12620	12490	16410	8850	12630	12552.18	3.39	0	-482	12770	12700	12600	12530	12430	12735	12565	396	3780	2500	9340	10	1	15834554	1990	7.07	1.20	12	0.05	1777.00	10492.00	15160	20230816	-17.08	11690	20240416	7.53	13550	-7.23	20240219	11690	7.53	20240416	15160	-17.08	20230816	11690	7.53	20240416	0.30	N	234080	2500	395 억		536869	N	N	0	N	00	N
111	20240510	110841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	-50	5	-0.40	66480960	5302	33.79	12600	12620	12490	16410	8850	12630	12538.85	3.39	0	-619	12770	12700	12600	12530	12430	12735	12565	396	3780	2500	9340	10	1	15834554	1992	7.08	1.20	12	0.03	1777.00	10492.00	15160	20230816	-17.02	11690	20240416	7.61	13550	-7.16	20240219	11690	7.61	20240416	15160	-17.02	20230816	11690	7.61	20240416	0.30	N	234080	2500	395 억		536869	N	N	0	N	00	N
112	20240510	100839	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12560	-70	5	-0.55	22339020	1778	11.33	12600	12620	12540	16410	8850	12630	12564.13	3.39	0	-267	12770	12700	12600	12530	12430	12735	12565	396	3780	2500	9340	10	1	15834554	1989	7.07	1.20	12	0.01	1777.00	10492.00	15160	20230816	-17.15	11690	20240416	7.44	13550	-7.31	20240219	11690	7.44	20240416	15160	-17.15	20230816	11690	7.44	20240416	0.30	N	234080	2500	395 억		536869	N	N	0	N	00	N
113	20240510	090842	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	-80	5	-0.63	1909590	152	0.97	12600	12600	12540	16410	8850	12630	12563.09	3.39	0	-24	12770	12700	12600	12530	12430	12735	12565	396	3780	2500	9340	10	1	15834554	1987	7.06	1.20	12	0.00	1777.00	10492.00	15160	20230816	-17.22	11690	20240416	7.36	13550	-7.38	20240219	11690	7.36	20240416	15160	-17.22	20230816	11690	7.36	20240416	0.30	N	234080	2500	395 억		536869	N	N	0	N	00	N
114	20240509	160857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	30	2	0.24	197972530	15674	104.13	12570	12670	12500	16380	8820	12600	12630.63	3.41	0	-1147	12753	12676	12603	12526	12453	12715	12565	396	3780	2500	9320	10	1	15834554	2000	7.11	1.20	12	0.10	1777.00	10492.00	15160	20230816	-16.69	11690	20240416	8.04	13550	-6.79	20240219	11690	8.04	20240416	15160	-16.69	20230816	11690	8.04	20240416	0.30	N	234080	2500	395 억		539908	N	N	0	N	00	N
115	20240509	150857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12590	-10	5	-0.08	197265210	15618	103.75	12570	12670	12500	16380	8820	12600	12630.63	3.41	0	-1181	12753	12676	12603	12526	12453	12715	12565	396	3780	2500	9320	10	1	15834554	1994	7.08	1.20	12	0.10	1777.00	10492.00	15160	20230816	-16.95	11690	20240416	7.70	13550	-7.08	20240219	11690	7.70	20240416	15160	-16.95	20230816	11690	7.70	20240416	0.30	N	234080	2500	395 억		539908	N	N	0	N	00	N
116	20240509	140802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	0	3	0.00	99233900	7852	52.16	12570	12670	12500	16380	8820	12600	12638.04	3.41	0	188	12753	12676	12603	12526	12453	12715	12565	396	3780	2500	9320	10	1	15834554	1995	7.09	1.20	12	0.05	1777.00	10492.00	15160	20230816	-16.89	11690	20240416	7.78	13550	-7.01	20240219	11690	7.78	20240416	15160	-16.89	20230816	11690	7.78	20240416	0.30	N	234080	2500	395 억		539908	N	N	0	N	00	N
