KissMeData/005690/price/prices-20241001.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	20241031	160217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5070	60	2	1.20	978096780	194751	103.31	4985	5090	4945	6510	3510	5010	5022.17	4.48	0	-6991	5143	5076	5023	4956	4903	5110	4990	300	1500	500	3500	10	1	60016964	3043	84.50	3.78	12	0.32	60.00	1341.00	8870	20240819	-42.84	4300	20240805	17.91	8870	-42.84	20240819	4300	17.91	20240805	8870	-42.84	20240819	4300	17.91	20240805	4.64	N	005690	500	300 억		2691256	N	N	11	N	00	N
3	20241031	150220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5060	50	2	1.00	908385150	180973	96.00	4985	5090	4945	6510	3510	5010	5019.45	4.48	0	-8969	5143	5076	5023	4956	4903	5110	4990	300	1500	500	3500	10	1	60016964	3037	84.33	3.77	12	0.30	60.00	1341.00	8870	20240819	-42.95	4300	20240805	17.67	8870	-42.95	20240819	4300	17.67	20240805	8870	-42.95	20240819	4300	17.67	20240805	4.64	N	005690	500	300 억		2691256	N	N	8	N	00	N
4	20241031	140218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5060	50	2	1.00	816560930	162794	86.36	4985	5090	4945	6510	3510	5010	5015.92	4.48	0	-6536	5143	5076	5023	4956	4903	5110	4990	300	1500	500	3500	10	1	60016964	3037	84.33	3.77	12	0.27	60.00	1341.00	8870	20240819	-42.95	4300	20240805	17.67	8870	-42.95	20240819	4300	17.67	20240805	8870	-42.95	20240819	4300	17.67	20240805	4.64	N	005690	500	300 억		2691256	N	N	8	N	00	N
5	20241031	130218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5080	70	2	1.40	664540220	132736	70.41	4985	5090	4945	6510	3510	5010	5006.48	4.48	0	-11190	5143	5076	5023	4956	4903	5110	4990	300	1500	500	3500	10	1	60016964	3049	84.67	3.79	12	0.22	60.00	1341.00	8870	20240819	-42.73	4300	20240805	18.14	8870	-42.73	20240819	4300	18.14	20240805	8870	-42.73	20240819	4300	18.14	20240805	4.64	N	005690	500	300 억		2691256	N	N	8	N	00	N
6	20241031	120218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5050	40	2	0.80	564614910	112993	59.94	4985	5070	4945	6510	3510	5010	4996.90	4.48	0	-11773	5143	5076	5023	4956	4903	5110	4990	300	1500	500	3500	10	1	60016964	3031	84.17	3.77	12	0.19	60.00	1341.00	8870	20240819	-43.07	4300	20240805	17.44	8870	-43.07	20240819	4300	17.44	20240805	8870	-43.07	20240819	4300	17.44	20240805	4.64	N	005690	500	300 억		2691256	N	N	8	N	00	N
7	20241031	110219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5040	30	2	0.60	428789030	86074	45.66	4985	5040	4945	6510	3510	5010	4981.63	4.48	0	-14914	5143	5076	5023	4956	4903	5110	4990	300	1500	500	3500	10	1	60016964	3025	84.00	3.76	12	0.14	60.00	1341.00	8870	20240819	-43.18	4300	20240805	17.21	8870	-43.18	20240819	4300	17.21	20240805	8870	-43.18	20240819	4300	17.21	20240805	4.64	N	005690	500	300 억		2691256	N	N	8	N	00	N
8	20241031	100218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4990	-20	5	-0.40	334274915	67228	35.66	4985	5010	4945	6510	3510	5010	4972.26	4.48	0	-19635	5143	5076	5023	4956	4903	5110	4990	300	1500	500	3500	5	1	60016964	2995	83.17	3.72	12	0.11	60.00	1341.00	8870	20240819	-43.74	4300	20240805	16.05	8870	-43.74	20240819	4300	16.05	20240805	8870	-43.74	20240819	4300	16.05	20240805	4.64	N	005690	500	300 억		2691256	N	N	8	N	00	N
9	20241031	090219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4955	-55	5	-1.10	68395125	13745	7.29	4985	5000	4955	6510	3510	5010	4976.00	4.48	0	-10591	5143	5076	5023	4956	4903	5110	4990	300	1500	500	3500	5	1	60016964	2974	82.58	3.70	12	0.02	60.00	1341.00	8870	20240819	-44.14	4300	20240805	15.23	8870	-44.14	20240819	4300	15.23	20240805	8870	-44.14	20240819	4300	15.23	20240805	4.64	N	005690	500	300 억		2691256	N	N	8	N	00	N
10	20241030	160217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5010	25	2	0.50	944028130	188028	96.04	4970	5090	4970	6480	3490	4985	5020.69	4.49	0	-7773	5078	5031	4983	4936	4888	5055	4960	300	1495	500	3480	10	1	60016964	3007	83.50	3.74	12	0.31	60.00	1341.00	8870	20240819	-43.52	4300	20240805	16.51	8870	-43.52	20240819	4300	16.51	20240805	8870	-43.52	20240819	4300	16.51	20240805	4.73	N	005690	500	300 억		2695110	N	N	8	N	00	N
11	20241030	150221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5010	25	2	0.50	800179945	159230	81.33	4970	5090	4970	6480	3490	4985	5025.32	4.49	0	-14791	5078	5031	4983	4936	4888	5055	4960	300	1495	500	3480	10	1	60016964	3007	83.50	3.74	12	0.27	60.00	1341.00	8870	20240819	-43.52	4300	20240805	16.51	8870	-43.52	20240819	4300	16.51	20240805	8870	-43.52	20240819	4300	16.51	20240805	4.73	N	005690	500	300 억		2695110	N	N	6	N	00	N
12	20241030	140219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5050	65	2	1.30	689536065	137202	70.08	4970	5090	4970	6480	3490	4985	5025.71	4.49	0	-15189	5078	5031	4983	4936	4888	5055	4960	300	1495	500	3480	10	1	60016964	3031	84.17	3.77	12	0.23	60.00	1341.00	8870	20240819	-43.07	4300	20240805	17.44	8870	-43.07	20240819	4300	17.44	20240805	8870	-43.07	20240819	4300	17.44	20240805	4.73	N	005690	500	300 억		2695110	N	N	6	N	00	N
13	20241030	130220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5070	85	2	1.71	610537675	121569	62.09	4970	5090	4970	6480	3490	4985	5022.16	4.49	0	-7830	5078	5031	4983	4936	4888	5055	4960	300	1495	500	3480	10	1	60016964	3043	84.50	3.78	12	0.20	60.00	1341.00	8870	20240819	-42.84	4300	20240805	17.91	8870	-42.84	20240819	4300	17.91	20240805	8870	-42.84	20240819	4300	17.91	20240805	4.73	N	005690	500	300 억		2695110	N	N	6	N	00	N
14	20241030	120220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5060	75	2	1.50	468977955	93554	47.78	4970	5070	4970	6480	3490	4985	5012.92	4.49	0	-12877	5078	5031	4983	4936	4888	5055	4960	300	1495	500	3480	10	1	60016964	3037	84.33	3.77	12	0.16	60.00	1341.00	8870	20240819	-42.95	4300	20240805	17.67	8870	-42.95	20240819	4300	17.67	20240805	8870	-42.95	20240819	4300	17.67	20240805	4.73	N	005690	500	300 억		2695110	N	N	6	N	00	N
15	20241030	110218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5030	45	2	0.90	363415595	72625	37.09	4970	5040	4970	6480	3490	4985	5004.01	4.49	0	-11183	5078	5031	4983	4936	4888	5055	4960	300	1495	500	3480	10	1	60016964	3019	83.83	3.75	12	0.12	60.00	1341.00	8870	20240819	-43.29	4300	20240805	16.98	8870	-43.29	20240819	4300	16.98	20240805	8870	-43.29	20240819	4300	16.98	20240805	4.73	N	005690	500	300 억		2695110	N	N	6	N	00	N
16	20241030	100218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5010	25	2	0.50	233391565	46720	23.86	4970	5030	4970	6480	3490	4985	4995.54	4.49	0	-17206	5078	5031	4983	4936	4888	5055	4960	300	1495	500	3480	10	1	60016964	3007	83.50	3.74	12	0.08	60.00	1341.00	8870	20240819	-43.52	4300	20240805	16.51	8870	-43.52	20240819	4300	16.51	20240805	8870	-43.52	20240819	4300	16.51	20240805	4.73	N	005690	500	300 억		2695110	N	N	6	N	00	N
17	20241030	090219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5000	15	2	0.30	45464725	9130	4.66	4970	5000	4970	6480	3490	4985	4979.69	4.49	0	3422	5078	5031	4983	4936	4888	5055	4960	300	1495	500	3480	10	1	60016964	3001	83.33	3.73	12	0.02	60.00	1341.00	8870	20240819	-43.63	4300	20240805	16.28	8870	-43.63	20240819	4300	16.28	20240805	8870	-43.63	20240819	4300	16.28	20240805	4.73	N	005690	500	300 억		2695110	N	N	6	N	00	N
18	20241029	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4985	5	2	0.10	961623285	193617	92.85	4975	5030	4935	6470	3490	4980	4966.61	4.52	0	-18760	5033	5006	4953	4926	4873	5020	4940	300	1490	500	3480	5	1	60016964	2992	83.08	3.72	12	0.32	60.00	1341.00	8870	20240819	-43.80	4300	20240805	15.93	8870	-43.80	20240819	4300	15.93	20240805	8870	-43.80	20240819	4300	15.93	20240805	4.82	N	005690	500	300 억		2712580	N	N	6	N	00	N
19	20241029	150216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4980	0	3	0.00	879198390	177073	84.91	4975	5030	4935	6470	3490	4980	4965.17	4.52	0	-24916	5033	5006	4953	4926	4873	5020	4940	300	1490	500	3480	5	1	60016964	2989	83.00	3.71	12	0.30	60.00	1341.00	8870	20240819	-43.86	4300	20240805	15.81	8870	-43.86	20240819	4300	15.81	20240805	8870	-43.86	20240819	4300	15.81	20240805	4.82	N	005690	500	300 억		2712580	N	N	3	N	00	N
20	20241029	140214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4960	-20	5	-0.40	741628305	149347	71.62	4975	5030	4935	6470	3490	4980	4965.81	4.52	0	-32549	5033	5006	4953	4926	4873	5020	4940	300	1490	500	3480	5	1	60016964	2977	82.67	3.70	12	0.25	60.00	1341.00	8870	20240819	-44.08	4300	20240805	15.35	8870	-44.08	20240819	4300	15.35	20240805	8870	-44.08	20240819	4300	15.35	20240805	4.82	N	005690	500	300 억		2712580	N	N	3	N	00	N