117	20240509	130841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	30	2	0.24	88883690	7033	46.72	12570	12670	12500	16380	8820	12600	12638.09	3.41	0	362	12753	12676	12603	12526	12453	12715	12565	396	3780	2500	9320	10	1	15834554	2000	7.11	1.20	12	0.04	1777.00	10492.00	15160	20230816	-16.69	11690	20240416	8.04	13550	-6.79	20240219	11690	8.04	20240416	15160	-16.69	20230816	11690	8.04	20240416	0.30	N	234080	2500	395 억		539908	N	N	0	N	00	N
118	20240509	120840	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	40	2	0.32	78163120	6185	41.09	12570	12670	12500	16380	8820	12600	12637.53	3.41	0	177	12753	12676	12603	12526	12453	12715	12565	396	3780	2500	9320	10	1	15834554	2001	7.11	1.20	12	0.04	1777.00	10492.00	15160	20230816	-16.62	11690	20240416	8.13	13550	-6.72	20240219	11690	8.13	20240416	15160	-16.62	20230816	11690	8.13	20240416	0.30	N	234080	2500	395 억		539908	N	N	0	N	00	N
119	20240509	110827	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	40	2	0.32	64871800	5135	34.11	12570	12670	12500	16380	8820	12600	12633.26	3.41	0	-32	12753	12676	12603	12526	12453	12715	12565	396	3780	2500	9320	10	1	15834554	2001	7.11	1.20	12	0.03	1777.00	10492.00	15160	20230816	-16.62	11690	20240416	8.13	13550	-6.72	20240219	11690	8.13	20240416	15160	-16.62	20230816	11690	8.13	20240416	0.30	N	234080	2500	395 억		539908	N	N	0	N	00	N
120	20240509	100831	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	30	2	0.24	32089600	2544	16.90	12570	12670	12500	16380	8820	12600	12613.84	3.41	0	255	12753	12676	12603	12526	12453	12715	12565	396	3780	2500	9320	10	1	15834554	2000	7.11	1.20	12	0.02	1777.00	10492.00	15160	20230816	-16.69	11690	20240416	8.04	13550	-6.79	20240219	11690	8.04	20240416	15160	-16.69	20230816	11690	8.04	20240416	0.30	N	234080	2500	395 억		539908	N	N	0	N	00	N
121	20240509	090827	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	10	2	0.08	2202390	175	1.16	12570	12610	12500	16380	8820	12600	12585.09	3.41	0	-75	12753	12676	12603	12526	12453	12715	12565	396	3780	2500	9320	10	1	15834554	1997	7.10	1.20	12	0.00	1777.00	10492.00	15160	20230816	-16.82	11690	20240416	7.87	13550	-6.94	20240219	11690	7.87	20240416	15160	-16.82	20230816	11690	7.87	20240416	0.30	N	234080	2500	395 억		539908	N	N	0	N	00	N
122	20240508	160822	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	0	3	0.00	188706590	14949	72.13	12570	12680	12530	16380	8820	12600	12623.52	3.42	0	-1198	12833	12716	12563	12446	12293	12775	12505	396	3780	2500	9320	10	1	15834554	1995	7.09	1.20	12	0.09	1777.00	10492.00	15160	20230816	-16.89	11670	20230428	7.97	13550	-7.01	20240219	11690	7.78	20240416	15160	-16.89	20230816	11690	7.78	20240416	0.30	N	234080	2500	395 억		541192	N	N	0	N	00	N
123	20240508	150827	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	0	3	0.00	170039010	13467	64.98	12570	12680	12530	16380	8820	12600	12626.35	3.42	0	-704	12833	12716	12563	12446	12293	12775	12505	396	3780	2500	9320	10	1	15834554	1995	7.09	1.20	12	0.09	1777.00	10492.00	15160	20230816	-16.89	11670	20230428	7.97	13550	-7.01	20240219	11690	7.78	20240416	15160	-16.89	20230816	11690	7.78	20240416	0.30	N	234080	2500	395 억		541192	N	N	0	N	00	N
124	20240508	140822	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	10	2	0.08	162993180	12908	62.28	12570	12680	12530	16380	8820	12600	12627.30	3.42	0	-745	12833	12716	12563	12446	12293	12775	12505	396	3780	2500	9320	10	1	15834554	1997	7.10	1.20	12	0.08	1777.00	10492.00	15160	20230816	-16.82	11670	20230428	8.05	13550	-6.94	20240219	11690	7.87	20240416	15160	-16.82	20230816	11690	7.87	20240416	0.30	N	234080	2500	395 억		541192	N	N	0	N	00	N
125	20240508	130819	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	10	2	0.08	160835440	12737	61.46	12570	12680	12530	16380	8820	12600	12627.42	3.42	0	-736	12833	12716	12563	12446	12293	12775	12505	396	3780	2500	9320	10	1	15834554	1997	7.10	1.20	12	0.08	1777.00	10492.00	15160	20230816	-16.82	11670	20230428	8.05	13550	-6.94	20240219	11690	7.87	20240416	15160	-16.82	20230816	11690	7.87	20240416	0.30	N	234080	2500	395 억		541192	N	N	0	N	00	N
126	20240508	120818	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12650	50	2	0.40	115733390	9171	44.25	12570	12670	12530	16380	8820	12600	12619.50	3.42	0	3	12833	12716	12563	12446	12293	12775	12505	396	3780	2500	9320	10	1	15834554	2003	7.12	1.21	12	0.06	1777.00	10492.00	15160	20230816	-16.56	11670	20230428	8.40	13550	-6.64	20240219	11690	8.21	20240416	15160	-16.56	20230816	11690	8.21	20240416	0.30	N	234080	2500	395 억		541192	N	N	0	N	00	N
127	20240508	110858	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	40	2	0.32	95495380	7569	36.52	12570	12670	12530	16380	8820	12600	12616.64	3.42	0	73	12833	12716	12563	12446	12293	12775	12505	396	3780	2500	9320	10	1	15834554	2001	7.11	1.20	12	0.05	1777.00	10492.00	15160	20230816	-16.62	11670	20230428	8.31	13550	-6.72	20240219	11690	8.13	20240416	15160	-16.62	20230816	11690	8.13	20240416	0.30	N	234080	2500	395 억		541192	N	N	0	N	00	N
128	20240508	100828	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12620	20	2	0.16	40684510	3228	15.58	12570	12670	12530	16380	8820	12600	12603.63	3.42	0	443	12833	12716	12563	12446	12293	12775	12505	396	3780	2500	9320	10	1	15834554	1998	7.10	1.20	12	0.02	1777.00	10492.00	15160	20230816	-16.75	11670	20230428	8.14	13550	-6.86	20240219	11690	7.96	20240416	15160	-16.75	20230816	11690	7.96	20240416	0.30	N	234080	2500	395 억		541192	N	N	0	N	00	N
129	20240508	090830	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	-50	5	-0.40	62750	5	0.02	12570	12570	12530	16380	8820	12600	12550.00	3.42	0	0	12833	12716	12563	12446	12293	12775	12505	396	3780	2500	9320	10	1	15834554	1987	7.06	1.20	12	0.00	1777.00	10492.00	15160	20230816	-17.22	11670	20230428	7.54	13550	-7.38	20240219	11690	7.36	20240416	15160	-17.22	20230816	11690	7.36	20240416	0.30	N	234080	2500	395 억		541192	N	N	0	N	00	N
130	20240503	160846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12410	-20	5	-0.16	69504670	5592	30.51	12440	12500	12350	16150	8710	12430	12429.30	3.40	0	-1360	12670	12550	12440	12320	12210	12495	12265	396	3720	2500	9190	10	1	15834554	1965	6.98	1.18	12	0.04	1777.00	10492.00	15160	20230816	-18.14	11500	20230426	7.91	13550	-8.41	20240219	11690	6.16	20240416	15160	-18.14	20230816	11690	6.16	20240416	0.30	N	234080	2500	395 억		537622	N	N	1	N	00	N