21	20241029	130214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4950	-30	5	-0.60	674577870	135797	65.12	4975	5030	4935	6470	3490	4980	4967.55	4.52	0	-30571	5033	5006	4953	4926	4873	5020	4940	300	1490	500	3480	5	1	60016964	2971	82.50	3.69	12	0.23	60.00	1341.00	8870	20240819	-44.19	4300	20240805	15.12	8870	-44.19	20240819	4300	15.12	20240805	8870	-44.19	20240819	4300	15.12	20240805	4.82	N	005690	500	300 억		2712580	N	N	3	N	00	N
22	20241029	120215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4950	-30	5	-0.60	572985790	115267	55.28	4975	5030	4935	6470	3490	4980	4970.94	4.52	0	-34741	5033	5006	4953	4926	4873	5020	4940	300	1490	500	3480	5	1	60016964	2971	82.50	3.69	12	0.19	60.00	1341.00	8870	20240819	-44.19	4300	20240805	15.12	8870	-44.19	20240819	4300	15.12	20240805	8870	-44.19	20240819	4300	15.12	20240805	4.82	N	005690	500	300 억		2712580	N	N	3	N	00	N
23	20241029	110213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4945	-35	5	-0.70	475017705	95464	45.78	4975	5030	4940	6470	3490	4980	4975.88	4.52	0	-31551	5033	5006	4953	4926	4873	5020	4940	300	1490	500	3480	5	1	60016964	2968	82.42	3.69	12	0.16	60.00	1341.00	8870	20240819	-44.25	4300	20240805	15.00	8870	-44.25	20240819	4300	15.00	20240805	8870	-44.25	20240819	4300	15.00	20240805	4.82	N	005690	500	300 억		2712580	N	N	3	N	00	N
24	20241029	100215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4975	-5	5	-0.10	319324765	64078	30.73	4975	5030	4940	6470	3490	4980	4983.38	4.52	0	-24225	5033	5006	4953	4926	4873	5020	4940	300	1490	500	3480	5	1	60016964	2986	82.92	3.71	12	0.11	60.00	1341.00	8870	20240819	-43.91	4300	20240805	15.70	8870	-43.91	20240819	4300	15.70	20240805	8870	-43.91	20240819	4300	15.70	20240805	4.82	N	005690	500	300 억		2712580	N	N	3	N	00	N
25	20241028	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4980	75	2	1.53	1023510555	207393	50.04	4900	4980	4900	6370	3435	4905	4935.10	4.43	0	53094	5105	5005	4940	4840	4775	4972	4807	300	1465	500	3430	5	1	60016964	2989	83.00	3.71	12	0.35	60.00	1341.00	8870	20240819	-43.86	4300	20240805	15.81	8870	-43.86	20240819	4300	15.81	20240805	8870	-43.86	20240819	4300	15.81	20240805	4.85	N	005690	500	300 억		2657657	N	N	3	N	00	N
26	20241028	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4960	55	2	1.12	923003790	187155	45.16	4900	4980	4900	6370	3435	4905	4931.76	4.43	0	45510	5105	5005	4940	4840	4775	4972	4807	300	1465	500	3430	5	1	60016964	2977	82.67	3.70	12	0.31	60.00	1341.00	8870	20240819	-44.08	4300	20240805	15.35	8870	-44.08	20240819	4300	15.35	20240805	8870	-44.08	20240819	4300	15.35	20240805	4.85	N	005690	500	300 억		2657657	N	N	4	N	00	N
27	20241028	140215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4960	55	2	1.12	779794570	158276	38.19	4900	4965	4900	6370	3435	4905	4926.80	4.43	0	34510	5105	5005	4940	4840	4775	4972	4807	300	1465	500	3430	5	1	60016964	2977	82.67	3.70	12	0.26	60.00	1341.00	8870	20240819	-44.08	4300	20240805	15.35	8870	-44.08	20240819	4300	15.35	20240805	8870	-44.08	20240819	4300	15.35	20240805	4.85	N	005690	500	300 억		2657657	N	N	4	N	00	N
28	20241028	130214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4945	40	2	0.82	685046305	139144	33.57	4900	4965	4900	6370	3435	4905	4923.29	4.43	0	24738	5105	5005	4940	4840	4775	4972	4807	300	1465	500	3430	5	1	60016964	2968	82.42	3.69	12	0.23	60.00	1341.00	8870	20240819	-44.25	4300	20240805	15.00	8870	-44.25	20240819	4300	15.00	20240805	8870	-44.25	20240819	4300	15.00	20240805	4.85	N	005690	500	300 억		2657657	N	N	4	N	00	N
29	20241028	120215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4945	40	2	0.82	628582265	127698	30.81	4900	4965	4900	6370	3435	4905	4922.41	4.43	0	21966	5105	5005	4940	4840	4775	4972	4807	300	1465	500	3430	5	1	60016964	2968	82.42	3.69	12	0.21	60.00	1341.00	8870	20240819	-44.25	4300	20240805	15.00	8870	-44.25	20240819	4300	15.00	20240805	8870	-44.25	20240819	4300	15.00	20240805	4.85	N	005690	500	300 억		2657657	N	N	4	N	00	N
30	20241028	110204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4960	55	2	1.12	590526940	120015	28.96	4900	4960	4900	6370	3435	4905	4920.44	4.43	0	22007	5105	5005	4940	4840	4775	4972	4807	300	1465	500	3430	5	1	60016964	2977	82.67	3.70	12	0.20	60.00	1341.00	8870	20240819	-44.08	4300	20240805	15.35	8870	-44.08	20240819	4300	15.35	20240805	8870	-44.08	20240819	4300	15.35	20240805	4.85	N	005690	500	300 억		2657657	N	N	4	N	00	N
31	20241028	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4915	10	2	0.20	467187595	95033	22.93	4900	4950	4900	6370	3435	4905	4916.06	4.43	0	26740	5105	5005	4940	4840	4775	4972	4807	300	1465	500	3430	5	1	60016964	2950	81.92	3.67	12	0.16	60.00	1341.00	8870	20240819	-44.59	4300	20240805	14.30	8870	-44.59	20240819	4300	14.30	20240805	8870	-44.59	20240819	4300	14.30	20240805	4.85	N	005690	500	300 억		2657657	N	N	4	N	00	N
32	20241028	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4945	40	2	0.82	107277840	21873	5.28	4900	4950	4900	6370	3435	4905	4904.58	4.43	0	4303	5105	5005	4940	4840	4775	4972	4807	300	1465	500	3430	5	1	60016964	2968	82.42	3.69	12	0.04	60.00	1341.00	8870	20240819	-44.25	4300	20240805	15.00	8870	-44.25	20240819	4300	15.00	20240805	8870	-44.25	20240819	4300	15.00	20240805	4.85	N	005690	500	300 억		2657657	N	N	4	N	00	N
33	20241025	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4905	-90	5	-1.80	2032126950	413068	152.13	5000	5040	4875	6490	3500	4995	4919.58	4.46	0	-11474	5138	5066	5018	4946	4898	5042	4922	300	1495	500	3490	5	1	60016964	2944	81.75	3.66	12	0.69	60.00	1341.00	8870	20240819	-44.70	4300	20240805	14.07	8870	-44.70	20240819	4300	14.07	20240805	8870	-44.70	20240819	4300	14.07	20240805	4.91	N	005690	500	300 억		2677005	N	N	4	N	00	N
34	20241025	150213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4900	-95	5	-1.90	1779808320	361502	133.14	5000	5040	4880	6490	3500	4995	4923.33	4.46	0	-29631	5138	5066	5018	4946	4898	5042	4922	300	1495	500	3490	5	1	60016964	2941	81.67	3.65	12	0.60	60.00	1341.00	8870	20240819	-44.76	4300	20240805	13.95	8870	-44.76	20240819	4300	13.95	20240805	8870	-44.76	20240819	4300	13.95	20240805	4.91	N	005690	500	300 억		2677005	N	N	5	N	00	N
35	20241025	140214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4905	-90	5	-1.80	1508783440	306106	112.73	5000	5040	4880	6490	3500	4995	4928.91	4.46	0	-25015	5138	5066	5018	4946	4898	5042	4922	300	1495	500	3490	5	1	60016964	2944	81.75	3.66	12	0.51	60.00	1341.00	8870	20240819	-44.70	4300	20240805	14.07	8870	-44.70	20240819	4300	14.07	20240805	8870	-44.70	20240819	4300	14.07	20240805	4.91	N	005690	500	300 억		2677005	N	N	5	N	00	N
36	20241025	130214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4915	-80	5	-1.60	1423796075	288808	106.36	5000	5040	4880	6490	3500	4995	4929.86	4.46	0	-25168	5138	5066	5018	4946	4898	5042	4922	300	1495	500	3490	5	1	60016964	2950	81.92	3.67	12	0.48	60.00	1341.00	8870	20240819	-44.59	4300	20240805	14.30	8870	-44.59	20240819	4300	14.30	20240805	8870	-44.59	20240819	4300	14.30	20240805	4.91	N	005690	500	300 억		2677005	N	N	5	N	00	N
37	20241025	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4925	-70	5	-1.40	1279975120	259696	95.64	5000	5040	4880	6490	3500	4995	4928.69	4.46	0	-24574	5138	5066	5018	4946	4898	5042	4922	300	1495	500	3490	5	1	60016964	2956	82.08	3.67	12	0.43	60.00	1341.00	8870	20240819	-44.48	4300	20240805	14.53	8870	-44.48	20240819	4300	14.53	20240805	8870	-44.48	20240819	4300	14.53	20240805	4.91	N	005690	500	300 억		2677005	N	N	5	N	00	N
38	20241025	110213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4905	-90	5	-1.80	1013093315	205169	75.56	5000	5040	4880	6490	3500	4995	4937.79	4.46	0	-23762	5138	5066	5018	4946	4898	5042	4922	300	1495	500	3490	5	1	60016964	2944	81.75	3.66	12	0.34	60.00	1341.00	8870	20240819	-44.70	4300	20240805	14.07	8870	-44.70	20240819	4300	14.07	20240805	8870	-44.70	20240819	4300	14.07	20240805	4.91	N	005690	500	300 억		2677005	N	N	5	N	00	N
39	20241025	100215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4900	-95	5	-1.90	762589035	154029	56.73	5000	5040	4880	6490	3500	4995	4950.89	4.46	0	-26538	5138	5066	5018	4946	4898	5042	4922	300	1495	500	3490	5	1	60016964	2941	81.67	3.65	12	0.26	60.00	1341.00	8870	20240819	-44.76	4300	20240805	13.95	8870	-44.76	20240819	4300	13.95	20240805	8870	-44.76	20240819	4300	13.95	20240805	4.91	N	005690	500	300 억		2677005	N	N	5	N	00	N
40	20241025	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5010	15	2	0.30	36983850	7382	2.72	5000	5040	5000	6490	3500	4995	5010.42	4.46	0	998	5138	5066	5018	4946	4898	5042	4922	300	1495	500	3490	10	1	60016964	3007	83.50	3.74	12	0.01	60.00	1341.00	8870	20240819	-43.52	4300	20240805	16.51	8870	-43.52	20240819	4300	16.51	20240805	8870	-43.52	20240819	4300	16.51	20240805	4.91	N	005690	500	300 억		2677005	N	N	5	N	00	N
41	20241024	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4995	-105	5	-2.06	1348351805	268896	80.88	5050	5090	4970	6630	3570	5100	5014.22	4.48	0	-15855	5233	5166	5083	5016	4933	5200	5050	300	1530	500	3570	5	1	60016964	2998	83.25	3.72	12	0.45	60.00	1341.00	8870	20240819	-43.69	4300	20240805	16.16	8870	-43.69	20240819	4300	16.16	20240805	8870	-43.69	20240819	4300	16.16	20240805	5.00	N	005690	500	300 억		2689022	N	N	5	N	00	N
42	20241024	150213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5000	-100	5	-1.96	1202981005	239792	72.13	5050	5090	4970	6630	3570	5100	5016.50	4.48	0	-17162	5233	5166	5083	5016	4933	5200	5050	300	1530	500	3570	10	1	60016964	3001	83.33	3.73	12	0.40	60.00	1341.00	8870	20240819	-43.63	4300	20240805	16.28	8870	-43.63	20240819	4300	16.28	20240805	8870	-43.63	20240819	4300	16.28	20240805	5.00	N	005690	500	300 억		2689022	N	N	9	N	00	N
43	20241024	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5030	-70	5	-1.37	1064756605	212167	63.82	5050	5090	4970	6630	3570	5100	5018.19	4.48	0	-16133	5233	5166	5083	5016	4933	5200	5050	300	1530	500	3570	10	1	60016964	3019	83.83	3.75	12	0.35	60.00	1341.00	8870	20240819	-43.29	4300	20240805	16.98	8870	-43.29	20240819	4300	16.98	20240805	8870	-43.29	20240819	4300	16.98	20240805	5.00	N	005690	500	300 억		2689022	N	N	9	N	00	N
44	20241024	130213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5030	-70	5	-1.37	911139745	181489	54.59	5050	5090	4970	6630	3570	5100	5020.02	4.48	0	-25246	5233	5166	5083	5016	4933	5200	5050	300	1530	500	3570	10	1	60016964	3019	83.83	3.75	12	0.30	60.00	1341.00	8870	20240819	-43.29	4300	20240805	16.98	8870	-43.29	20240819	4300	16.98	20240805	8870	-43.29	20240819	4300	16.98	20240805	5.00	N	005690	500	300 억		2689022	N	N	9	N	00	N
45	20241024	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5090	-10	5	-0.20	739211795	147256	44.29	5050	5090	4970	6630	3570	5100	5019.49	4.48	0	-26957	5233	5166	5083	5016	4933	5200	5050	300	1530	500	3570	10	1	60016964	3055	84.83	3.80	12	0.25	60.00	1341.00	8870	20240819	-42.62	4300	20240805	18.37	8870	-42.62	20240819	4300	18.37	20240805	8870	-42.62	20240819	4300	18.37	20240805	5.00	N	005690	500	300 억		2689022	N	N	9	N	00	N
46	20241024	110213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5050	-50	5	-0.98	628243685	125317	37.69	5050	5070	4970	6630	3570	5100	5012.70	4.48	0	-27776	5233	5166	5083	5016	4933	5200	5050	300	1530	500	3570	10	1	60016964	3031	84.17	3.77	12	0.21	60.00	1341.00	8870	20240819	-43.07	4300	20240805	17.44	8870	-43.07	20240819	4300	17.44	20240805	8870	-43.07	20240819	4300	17.44	20240805	5.00	N	005690	500	300 억		2689022	N	N	9	N	00	N
47	20241024	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5040	-60	5	-1.18	517379395	103239	31.05	5050	5070	4970	6630	3570	5100	5010.81	4.48	0	-28655	5233	5166	5083	5016	4933	5200	5050	300	1530	500	3570	10	1	60016964	3025	84.00	3.76	12	0.17	60.00	1341.00	8870	20240819	-43.18	4300	20240805	17.21	8870	-43.18	20240819	4300	17.21	20240805	8870	-43.18	20240819	4300	17.21	20240805	5.00	N	005690	500	300 억		2689022	N	N	9	N	00	N
48	20241024	090200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5060	-40	5	-0.78	45552210	9018	2.71	5050	5070	5040	6630	3570	5100	5046.70	4.48	0	709	5233	5166	5083	5016	4933	5200	5050	300	1530	500	3570	10	1	60016964	3037	84.33	3.77	12	0.02	60.00	1341.00	8870	20240819	-42.95	4300	20240805	17.67	8870	-42.95	20240819	4300	17.67	20240805	8870	-42.95	20240819	4300	17.67	20240805	5.00	N	005690	500	300 억		2689022	N	N	9	N	00	N
49	20241023	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5100	100	2	2.00	1647045020	324286	57.69	5000	5150	5000	6500	3500	5000	5078.98	4.40	0	35685	5346	5172	5086	4912	4826	5130	4870	300	1500	500	3500	10	1	60016964	3061	85.00	3.80	12	0.54	60.00	1341.00	8870	20240819	-42.50	4300	20240805	18.60	8870	-42.50	20240819	4300	18.60	20240805	8870	-42.50	20240819	4300	18.60	20240805	4.98	N	005690	500	300 억		2643403	N	N	9	N	00	N
50	20241023	150213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5110	110	2	2.20	1481950490	291906	51.93	5000	5150	5000	6500	3500	5000	5076.81	4.40	0	30083	5346	5172	5086	4912	4826	5130	4870	300	1500	500	3500	10	1	60016964	3067	85.17	3.81	12	0.49	60.00	1341.00	8870	20240819	-42.39	4300	20240805	18.84	8870	-42.39	20240819	4300	18.84	20240805	8870	-42.39	20240819	4300	18.84	20240805	4.98	N	005690	500	300 억		2643403	N	N	0	N	00	N
51	20241023	140216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5060	60	2	1.20	1194957060	235746	41.94	5000	5140	5000	6500	3500	5000	5068.84	4.40	0	10236	5346	5172	5086	4912	4826	5130	4870	300	1500	500	3500	10	1	60016964	3037	84.33	3.77	12	0.39	60.00	1341.00	8870	20240819	-42.95	4300	20240805	17.67	8870	-42.95	20240819	4300	17.67	20240805	8870	-42.95	20240819	4300	17.67	20240805	4.98	N	005690	500	300 억		2643403	N	N	0	N	00	N
52	20241023	130214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5040	40	2	0.80	1050187800	207079	36.84	5000	5140	5000	6500	3500	5000	5071.44	4.40	0	11322	5346	5172	5086	4912	4826	5130	4870	300	1500	500	3500	10	1	60016964	3025	84.00	3.76	12	0.35	60.00	1341.00	8870	20240819	-43.18	4300	20240805	17.21	8870	-43.18	20240819	4300	17.21	20240805	8870	-43.18	20240819	4300	17.21	20240805	4.98	N	005690	500	300 억		2643403	N	N	0	N	00	N
53	20241023	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5040	40	2	0.80	949305760	187081	33.28	5000	5140	5000	6500	3500	5000	5074.31	4.40	0	11191	5346	5172	5086	4912	4826	5130	4870	300	1500	500	3500	10	1	60016964	3025	84.00	3.76	12	0.31	60.00	1341.00	8870	20240819	-43.18	4300	20240805	17.21	8870	-43.18	20240819	4300	17.21	20240805	8870	-43.18	20240819	4300	17.21	20240805	4.98	N	005690	500	300 억		2643403	N	N	0	N	00	N
54	20241023	110213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5040	40	2	0.80	801347590	157767	28.07	5000	5140	5000	6500	3500	5000	5079.32	4.40	0	8790	5346	5172	5086	4912	4826	5130	4870	300	1500	500	3500	10	1	60016964	3025	84.00	3.76	12	0.26	60.00	1341.00	8870	20240819	-43.18	4300	20240805	17.21	8870	-43.18	20240819	4300	17.21	20240805	8870	-43.18	20240819	4300	17.21	20240805	4.98	N	005690	500	300 억		2643403	N	N	0	N	00	N
55	20241023	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5120	120	2	2.40	583864690	114737	20.41	5000	5140	5000	6500	3500	5000	5088.74	4.40	0	16453	5346	5172	5086	4912	4826	5130	4870	300	1500	500	3500	10	1	60016964	3073	85.33	3.82	12	0.19	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.98	N	005690	500	300 억		2643403	N	N	0	N	00	N
56	20241023	090212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5070	70	2	1.40	78583860	15608	2.78	5000	5110	5000	6500	3500	5000	5034.89	4.40	0	5063	5346	5172	5086	4912	4826	5130	4870	300	1500	500	3500	10	1	60016964	3043	84.50	3.78	12	0.03	60.00	1341.00	8870	20240819	-42.84	4300	20240805	17.91	8870	-42.84	20240819	4300	17.91	20240805	8870	-42.84	20240819	4300	17.91	20240805	4.98	N	005690	500	300 억		2643403	N	N	0	N	00	N
57	20241022	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5000	-250	5	-4.76	2820695220	554331	176.07	5240	5260	5000	6820	3680	5250	5088.75	4.42	0	-56099	5423	5336	5283	5196	5143	5310	5170	300	1570	500	3670	10	1	60016964	3001	83.33	3.73	12	0.92	60.00	1341.00	8870	20240819	-43.63	4300	20240805	16.28	8870	-43.63	20240819	4300	16.28	20240805	8870	-43.63	20240819	4300	16.28	20240805	4.89	N	005690	500	300 억		2650604	N	N	17	N	00	N
58	20241022	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5030	-220	5	-4.19	2339300340	458234	145.54	5240	5260	5010	6820	3680	5250	5104.84	4.42	0	-43132	5423	5336	5283	5196	5143	5310	5170	300	1570	500	3670	10	1	60016964	3019	83.83	3.75	12	0.76	60.00	1341.00	8870	20240819	-43.29	4300	20240805	16.98	8870	-43.29	20240819	4300	16.98	20240805	8870	-43.29	20240819	4300	16.98	20240805	4.89	N	005690	500	300 억		2650604	N	N	17	N	00	N