131	20240503	150846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12420	-10	5	-0.08	68250690	5491	29.96	12440	12500	12350	16150	8710	12430	12429.56	3.40	0	-1373	12670	12550	12440	12320	12210	12495	12265	396	3720	2500	9190	10	1	15834554	1967	6.99	1.18	12	0.03	1777.00	10492.00	15160	20230816	-18.07	11500	20230426	8.00	13550	-8.34	20240219	11690	6.24	20240416	15160	-18.07	20230816	11690	6.24	20240416	0.30	N	234080	2500	395 억		537622	N	N	18	N	00	N
132	20240503	140846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	20	2	0.16	45556570	3665	19.99	12440	12500	12350	16150	8710	12430	12430.17	3.40	0	-1298	12670	12550	12440	12320	12210	12495	12265	396	3720	2500	9190	10	1	15834554	1971	7.01	1.19	12	0.02	1777.00	10492.00	15160	20230816	-17.88	11500	20230426	8.26	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		537622	N	N	18	N	00	N
133	20240503	130847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12430	0	3	0.00	44088670	3547	19.35	12440	12500	12350	16150	8710	12430	12429.85	3.40	0	-1293	12670	12550	12440	12320	12210	12495	12265	396	3720	2500	9190	10	1	15834554	1968	6.99	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.01	11500	20230426	8.09	13550	-8.27	20240219	11690	6.33	20240416	15160	-18.01	20230816	11690	6.33	20240416	0.30	N	234080	2500	395 억		537622	N	N	18	N	00	N
134	20240503	120844	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12420	-10	5	-0.08	37324250	3003	16.38	12440	12500	12350	16150	8710	12430	12428.99	3.40	0	-1290	12670	12550	12440	12320	12210	12495	12265	396	3720	2500	9190	10	1	15834554	1967	6.99	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.07	11500	20230426	8.00	13550	-8.34	20240219	11690	6.24	20240416	15160	-18.07	20230816	11690	6.24	20240416	0.30	N	234080	2500	395 억		537622	N	N	18	N	00	N
135	20240503	110842	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12410	-20	5	-0.16	36093970	2904	15.84	12440	12500	12350	16150	8710	12430	12429.05	3.40	0	-1280	12670	12550	12440	12320	12210	12495	12265	396	3720	2500	9190	10	1	15834554	1965	6.98	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.14	11500	20230426	7.91	13550	-8.41	20240219	11690	6.16	20240416	15160	-18.14	20230816	11690	6.16	20240416	0.30	N	234080	2500	395 억		537622	N	N	18	N	00	N
136	20240503	100840	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12410	-20	5	-0.16	19888970	1600	8.73	12440	12500	12350	16150	8710	12430	12430.61	3.40	0	-787	12670	12550	12440	12320	12210	12495	12265	396	3720	2500	9190	10	1	15834554	1965	6.98	1.18	12	0.01	1777.00	10492.00	15160	20230816	-18.14	11500	20230426	7.91	13550	-8.41	20240219	11690	6.16	20240416	15160	-18.14	20230816	11690	6.16	20240416	0.30	N	234080	2500	395 억		537622	N	N	18	N	00	N
137	20240503	090837	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12430	0	3	0.00	1429450	115	0.63	12440	12440	12420	16150	8710	12430	12430.00	3.40	0	-15	12670	12550	12440	12320	12210	12495	12265	396	3720	2500	9190	10	1	15834554	1968	6.99	1.18	12	0.00	1777.00	10492.00	15160	20230816	-18.01	11500	20230426	8.09	13550	-8.27	20240219	11690	6.33	20240416	15160	-18.01	20230816	11690	6.33	20240416	0.30	N	234080	2500	395 억		537622	N	N	18	N	00	N