59	20241022	140214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5070	-180	5	-3.43	1839468870	359081	114.05	5240	5260	5060	6820	3680	5250	5122.50	4.42	0	-39349	5423	5336	5283	5196	5143	5310	5170	300	1570	500	3670	10	1	60016964	3043	84.50	3.78	12	0.60	60.00	1341.00	8870	20240819	-42.84	4300	20240805	17.91	8870	-42.84	20240819	4300	17.91	20240805	8870	-42.84	20240819	4300	17.91	20240805	4.89	N	005690	500	300 억		2650604	N	N	17	N	00	N
60	20241022	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5090	-160	5	-3.05	1666164350	324933	103.20	5240	5260	5060	6820	3680	5250	5127.49	4.42	0	-41364	5423	5336	5283	5196	5143	5310	5170	300	1570	500	3670	10	1	60016964	3055	84.83	3.80	12	0.54	60.00	1341.00	8870	20240819	-42.62	4300	20240805	18.37	8870	-42.62	20240819	4300	18.37	20240805	8870	-42.62	20240819	4300	18.37	20240805	4.89	N	005690	500	300 억		2650604	N	N	17	N	00	N
61	20241022	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5110	-140	5	-2.67	1350441370	262832	83.48	5240	5260	5080	6820	3680	5250	5137.78	4.42	0	-20046	5423	5336	5283	5196	5143	5310	5170	300	1570	500	3670	10	1	60016964	3067	85.17	3.81	12	0.44	60.00	1341.00	8870	20240819	-42.39	4300	20240805	18.84	8870	-42.39	20240819	4300	18.84	20240805	8870	-42.39	20240819	4300	18.84	20240805	4.89	N	005690	500	300 억		2650604	N	N	17	N	00	N
62	20241022	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5130	-120	5	-2.29	1192102720	231896	73.65	5240	5260	5080	6820	3680	5250	5140.39	4.42	0	-14833	5423	5336	5283	5196	5143	5310	5170	300	1570	500	3670	10	1	60016964	3079	85.50	3.83	12	0.39	60.00	1341.00	8870	20240819	-42.16	4300	20240805	19.30	8870	-42.16	20240819	4300	19.30	20240805	8870	-42.16	20240819	4300	19.30	20240805	4.89	N	005690	500	300 억		2650604	N	N	17	N	00	N
63	20241022	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5100	-150	5	-2.86	983496830	191029	60.67	5240	5260	5080	6820	3680	5250	5148.09	4.42	0	1310	5423	5336	5283	5196	5143	5310	5170	300	1570	500	3670	10	1	60016964	3061	85.00	3.80	12	0.32	60.00	1341.00	8870	20240819	-42.50	4300	20240805	18.60	8870	-42.50	20240819	4300	18.60	20240805	8870	-42.50	20240819	4300	18.60	20240805	4.89	N	005690	500	300 억		2650604	N	N	17	N	00	N
64	20241022	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5260	10	2	0.19	45026640	8600	2.73	5240	5260	5210	6820	3680	5250	5234.56	4.42	0	-2517	5423	5336	5283	5196	5143	5310	5170	300	1570	500	3670	10	1	60016964	3157	87.67	3.92	12	0.01	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.89	N	005690	500	300 억		2650604	N	N	17	N	00	N
65	20241021	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-70	5	-1.32	1633639120	309073	22.50	5310	5370	5230	6910	3730	5320	5285.56	4.37	0	-16396	5813	5566	5393	5146	4973	5480	5060	300	1590	500	3720	10	1	60016964	3151	87.50	3.91	12	0.51	60.00	1341.00	8870	20240819	-40.81	4300	20240805	22.09	8870	-40.81	20240819	4300	22.09	20240805	8870	-40.81	20240819	4300	22.09	20240805	4.91	N	005690	500	300 억		2620884	N	N	17	N	00	N
66	20241021	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-70	5	-1.32	1427802620	269823	19.65	5310	5370	5250	6910	3730	5320	5291.56	4.37	0	-13136	5813	5566	5393	5146	4973	5480	5060	300	1590	500	3720	10	1	60016964	3151	87.50	3.91	12	0.45	60.00	1341.00	8870	20240819	-40.81	4300	20240805	22.09	8870	-40.81	20240819	4300	22.09	20240805	8870	-40.81	20240819	4300	22.09	20240805	4.91	N	005690	500	300 억		2620884	N	N	3	N	00	N
67	20241021	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5270	-50	5	-0.94	1260812950	238096	17.34	5310	5370	5250	6910	3730	5320	5295.33	4.37	0	-9753	5813	5566	5393	5146	4973	5480	5060	300	1590	500	3720	10	1	60016964	3163	87.83	3.93	12	0.40	60.00	1341.00	8870	20240819	-40.59	4300	20240805	22.56	8870	-40.59	20240819	4300	22.56	20240805	8870	-40.59	20240819	4300	22.56	20240805	4.91	N	005690	500	300 억		2620884	N	N	3	N	00	N
68	20241021	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5320	0	3	0.00	983331080	185537	13.51	5310	5370	5260	6910	3730	5320	5299.85	4.37	0	-9970	5813	5566	5393	5146	4973	5480	5060	300	1590	500	3720	10	1	60016964	3193	88.67	3.97	12	0.31	60.00	1341.00	8870	20240819	-40.02	4300	20240805	23.72	8870	-40.02	20240819	4300	23.72	20240805	8870	-40.02	20240819	4300	23.72	20240805	4.91	N	005690	500	300 억		2620884	N	N	3	N	00	N
69	20241021	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	-20	5	-0.38	717345120	135218	9.84	5310	5370	5260	6910	3730	5320	5305.03	4.37	0	-15922	5813	5566	5393	5146	4973	5480	5060	300	1590	500	3720	10	1	60016964	3181	88.33	3.95	12	0.23	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.91	N	005690	500	300 억		2620884	N	N	3	N	00	N
70	20241021	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5320	0	3	0.00	538548370	101406	7.38	5310	5370	5280	6910	3730	5320	5310.75	4.37	0	-8465	5813	5566	5393	5146	4973	5480	5060	300	1590	500	3720	10	1	60016964	3193	88.67	3.97	12	0.17	60.00	1341.00	8870	20240819	-40.02	4300	20240805	23.72	8870	-40.02	20240819	4300	23.72	20240805	8870	-40.02	20240819	4300	23.72	20240805	4.91	N	005690	500	300 억		2620884	N	N	3	N	00	N
71	20241021	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	-20	5	-0.38	419771780	79075	5.76	5310	5370	5280	6910	3730	5320	5308.43	4.37	0	-12982	5813	5566	5393	5146	4973	5480	5060	300	1590	500	3720	10	1	60016964	3181	88.33	3.95	12	0.13	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.91	N	005690	500	300 억		2620884	N	N	3	N	00	N
72	20241021	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5360	40	2	0.75	31870730	5995	0.44	5310	5370	5300	6910	3730	5320	5315.76	4.37	0	1146	5813	5566	5393	5146	4973	5480	5060	300	1590	500	3720	10	1	60016964	3217	89.33	4.00	12	0.01	60.00	1341.00	8870	20240819	-39.57	4300	20240805	24.65	8870	-39.57	20240819	4300	24.65	20240805	8870	-39.57	20240819	4300	24.65	20240805	4.91	N	005690	500	300 억		2620884	N	N	3	N	00	N
73	20241018	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5320	-40	5	-0.75	7390053410	1359944	190.74	5420	5640	5220	6960	3760	5360	5434.17	4.74	0	-237255	5566	5462	5366	5262	5166	5515	5315	300	1600	500	3750	10	1	60016964	3193	88.67	3.97	12	2.27	60.00	1341.00	8870	20240819	-40.02	4300	20240805	23.72	8870	-40.02	20240819	4300	23.72	20240805	8870	-40.02	20240819	4300	23.72	20240805	4.86	N	005690	500	300 억		2842514	N	N	3	N	00	N
74	20241018	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5280	-80	5	-1.49	7116541410	1308451	183.52	5420	5640	5220	6960	3760	5360	5438.91	4.74	0	-234808	5566	5462	5366	5262	5166	5515	5315	300	1600	500	3750	10	1	60016964	3169	88.00	3.94	12	2.18	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.86	N	005690	500	300 억		2842514	N	N	20	N	00	N
75	20241018	140216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5260	-100	5	-1.87	6763717840	1241929	174.19	5420	5640	5220	6960	3760	5360	5446.15	4.74	0	-241471	5566	5462	5366	5262	5166	5515	5315	300	1600	500	3750	10	1	60016964	3157	87.67	3.92	12	2.07	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.86	N	005690	500	300 억		2842514	N	N	20	N	00	N
76	20241018	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5270	-90	5	-1.68	6352984590	1163715	163.22	5420	5640	5260	6960	3760	5360	5459.24	4.74	0	-231676	5566	5462	5366	5262	5166	5515	5315	300	1600	500	3750	10	1	60016964	3163	87.83	3.93	12	1.94	60.00	1341.00	8870	20240819	-40.59	4300	20240805	22.56	8870	-40.59	20240819	4300	22.56	20240805	8870	-40.59	20240819	4300	22.56	20240805	4.86	N	005690	500	300 억		2842514	N	N	20	N	00	N
77	20241018	120216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5310	-50	5	-0.93	6011621450	1099059	154.15	5420	5640	5260	6960	3760	5360	5469.80	4.74	0	-215505	5566	5462	5366	5262	5166	5515	5315	300	1600	500	3750	10	1	60016964	3187	88.50	3.96	12	1.83	60.00	1341.00	8870	20240819	-40.14	4300	20240805	23.49	8870	-40.14	20240819	4300	23.49	20240805	8870	-40.14	20240819	4300	23.49	20240805	4.86	N	005690	500	300 억		2842514	N	N	20	N	00	N
78	20241018	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5390	30	2	0.56	5166263650	940250	131.88	5420	5640	5360	6960	3760	5360	5494.58	4.74	0	-183610	5566	5462	5366	5262	5166	5515	5315	300	1600	500	3750	10	1	60016964	3235	89.83	4.02	12	1.57	60.00	1341.00	8870	20240819	-39.23	4300	20240805	25.35	8870	-39.23	20240819	4300	25.35	20240805	8870	-39.23	20240819	4300	25.35	20240805	4.86	N	005690	500	300 억		2842514	N	N	20	N	00	N
79	20241018	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5460	100	2	1.87	1494319000	274473	38.50	5420	5500	5360	6960	3760	5360	5444.36	4.74	0	-48139	5566	5462	5366	5262	5166	5515	5315	300	1600	500	3750	10	1	60016964	3277	91.00	4.07	12	0.46	60.00	1341.00	8870	20240819	-38.44	4300	20240805	26.98	8870	-38.44	20240819	4300	26.98	20240805	8870	-38.44	20240819	4300	26.98	20240805	4.86	N	005690	500	300 억		2842514	N	N	20	N	00	N
80	20241018	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5390	30	2	0.56	69502110	12868	1.80	5420	5450	5360	6960	3760	5360	5401.55	4.74	0	-8453	5566	5462	5366	5262	5166	5515	5315	300	1600	500	3750	10	1	60016964	3235	89.83	4.02	12	0.02	60.00	1341.00	8870	20240819	-39.23	4300	20240805	25.35	8870	-39.23	20240819	4300	25.35	20240805	8870	-39.23	20240819	4300	25.35	20240805	4.86	N	005690	500	300 억		2842514	N	N	20	N	00	N
81	20241017	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5360	80	2	1.52	3772939350	701780	115.22	5350	5470	5270	6860	3700	5280	5376.27	4.77	0	-20800	5520	5400	5260	5140	5000	5460	5200	300	1580	500	3690	10	1	60016964	3217	89.33	4.00	12	1.17	60.00	1341.00	8870	20240819	-39.57	4300	20240805	24.65	8870	-39.57	20240819	4300	24.65	20240805	8870	-39.57	20240819	4300	24.65	20240805	4.85	N	005690	500	300 억		2862707	N	N	20	N	00	N
82	20241017	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	100	2	1.89	3622319700	673703	110.61	5350	5470	5270	6860	3700	5280	5376.73	4.77	0	-19148	5520	5400	5260	5140	5000	5460	5200	300	1580	500	3690	10	1	60016964	3229	89.67	4.01	12	1.12	60.00	1341.00	8870	20240819	-39.35	4300	20240805	25.12	8870	-39.35	20240819	4300	25.12	20240805	8870	-39.35	20240819	4300	25.12	20240805	4.85	N	005690	500	300 억		2862707	N	N	3	N	00	N
83	20241017	140210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	150	2	2.84	3260412850	606562	99.59	5350	5470	5270	6860	3700	5280	5375.24	4.77	0	-18845	5520	5400	5260	5140	5000	5460	5200	300	1580	500	3690	10	1	60016964	3259	90.50	4.05	12	1.01	60.00	1341.00	8870	20240819	-38.78	4300	20240805	26.28	8870	-38.78	20240819	4300	26.28	20240805	8870	-38.78	20240819	4300	26.28	20240805	4.85	N	005690	500	300 억		2862707	N	N	3	N	00	N
84	20241017	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	160	2	3.03	2954829530	550120	90.32	5350	5470	5270	6860	3700	5280	5371.25	4.77	0	-22487	5520	5400	5260	5140	5000	5460	5200	300	1580	500	3690	10	1	60016964	3265	90.67	4.06	12	0.92	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.85	N	005690	500	300 억		2862707	N	N	3	N	00	N
85	20241017	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	150	2	2.84	2388090910	445742	73.18	5350	5470	5270	6860	3700	5280	5357.57	4.77	0	-50964	5520	5400	5260	5140	5000	5460	5200	300	1580	500	3690	10	1	60016964	3259	90.50	4.05	12	0.74	60.00	1341.00	8870	20240819	-38.78	4300	20240805	26.28	8870	-38.78	20240819	4300	26.28	20240805	8870	-38.78	20240819	4300	26.28	20240805	4.85	N	005690	500	300 억		2862707	N	N	3	N	00	N
86	20241017	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5310	30	2	0.57	1947516550	363946	59.75	5350	5470	5270	6860	3700	5280	5351.12	4.77	0	-61719	5520	5400	5260	5140	5000	5460	5200	300	1580	500	3690	10	1	60016964	3187	88.50	3.96	12	0.61	60.00	1341.00	8870	20240819	-40.14	4300	20240805	23.49	8870	-40.14	20240819	4300	23.49	20240805	8870	-40.14	20240819	4300	23.49	20240805	4.85	N	005690	500	300 억		2862707	N	N	3	N	00	N
87	20241017	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	20	2	0.38	1558132120	290410	47.68	5350	5470	5280	6860	3700	5280	5365.29	4.77	0	-68525	5520	5400	5260	5140	5000	5460	5200	300	1580	500	3690	10	1	60016964	3181	88.33	3.95	12	0.48	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.85	N	005690	500	300 억		2862707	N	N	3	N	00	N
88	20241017	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	70	2	1.33	62687480	11730	1.93	5350	5370	5320	6860	3700	5280	5344.31	4.77	0	-3966	5520	5400	5260	5140	5000	5460	5200	300	1580	500	3690	10	1	60016964	3211	89.17	3.99	12	0.02	60.00	1341.00	8870	20240819	-39.68	4300	20240805	24.42	8870	-39.68	20240819	4300	24.42	20240805	8870	-39.68	20240819	4300	24.42	20240805	4.85	N	005690	500	300 억		2862707	N	N	3	N	00	N
89	20241016	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5280	100	2	1.93	3183836270	600080	261.20	5130	5380	5120	6730	3630	5180	5305.70	4.82	0	-45738	5273	5226	5153	5106	5033	5250	5130	300	1550	500	3620	10	1	60016964	3169	88.00	3.94	12	1.00	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.83	N	005690	500	300 억		2893478	N	N	3	N	00	N
90	20241016	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	120	2	2.32	3040268240	572893	249.36	5130	5380	5120	6730	3630	5180	5306.87	4.82	0	-42172	5273	5226	5153	5106	5033	5250	5130	300	1550	500	3620	10	1	60016964	3181	88.33	3.95	12	0.95	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.83	N	005690	500	300 억		2893478	N	N	43	N	00	N
91	20241016	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5360	180	2	3.47	2657733230	501215	218.17	5130	5380	5120	6730	3630	5180	5302.58	4.82	0	-30714	5273	5226	5153	5106	5033	5250	5130	300	1550	500	3620	10	1	60016964	3217	89.33	4.00	12	0.84	60.00	1341.00	8870	20240819	-39.57	4300	20240805	24.65	8870	-39.57	20240819	4300	24.65	20240805	8870	-39.57	20240819	4300	24.65	20240805	4.83	N	005690	500	300 억		2893478	N	N	43	N	00	N
92	20241016	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	120	2	2.32	2250855360	424824	184.91	5130	5360	5120	6730	3630	5180	5298.32	4.82	0	-46983	5273	5226	5153	5106	5033	5250	5130	300	1550	500	3620	10	1	60016964	3181	88.33	3.95	12	0.71	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.83	N	005690	500	300 억		2893478	N	N	43	N	00	N
93	20241016	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5320	140	2	2.70	2051004860	387135	168.51	5130	5360	5120	6730	3630	5180	5297.91	4.82	0	-42255	5273	5226	5153	5106	5033	5250	5130	300	1550	500	3620	10	1	60016964	3193	88.67	3.97	12	0.65	60.00	1341.00	8870	20240819	-40.02	4300	20240805	23.72	8870	-40.02	20240819	4300	23.72	20240805	8870	-40.02	20240819	4300	23.72	20240805	4.83	N	005690	500	300 억		2893478	N	N	43	N	00	N
94	20241016	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	120	2	2.32	1616998990	305695	133.06	5130	5350	5120	6730	3630	5180	5289.58	4.82	0	-37015	5273	5226	5153	5106	5033	5250	5130	300	1550	500	3620	10	1	60016964	3181	88.33	3.95	12	0.51	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.83	N	005690	500	300 억		2893478	N	N	43	N	00	N
95	20241016	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5330	150	2	2.90	1360942090	257253	111.98	5130	5350	5120	6730	3630	5180	5290.29	4.82	0	-35057	5273	5226	5153	5106	5033	5250	5130	300	1550	500	3620	10	1	60016964	3199	88.83	3.97	12	0.43	60.00	1341.00	8870	20240819	-39.91	4300	20240805	23.95	8870	-39.91	20240819	4300	23.95	20240805	8870	-39.91	20240819	4300	23.95	20240805	4.83	N	005690	500	300 억		2893478	N	N	43	N	00	N
96	20241016	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5120	-60	5	-1.16	21572720	4207	1.83	5130	5150	5120	6730	3630	5180	5127.82	4.82	0	-1991	5273	5226	5153	5106	5033	5250	5130	300	1550	500	3620	10	1	60016964	3073	85.33	3.82	12	0.01	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.83	N	005690	500	300 억		2893478	N	N	43	N	00	N
97	20241015	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5180	60	2	1.17	1157016530	225743	68.37	5160	5200	5080	6650	3590	5120	5125.36	4.81	0	5314	5300	5210	5150	5060	5000	5180	5030	300	1530	500	3580	10	1	60016964	3109	86.33	3.86	12	0.38	60.00	1341.00	8870	20240819	-41.60	4300	20240805	20.47	8870	-41.60	20240819	4300	20.47	20240805	8870	-41.60	20240819	4300	20.47	20240805	4.87	N	005690	500	300 억		2886550	N	N	43	N	00	N
98	20241015	150210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5180	60	2	1.17	1051447420	205357	62.19	5160	5190	5080	6650	3590	5120	5120.10	4.81	0	854	5300	5210	5150	5060	5000	5180	5030	300	1530	500	3580	10	1	60016964	3109	86.33	3.86	12	0.34	60.00	1341.00	8870	20240819	-41.60	4300	20240805	20.47	8870	-41.60	20240819	4300	20.47	20240805	8870	-41.60	20240819	4300	20.47	20240805	4.87	N	005690	500	300 억		2886550	N	N	221	N	00	N