138	20240502	160831	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12430	-20	5	-0.16	227354630	18330	78.21	12450	12560	12330	16180	8720	12450	12403.42	3.37	0	3278	12690	12570	12480	12360	12270	12525	12315	396	3730	2500	9210	10	1	15834554	1968	6.99	1.18	12	0.12	1777.00	10492.00	15160	20230816	-18.01	11500	20230426	8.09	13550	-8.27	20240219	11690	6.33	20240416	15160	-18.01	20230816	11690	6.33	20240416	0.30	N	234080	2500	395 억		534360	N	N	18	N	00	N
139	20240502	150838	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	0	3	0.00	224573020	18106	77.25	12450	12560	12330	16180	8720	12450	12403.24	3.37	0	3315	12690	12570	12480	12360	12270	12525	12315	396	3730	2500	9210	10	1	15834554	1971	7.01	1.19	12	0.11	1777.00	10492.00	15160	20230816	-17.88	11500	20230426	8.26	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		534360	N	N	0	N	00	N
140	20240502	140832	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	-90	5	-0.72	206075960	16614	70.88	12450	12560	12330	16180	8720	12450	12403.75	3.37	0	3006	12690	12570	12480	12360	12270	12525	12315	396	3730	2500	9210	10	1	15834554	1957	6.96	1.18	12	0.10	1777.00	10492.00	15160	20230816	-18.47	11500	20230426	7.48	13550	-8.78	20240219	11690	5.73	20240416	15160	-18.47	20230816	11690	5.73	20240416	0.30	N	234080	2500	395 억		534360	N	N	0	N	00	N
141	20240502	130830	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12430	-20	5	-0.16	110220580	8860	37.80	12450	12560	12400	16180	8720	12450	12440.25	3.37	0	558	12690	12570	12480	12360	12270	12525	12315	396	3730	2500	9210	10	1	15834554	1968	6.99	1.18	12	0.06	1777.00	10492.00	15160	20230816	-18.01	11500	20230426	8.09	13550	-8.27	20240219	11690	6.33	20240416	15160	-18.01	20230816	11690	6.33	20240416	0.30	N	234080	2500	395 억		534360	N	N	0	N	00	N
142	20240502	120828	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12480	30	2	0.24	41136660	3302	14.09	12450	12560	12410	16180	8720	12450	12458.10	3.37	0	26	12690	12570	12480	12360	12270	12525	12315	396	3730	2500	9210	10	1	15834554	1976	7.02	1.19	12	0.02	1777.00	10492.00	15160	20230816	-17.68	11500	20230426	8.52	13550	-7.90	20240219	11690	6.76	20240416	15160	-17.68	20230816	11690	6.76	20240416	0.30	N	234080	2500	395 억		534360	N	N	0	N	00	N
143	20240502	110827	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	0	3	0.00	29280360	2350	10.03	12450	12560	12410	16180	8720	12450	12459.73	3.37	0	-81	12690	12570	12480	12360	12270	12525	12315	396	3730	2500	9210	10	1	15834554	1971	7.01	1.19	12	0.01	1777.00	10492.00	15160	20230816	-17.88	11500	20230426	8.26	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		534360	N	N	0	N	00	N
144	20240502	100826	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	0	3	0.00	22010070	1766	7.53	12450	12560	12410	16180	8720	12450	12463.23	3.37	0	-96	12690	12570	12480	12360	12270	12525	12315	396	3730	2500	9210	10	1	15834554	1971	7.01	1.19	12	0.01	1777.00	10492.00	15160	20230816	-17.88	11500	20230426	8.26	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		534360	N	N	0	N	00	N
145	20240502	090825	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	0	3	0.00	2544970	204	0.87	12450	12560	12410	16180	8720	12450	12475.34	3.37	0	64	12690	12570	12480	12360	12270	12525	12315	396	3730	2500	9210	10	1	15834554	1971	7.01	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.88	11500	20230426	8.26	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억		534360	N	N	0	N	00	N