99	20241015	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5140	20	2	0.39	938034060	183344	55.53	5160	5190	5080	6650	3590	5120	5116.25	4.81	0	-12085	5300	5210	5150	5060	5000	5180	5030	300	1530	500	3580	10	1	60016964	3085	85.67	3.83	12	0.31	60.00	1341.00	8870	20240819	-42.05	4300	20240805	19.53	8870	-42.05	20240819	4300	19.53	20240805	8870	-42.05	20240819	4300	19.53	20240805	4.87	N	005690	500	300 억		2886550	N	N	221	N	00	N
100	20241015	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5110	-10	5	-0.20	808324470	158024	47.86	5160	5190	5080	6650	3590	5120	5115.20	4.81	0	-15034	5300	5210	5150	5060	5000	5180	5030	300	1530	500	3580	10	1	60016964	3067	85.17	3.81	12	0.26	60.00	1341.00	8870	20240819	-42.39	4300	20240805	18.84	8870	-42.39	20240819	4300	18.84	20240805	8870	-42.39	20240819	4300	18.84	20240805	4.87	N	005690	500	300 억		2886550	N	N	221	N	00	N
101	20241015	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5120	0	3	0.00	678714060	132590	40.16	5160	5190	5080	6650	3590	5120	5118.89	4.81	0	-15389	5300	5210	5150	5060	5000	5180	5030	300	1530	500	3580	10	1	60016964	3073	85.33	3.82	12	0.22	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.87	N	005690	500	300 억		2886550	N	N	221	N	00	N
102	20241015	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5110	-10	5	-0.20	572746500	111824	33.87	5160	5190	5080	6650	3590	5120	5121.86	4.81	0	-8150	5300	5210	5150	5060	5000	5180	5030	300	1530	500	3580	10	1	60016964	3067	85.17	3.81	12	0.19	60.00	1341.00	8870	20240819	-42.39	4300	20240805	18.84	8870	-42.39	20240819	4300	18.84	20240805	8870	-42.39	20240819	4300	18.84	20240805	4.87	N	005690	500	300 억		2886550	N	N	221	N	00	N
103	20241015	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5120	0	3	0.00	395777210	77103	23.35	5160	5190	5100	6650	3590	5120	5133.10	4.81	0	1519	5300	5210	5150	5060	5000	5180	5030	300	1530	500	3580	10	1	60016964	3073	85.33	3.82	12	0.13	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.87	N	005690	500	300 억		2886550	N	N	221	N	00	N
104	20241015	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5150	30	2	0.59	26541550	5159	1.56	5160	5160	5130	6650	3590	5120	5144.85	4.81	0	-2288	5300	5210	5150	5060	5000	5180	5030	300	1530	500	3580	10	1	60016964	3091	85.83	3.84	12	0.01	60.00	1341.00	8870	20240819	-41.94	4300	20240805	19.77	8870	-41.94	20240819	4300	19.77	20240805	8870	-41.94	20240819	4300	19.77	20240805	4.87	N	005690	500	300 억		2886550	N	N	221	N	00	N
105	20241014	160207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5120	-40	5	-0.78	1679178170	326667	125.00	5140	5240	5090	6700	3620	5160	5140.38	4.90	0	-53186	5286	5222	5186	5122	5086	5205	5105	300	1540	500	3610	10	1	60016964	3073	85.33	3.82	12	0.54	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.85	N	005690	500	300 억		2941980	N	N	221	N	00	N
106	20241014	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5150	-10	5	-0.19	1468730470	285613	109.29	5140	5240	5090	6700	3620	5160	5142.35	4.90	0	-59238	5286	5222	5186	5122	5086	5205	5105	300	1540	500	3610	10	1	60016964	3091	85.83	3.84	12	0.48	60.00	1341.00	8870	20240819	-41.94	4300	20240805	19.77	8870	-41.94	20240819	4300	19.77	20240805	8870	-41.94	20240819	4300	19.77	20240805	4.85	N	005690	500	300 억		2941980	N	N	2	N	00	N
107	20241014	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5130	-30	5	-0.58	1346764690	261860	100.20	5140	5240	5090	6700	3620	5160	5143.04	4.90	0	-59273	5286	5222	5186	5122	5086	5205	5105	300	1540	500	3610	10	1	60016964	3079	85.50	3.83	12	0.44	60.00	1341.00	8870	20240819	-42.16	4300	20240805	19.30	8870	-42.16	20240819	4300	19.30	20240805	8870	-42.16	20240819	4300	19.30	20240805	4.85	N	005690	500	300 억		2941980	N	N	2	N	00	N
108	20241014	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5130	-30	5	-0.58	1237786460	240583	92.06	5140	5240	5090	6700	3620	5160	5144.92	4.90	0	-59126	5286	5222	5186	5122	5086	5205	5105	300	1540	500	3610	10	1	60016964	3079	85.50	3.83	12	0.40	60.00	1341.00	8870	20240819	-42.16	4300	20240805	19.30	8870	-42.16	20240819	4300	19.30	20240805	8870	-42.16	20240819	4300	19.30	20240805	4.85	N	005690	500	300 억		2941980	N	N	2	N	00	N
109	20241014	120207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5140	-20	5	-0.39	1081287880	210005	80.36	5140	5240	5090	6700	3620	5160	5148.84	4.90	0	-52360	5286	5222	5186	5122	5086	5205	5105	300	1540	500	3610	10	1	60016964	3085	85.67	3.83	12	0.35	60.00	1341.00	8870	20240819	-42.05	4300	20240805	19.53	8870	-42.05	20240819	4300	19.53	20240805	8870	-42.05	20240819	4300	19.53	20240805	4.85	N	005690	500	300 억		2941980	N	N	2	N	00	N
110	20241014	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5160	0	3	0.00	939015920	182361	69.78	5140	5240	5090	6700	3620	5160	5149.19	4.90	0	-34140	5286	5222	5186	5122	5086	5205	5105	300	1540	500	3610	10	1	60016964	3097	86.00	3.85	12	0.30	60.00	1341.00	8870	20240819	-41.83	4300	20240805	20.00	8870	-41.83	20240819	4300	20.00	20240805	8870	-41.83	20240819	4300	20.00	20240805	4.85	N	005690	500	300 억		2941980	N	N	2	N	00	N
111	20241014	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5120	-40	5	-0.78	555243620	108300	41.44	5140	5190	5090	6700	3620	5160	5126.77	4.90	0	-22595	5286	5222	5186	5122	5086	5205	5105	300	1540	500	3610	10	1	60016964	3073	85.33	3.82	12	0.18	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.85	N	005690	500	300 억		2941980	N	N	2	N	00	N
112	20241014	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5170	10	2	0.19	66315930	12883	4.93	5140	5190	5140	6700	3620	5160	5147.13	4.90	0	3036	5286	5222	5186	5122	5086	5205	5105	300	1540	500	3610	10	1	60016964	3103	86.17	3.86	12	0.02	60.00	1341.00	8870	20240819	-41.71	4300	20240805	20.23	8870	-41.71	20240819	4300	20.23	20240805	8870	-41.71	20240819	4300	20.23	20240805	4.85	N	005690	500	300 억		2941980	N	N	2	N	00	N
113	20241011	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5160	-40	5	-0.77	1326318030	256112	74.33	5170	5250	5150	6760	3640	5200	5178.77	4.96	0	-36026	5413	5306	5243	5136	5073	5275	5105	300	1560	500	3640	10	1	60016964	3097	86.00	3.85	12	0.43	60.00	1341.00	8870	20240819	-41.83	4300	20240805	20.00	8870	-41.83	20240819	4300	20.00	20240805	8870	-41.83	20240819	4300	20.00	20240805	4.81	N	005690	500	300 억		2977566	N	N	2	N	00	N
114	20241011	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5170	-30	5	-0.58	1227901580	237040	68.79	5170	5250	5150	6760	3640	5200	5180.15	4.96	0	-36382	5413	5306	5243	5136	5073	5275	5105	300	1560	500	3640	10	1	60016964	3103	86.17	3.86	12	0.39	60.00	1341.00	8870	20240819	-41.71	4300	20240805	20.23	8870	-41.71	20240819	4300	20.23	20240805	8870	-41.71	20240819	4300	20.23	20240805	4.81	N	005690	500	300 억		2977566	N	N	1	N	00	N
115	20241011	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5170	-30	5	-0.58	951581160	183457	53.24	5170	5250	5150	6760	3640	5200	5186.94	4.96	0	-31661	5413	5306	5243	5136	5073	5275	5105	300	1560	500	3640	10	1	60016964	3103	86.17	3.86	12	0.31	60.00	1341.00	8870	20240819	-41.71	4300	20240805	20.23	8870	-41.71	20240819	4300	20.23	20240805	8870	-41.71	20240819	4300	20.23	20240805	4.81	N	005690	500	300 억		2977566	N	N	1	N	00	N
116	20241011	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5190	-10	5	-0.19	866684040	167053	48.48	5170	5250	5150	6760	3640	5200	5188.08	4.96	0	-30154	5413	5306	5243	5136	5073	5275	5105	300	1560	500	3640	10	1	60016964	3115	86.50	3.87	12	0.28	60.00	1341.00	8870	20240819	-41.49	4300	20240805	20.70	8870	-41.49	20240819	4300	20.70	20240805	8870	-41.49	20240819	4300	20.70	20240805	4.81	N	005690	500	300 억		2977566	N	N	1	N	00	N
117	20241011	120207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5160	-40	5	-0.77	762991390	146993	42.66	5170	5250	5150	6760	3640	5200	5190.66	4.96	0	-25212	5413	5306	5243	5136	5073	5275	5105	300	1560	500	3640	10	1	60016964	3097	86.00	3.85	12	0.24	60.00	1341.00	8870	20240819	-41.83	4300	20240805	20.00	8870	-41.83	20240819	4300	20.00	20240805	8870	-41.83	20240819	4300	20.00	20240805	4.81	N	005690	500	300 억		2977566	N	N	1	N	00	N
118	20241011	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	0	3	0.00	574326210	110533	32.08	5170	5250	5170	6760	3640	5200	5195.97	4.96	0	-11158	5413	5306	5243	5136	5073	5275	5105	300	1560	500	3640	10	1	60016964	3121	86.67	3.88	12	0.18	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.81	N	005690	500	300 억		2977566	N	N	1	N	00	N
119	20241011	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	0	3	0.00	394240010	75894	22.03	5170	5250	5170	6760	3640	5200	5194.61	4.96	0	1755	5413	5306	5243	5136	5073	5275	5105	300	1560	500	3640	10	1	60016964	3121	86.67	3.88	12	0.13	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.81	N	005690	500	300 억		2977566	N	N	1	N	00	N
120	20241011	090207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5230	30	2	0.58	58987210	11394	3.31	5170	5250	5170	6760	3640	5200	5177.04	4.96	0	3594	5413	5306	5243	5136	5073	5275	5105	300	1560	500	3640	10	1	60016964	3139	87.17	3.90	12	0.02	60.00	1341.00	8870	20240819	-41.04	4300	20240805	21.63	8870	-41.04	20240819	4300	21.63	20240805	8870	-41.04	20240819	4300	21.63	20240805	4.81	N	005690	500	300 억		2977566	N	N	1	N	00	N
121	20241010	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	-80	5	-1.52	1782581430	339935	90.11	5280	5350	5180	6860	3700	5280	5244.02	4.96	0	1465	5446	5362	5306	5222	5166	5405	5265	300	1580	500	3690	10	1	60016964	3121	86.67	3.88	12	0.57	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.75	N	005690	500	300 억		2976275	N	N	1	N	00	N
122	20241010	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5230	-50	5	-0.95	1637245560	312012	82.71	5280	5350	5180	6860	3700	5280	5247.35	4.96	0	-2209	5446	5362	5306	5222	5166	5405	5265	300	1580	500	3690	10	1	60016964	3139	87.17	3.90	12	0.52	60.00	1341.00	8870	20240819	-41.04	4300	20240805	21.63	8870	-41.04	20240819	4300	21.63	20240805	8870	-41.04	20240819	4300	21.63	20240805	4.75	N	005690	500	300 억		2976275	N	N	1	N	00	N
123	20241010	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5260	-20	5	-0.38	1353155890	257549	68.27	5280	5350	5180	6860	3700	5280	5253.95	4.96	0	-9730	5446	5362	5306	5222	5166	5405	5265	300	1580	500	3690	10	1	60016964	3157	87.67	3.92	12	0.43	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.75	N	005690	500	300 억		2976275	N	N	1	N	00	N
124	20241010	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	-40	5	-0.76	1275830530	242780	64.36	5280	5350	5180	6860	3700	5280	5255.06	4.96	0	-8659	5446	5362	5306	5222	5166	5405	5265	300	1580	500	3690	10	1	60016964	3145	87.33	3.91	12	0.40	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	4.75	N	005690	500	300 억		2976275	N	N	1	N	00	N
125	20241010	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-30	5	-0.57	1122979800	213603	56.62	5280	5350	5180	6860	3700	5280	5257.29	4.96	0	-7724	5446	5362	5306	5222	5166	5405	5265	300	1580	500	3690	10	1	60016964	3151	87.50	3.91	12	0.36	60.00	1341.00	8870	20240819	-40.81	4300	20240805	22.09	8870	-40.81	20240819	4300	22.09	20240805	8870	-40.81	20240819	4300	22.09	20240805	4.75	N	005690	500	300 억		2976275	N	N	1	N	00	N
126	20241010	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5230	-50	5	-0.95	1015130110	193057	51.18	5280	5350	5180	6860	3700	5280	5258.16	4.96	0	-4597	5446	5362	5306	5222	5166	5405	5265	300	1580	500	3690	10	1	60016964	3139	87.17	3.90	12	0.32	60.00	1341.00	8870	20240819	-41.04	4300	20240805	21.63	8870	-41.04	20240819	4300	21.63	20240805	8870	-41.04	20240819	4300	21.63	20240805	4.75	N	005690	500	300 억		2976275	N	N	1	N	00	N
127	20241010	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5260	-20	5	-0.38	567653120	107231	28.43	5280	5350	5220	6860	3700	5280	5293.78	4.96	0	7725	5446	5362	5306	5222	5166	5405	5265	300	1580	500	3690	10	1	60016964	3157	87.67	3.92	12	0.18	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.75	N	005690	500	300 억		2976275	N	N	1	N	00	N
128	20241010	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5330	50	2	0.95	35387530	6689	1.77	5280	5330	5260	6860	3700	5280	5290.87	4.96	0	887	5446	5362	5306	5222	5166	5405	5265	300	1580	500	3690	10	1	60016964	3199	88.83	3.97	12	0.01	60.00	1341.00	8870	20240819	-39.91	4300	20240805	23.95	8870	-39.91	20240819	4300	23.95	20240805	8870	-39.91	20240819	4300	23.95	20240805	4.75	N	005690	500	300 억		2976275	N	N	1	N	00	N
129	20241008	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5280	-20	5	-0.38	1966234500	369068	22.02	5250	5390	5250	6890	3710	5300	5327.78	5.00	0	-25928	5926	5612	5386	5072	4846	5770	5230	300	1590	500	3710	10	1	60016964	3169	88.00	3.94	12	0.61	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.80	N	005690	500	300 억		3001833	N	N	1	N	00	N
130	20241008	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	0	3	0.00	1792456370	336204	20.06	5250	5390	5250	6890	3710	5300	5331.61	5.00	0	-24046	5926	5612	5386	5072	4846	5770	5230	300	1590	500	3710	10	1	60016964	3181	88.33	3.95	12	0.56	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.80	N	005690	500	300 억		3001833	N	N	3	N	00	N
131	20241008	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5330	30	2	0.57	1609212800	301692	18.00	5250	5390	5250	6890	3710	5300	5334.15	5.00	0	-11768	5926	5612	5386	5072	4846	5770	5230	300	1590	500	3710	10	1	60016964	3199	88.83	3.97	12	0.50	60.00	1341.00	8870	20240819	-39.91	4300	20240805	23.95	8870	-39.91	20240819	4300	23.95	20240805	8870	-39.91	20240819	4300	23.95	20240805	4.80	N	005690	500	300 억		3001833	N	N	3	N	00	N
132	20241008	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5320	20	2	0.38	1518353900	284609	16.98	5250	5390	5250	6890	3710	5300	5335.09	5.00	0	-14859	5926	5612	5386	5072	4846	5770	5230	300	1590	500	3710	10	1	60016964	3193	88.67	3.97	12	0.47	60.00	1341.00	8870	20240819	-40.02	4300	20240805	23.72	8870	-40.02	20240819	4300	23.72	20240805	8870	-40.02	20240819	4300	23.72	20240805	4.80	N	005690	500	300 억		3001833	N	N	3	N	00	N
133	20241008	120209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5340	40	2	0.75	1381890650	258955	15.45	5250	5390	5250	6890	3710	5300	5336.65	5.00	0	-9583	5926	5612	5386	5072	4846	5770	5230	300	1590	500	3710	10	1	60016964	3205	89.00	3.98	12	0.43	60.00	1341.00	8870	20240819	-39.80	4300	20240805	24.19	8870	-39.80	20240819	4300	24.19	20240805	8870	-39.80	20240819	4300	24.19	20240805	4.80	N	005690	500	300 억		3001833	N	N	3	N	00	N
134	20241008	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5340	40	2	0.75	1227307920	229921	13.72	5250	5390	5250	6890	3710	5300	5338.24	5.00	0	1624	5926	5612	5386	5072	4846	5770	5230	300	1590	500	3710	10	1	60016964	3205	89.00	3.98	12	0.38	60.00	1341.00	8870	20240819	-39.80	4300	20240805	24.19	8870	-39.80	20240819	4300	24.19	20240805	8870	-39.80	20240819	4300	24.19	20240805	4.80	N	005690	500	300 억		3001833	N	N	3	N	00	N
135	20241008	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	50	2	0.94	892102400	167208	9.98	5250	5390	5250	6890	3710	5300	5335.65	5.00	0	23380	5926	5612	5386	5072	4846	5770	5230	300	1590	500	3710	10	1	60016964	3211	89.17	3.99	12	0.28	60.00	1341.00	8870	20240819	-39.68	4300	20240805	24.42	8870	-39.68	20240819	4300	24.42	20240805	8870	-39.68	20240819	4300	24.42	20240805	4.80	N	005690	500	300 억		3001833	N	N	3	N	00	N
136	20241008	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-50	5	-0.94	71048910	13516	0.81	5250	5280	5250	6890	3710	5300	5250.43	5.00	0	2908	5926	5612	5386	5072	4846	5770	5230	300	1590	500	3710	10	1	60016964	3151	87.50	3.91	12	0.02	60.00	1341.00	8870	20240819	-40.81	4300	20240805	22.09	8870	-40.81	20240819	4300	22.09	20240805	8870	-40.81	20240819	4300	22.09	20240805	4.80	N	005690	500	300 억		3001833	N	N	3	N	00	N
137	20241007	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	100	2	1.92	9085754070	1663088	793.94	5220	5700	5160	6760	3640	5200	5463.37	5.27	0	-160854	5326	5262	5186	5122	5046	5295	5155	300	1560	500	3640	10	1	60016964	3181	88.33	3.95	12	2.77	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.74	N	005690	500	300 억		3163899	N	N	3	N	00	N
138	20241007	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	100	2	1.92	8899810020	1627947	777.16	5220	5700	5160	6760	3640	5200	5466.90	5.27	0	-164240	5326	5262	5186	5122	5046	5295	5155	300	1560	500	3640	10	1	60016964	3181	88.33	3.95	12	2.71	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.74	N	005690	500	300 억		3163899	N	N	4	N	00	N
139	20241007	140224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	150	2	2.88	8500414280	1552665	741.22	5220	5700	5160	6760	3640	5200	5474.73	5.27	0	-172487	5326	5262	5186	5122	5046	5295	5155	300	1560	500	3640	10	1	60016964	3211	89.17	3.99	12	2.59	60.00	1341.00	8870	20240819	-39.68	4300	20240805	24.42	8870	-39.68	20240819	4300	24.42	20240805	8870	-39.68	20240819	4300	24.42	20240805	4.74	N	005690	500	300 억		3163899	N	N	4	N	00	N
140	20241007	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	150	2	2.88	8189177310	1494466	713.44	5220	5700	5160	6760	3640	5200	5479.67	5.27	0	-172269	5326	5262	5186	5122	5046	5295	5155	300	1560	500	3640	10	1	60016964	3211	89.17	3.99	12	2.49	60.00	1341.00	8870	20240819	-39.68	4300	20240805	24.42	8870	-39.68	20240819	4300	24.42	20240805	8870	-39.68	20240819	4300	24.42	20240805	4.74	N	005690	500	300 억		3163899	N	N	4	N	00	N
141	20241007	120220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5330	130	2	2.50	8025546230	1463784	698.79	5220	5700	5160	6760	3640	5200	5482.75	5.27	0	-171114	5326	5262	5186	5122	5046	5295	5155	300	1560	500	3640	10	1	60016964	3199	88.83	3.97	12	2.44	60.00	1341.00	8870	20240819	-39.91	4300	20240805	23.95	8870	-39.91	20240819	4300	23.95	20240805	8870	-39.91	20240819	4300	23.95	20240805	4.74	N	005690	500	300 억		3163899	N	N	4	N	00	N
142	20241007	110209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5360	160	2	3.08	7608254350	1385712	661.52	5220	5700	5160	6760	3640	5200	5490.51	5.27	0	-161173	5326	5262	5186	5122	5046	5295	5155	300	1560	500	3640	10	1	60016964	3217	89.33	4.00	12	2.31	60.00	1341.00	8870	20240819	-39.57	4300	20240805	24.65	8870	-39.57	20240819	4300	24.65	20240805	8870	-39.57	20240819	4300	24.65	20240805	4.74	N	005690	500	300 억		3163899	N	N	4	N	00	N
143	20241007	100204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5340	140	2	2.69	474722130	90576	43.24	5220	5360	5160	6760	3640	5200	5241.16	5.27	0	6327	5326	5262	5186	5122	5046	5295	5155	300	1560	500	3640	10	1	60016964	3205	89.00	3.98	12	0.15	60.00	1341.00	8870	20240819	-39.80	4300	20240805	24.19	8870	-39.80	20240819	4300	24.19	20240805	8870	-39.80	20240819	4300	24.19	20240805	4.74	N	005690	500	300 억		3163899	N	N	4	N	00	N
144	20241007	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	20	2	0.38	39450760	7552	3.61	5220	5240	5220	6760	3640	5200	5223.98	5.27	0	-698	5326	5262	5186	5122	5046	5295	5155	300	1560	500	3640	10	1	60016964	3133	87.00	3.89	12	0.01	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.74	N	005690	500	300 억		3163899	N	N	4	N	00	N
145	20241004	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	40	2	0.78	1070013850	205636	46.76	5110	5250	5110	6700	3620	5160	5203.45	5.22	0	28603	5440	5300	5230	5090	5020	5265	5055	300	1540	500	3610	10	1	60016964	3121	86.67	3.88	12	0.34	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.79	N	005690	500	300 억		3130904	N	N	4	N	00	N
146	20241004	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	60	2	1.16	939126410	180484	41.04	5110	5250	5110	6700	3620	5160	5203.38	5.22	0	23400	5440	5300	5230	5090	5020	5265	5055	300	1540	500	3610	10	1	60016964	3133	87.00	3.89	12	0.30	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.79	N	005690	500	300 억		3130904	N	N	0	N	00	N
147	20241004	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	60	2	1.16	860421750	165402	37.61	5110	5250	5110	6700	3620	5160	5202.01	5.22	0	20408	5440	5300	5230	5090	5020	5265	5055	300	1540	500	3610	10	1	60016964	3133	87.00	3.89	12	0.28	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.79	N	005690	500	300 억		3130904	N	N	0	N	00	N
148	20241004	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	60	2	1.16	684361570	131704	29.95	5110	5240	5110	6700	3620	5160	5196.21	5.22	0	22778	5440	5300	5230	5090	5020	5265	5055	300	1540	500	3610	10	1	60016964	3133	87.00	3.89	12	0.22	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.79	N	005690	500	300 억		3130904	N	N	0	N	00	N
149	20241004	120202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	60	2	1.16	575060650	110775	25.19	5110	5240	5110	6700	3620	5160	5191.25	5.22	0	21236	5440	5300	5230	5090	5020	5265	5055	300	1540	500	3610	10	1	60016964	3133	87.00	3.89	12	0.18	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.79	N	005690	500	300 억		3130904	N	N	0	N	00	N
150	20241004	110202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	60	2	1.16	514965440	99271	22.57	5110	5240	5110	6700	3620	5160	5187.47	5.22	0	21760	5440	5300	5230	5090	5020	5265	5055	300	1540	500	3610	10	1	60016964	3133	87.00	3.89	12	0.17	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.79	N	005690	500	300 억		3130904	N	N	0	N	00	N
151	20241004	100201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5210	50	2	0.97	353186240	68280	15.53	5110	5230	5110	6700	3620	5160	5172.62	5.22	0	15687	5440	5300	5230	5090	5020	5265	5055	300	1540	500	3610	10	1	60016964	3127	86.83	3.89	12	0.11	60.00	1341.00	8870	20240819	-41.26	4300	20240805	21.16	8870	-41.26	20240819	4300	21.16	20240805	8870	-41.26	20240819	4300	21.16	20240805	4.79	N	005690	500	300 억		3130904	N	N	0	N	00	N
152	20241004	090200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5130	-30	5	-0.58	52255290	10202	2.32	5110	5190	5110	6700	3620	5160	5122.03	5.22	0	455	5440	5300	5230	5090	5020	5265	5055	300	1540	500	3610	10	1	60016964	3079	85.50	3.83	12	0.02	60.00	1341.00	8870	20240819	-42.16	4300	20240805	19.30	8870	-42.16	20240819	4300	19.30	20240805	8870	-42.16	20240819	4300	19.30	20240805	4.79	N	005690	500	300 억		3130904	N	N	0	N	00	N
153	20241002	160200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5160	-250	5	-4.62	2287127930	436974	99.78	5310	5370	5160	7030	3790	5410	5234.15	5.25	0	-12469	5663	5536	5413	5286	5163	5475	5225	300	1620	500	3780	10	1	60016964	3097	86.00	3.85	12	0.73	60.00	1341.00	8870	20240819	-41.83	4300	20240805	20.00	8870	-41.83	20240819	4300	20.00	20240805	8870	-41.83	20240819	4300	20.00	20240805	4.81	N	005690	500	300 억		3148928	N	N	8	N	00	N
154	20241002	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	-210	5	-3.88	1979011270	377384	86.17	5310	5370	5170	7030	3790	5410	5244.02	5.25	0	-14986	5663	5536	5413	5286	5163	5475	5225	300	1620	500	3780	10	1	60016964	3121	86.67	3.88	12	0.63	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.81	N	005690	500	300 억		3148928	N	N	8	N	00	N
155	20241002	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	-190	5	-3.51	1565606620	297895	68.02	5310	5370	5190	7030	3790	5410	5255.56	5.25	0	-12824	5663	5536	5413	5286	5163	5475	5225	300	1620	500	3780	10	1	60016964	3133	87.00	3.89	12	0.50	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.81	N	005690	500	300 억		3148928	N	N	8	N	00	N
156	20241002	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5290	-120	5	-2.22	1346676150	256053	58.47	5310	5370	5190	7030	3790	5410	5259.36	5.25	0	-14891	5663	5536	5413	5286	5163	5475	5225	300	1620	500	3780	10	1	60016964	3175	88.17	3.94	12	0.43	60.00	1341.00	8870	20240819	-40.36	4300	20240805	23.02	8870	-40.36	20240819	4300	23.02	20240805	8870	-40.36	20240819	4300	23.02	20240805	4.81	N	005690	500	300 억		3148928	N	N	8	N	00	N
157	20241002	120200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	-170	5	-3.14	1169610320	222470	50.80	5310	5370	5190	7030	3790	5410	5257.38	5.25	0	-27803	5663	5536	5413	5286	5163	5475	5225	300	1620	500	3780	10	1	60016964	3145	87.33	3.91	12	0.37	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	4.81	N	005690	500	300 억		3148928	N	N	8	N	00	N
158	20241002	110159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5290	-120	5	-2.22	1066690800	202911	46.33	5310	5370	5190	7030	3790	5410	5256.93	5.25	0	-28572	5663	5536	5413	5286	5163	5475	5225	300	1620	500	3780	10	1	60016964	3175	88.17	3.94	12	0.34	60.00	1341.00	8870	20240819	-40.36	4300	20240805	23.02	8870	-40.36	20240819	4300	23.02	20240805	8870	-40.36	20240819	4300	23.02	20240805	4.81	N	005690	500	300 억		3148928	N	N	8	N	00	N
159	20241002	100159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	-170	5	-3.14	859100040	163391	37.31	5310	5370	5190	7030	3790	5410	5257.93	5.25	0	-36437	5663	5536	5413	5286	5163	5475	5225	300	1620	500	3780	10	1	60016964	3145	87.33	3.91	12	0.27	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	4.81	N	005690	500	300 억		3148928	N	N	8	N	00	N
160	20241002	090159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5290	-120	5	-2.22	136284750	25663	5.86	5310	5370	5290	7030	3790	5410	5310.50	5.25	0	6708	5663	5536	5413	5286	5163	5475	5225	300	1620	500	3780	10	1	60016964	3175	88.17	3.94	12	0.04	60.00	1341.00	8870	20240819	-40.36	4300	20240805	23.02	8870	-40.36	20240819	4300	23.02	20240805	8870	-40.36	20240819	4300	23.02	20240805	4.81	N	005690	500	300 억		3148928	N	N	8	N	00	N