KissMeData/271980/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	161155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	-130	5	-0.92	51747710	3677	77.30	14200	14200	14010	18430	9930	14180	14073.35	1.81	0	-559	14306	14242	14136	14072	13966	14275	14105	74	4250	500	10200	10	1	14704872	2066	41.32	1.26	12	0.03	340.00	11112.00	19870	20240411	-29.29	13000	20240806	8.08	19870	-29.29	20240411	13000	8.08	20240806	19870	-29.29	20240411	13000	8.08	20240806	0.91	N	271980	500	73 억		265597	N	N	0	N	00	N
3	20241031	151215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-80	5	-0.56	42501520	3020	63.49	14200	14200	14010	18430	9930	14180	14073.35	1.81	0	-441	14306	14242	14136	14072	13966	14275	14105	74	4250	500	10200	10	1	14704872	2073	41.47	1.27	12	0.02	340.00	11112.00	19870	20240411	-29.04	13000	20240806	8.46	19870	-29.04	20240411	13000	8.46	20240806	19870	-29.04	20240411	13000	8.46	20240806	0.91	N	271980	500	73 억		265597	N	N	0	N	00	N
4	20241031	141212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-70	5	-0.49	34971840	2487	52.28	14200	14200	14010	18430	9930	14180	14061.86	1.81	0	-356	14306	14242	14136	14072	13966	14275	14105	74	4250	500	10200	10	1	14704872	2075	41.50	1.27	12	0.02	340.00	11112.00	19870	20240411	-28.99	13000	20240806	8.54	19870	-28.99	20240411	13000	8.54	20240806	19870	-28.99	20240411	13000	8.54	20240806	0.91	N	271980	500	73 억		265597	N	N	0	N	00	N
5	20241031	131212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-70	5	-0.49	27650840	1968	41.37	14200	14200	14010	18430	9930	14180	14050.22	1.81	0	-265	14306	14242	14136	14072	13966	14275	14105	74	4250	500	10200	10	1	14704872	2075	41.50	1.27	12	0.01	340.00	11112.00	19870	20240411	-28.99	13000	20240806	8.54	19870	-28.99	20240411	13000	8.54	20240806	19870	-28.99	20240411	13000	8.54	20240806	0.91	N	271980	500	73 억		265597	N	N	0	N	00	N
6	20241031	121210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-80	5	-0.56	25467630	1813	38.11	14200	14200	14010	18430	9930	14180	14047.23	1.81	0	-226	14306	14242	14136	14072	13966	14275	14105	74	4250	500	10200	10	1	14704872	2073	41.47	1.27	12	0.01	340.00	11112.00	19870	20240411	-29.04	13000	20240806	8.46	19870	-29.04	20240411	13000	8.46	20240806	19870	-29.04	20240411	13000	8.46	20240806	0.91	N	271980	500	73 억		265597	N	N	0	N	00	N
7	20241031	111208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14030	-150	5	-1.06	23105570	1645	34.58	14200	14200	14010	18430	9930	14180	14045.94	1.81	0	-198	14306	14242	14136	14072	13966	14275	14105	74	4250	500	10200	10	1	14704872	2063	41.26	1.26	12	0.01	340.00	11112.00	19870	20240411	-29.39	13000	20240806	7.92	19870	-29.39	20240411	13000	7.92	20240806	19870	-29.39	20240411	13000	7.92	20240806	0.91	N	271980	500	73 억		265597	N	N	0	N	00	N
8	20241031	101210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	-110	5	-0.78	9934520	707	14.86	14200	14200	14010	18430	9930	14180	14051.65	1.81	0	-65	14306	14242	14136	14072	13966	14275	14105	74	4250	500	10200	10	1	14704872	2069	41.38	1.27	12	0.00	340.00	11112.00	19870	20240411	-29.19	13000	20240806	8.23	19870	-29.19	20240411	13000	8.23	20240806	19870	-29.19	20240411	13000	8.23	20240806	0.91	N	271980	500	73 억		265597	N	N	0	N	00	N
9	20241031	091209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-170	5	-1.20	3947900	281	5.91	14200	14200	14010	18430	9930	14180	14049.47	1.81	0	-167	14306	14242	14136	14072	13966	14275	14105	74	4250	500	10200	10	1	14704872	2060	41.21	1.26	12	0.00	340.00	11112.00	19870	20240411	-29.49	13000	20240806	7.77	19870	-29.49	20240411	13000	7.77	20240806	19870	-29.49	20240411	13000	7.77	20240806	0.91	N	271980	500	73 억		265597	N	N	0	N	00	N
10	20241030	161205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	110	2	0.78	66982290	4750	90.79	14160	14200	14030	18290	9850	14070	14101.53	1.81	0	-605	14323	14196	14113	13986	13903	14175	13965	74	4220	500	10130	10	1	14704872	2085	41.71	1.28	12	0.03	340.00	11112.00	19870	20240411	-28.64	13000	20240806	9.08	19870	-28.64	20240411	13000	9.08	20240806	19870	-28.64	20240411	13000	9.08	20240806	0.93	N	271980	500	73 억		266232	N	N	0	N	00	N
11	20241030	151234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	20	2	0.14	56420090	4004	76.53	14160	14190	14030	18290	9850	14070	14090.93	1.81	0	-399	14323	14196	14113	13986	13903	14175	13965	74	4220	500	10130	10	1	14704872	2072	41.44	1.27	12	0.03	340.00	11112.00	19870	20240411	-29.09	13000	20240806	8.38	19870	-29.09	20240411	13000	8.38	20240806	19870	-29.09	20240411	13000	8.38	20240806	0.93	N	271980	500	73 억		266232	N	N	0	N	00	N
12	20241030	141209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	0	3	0.00	49753880	3531	67.49	14160	14190	14030	18290	9850	14070	14090.59	1.81	0	-240	14323	14196	14113	13986	13903	14175	13965	74	4220	500	10130	10	1	14704872	2069	41.38	1.27	12	0.02	340.00	11112.00	19870	20240411	-29.19	13000	20240806	8.23	19870	-29.19	20240411	13000	8.23	20240806	19870	-29.19	20240411	13000	8.23	20240806	0.93	N	271980	500	73 억		266232	N	N	0	N	00	N
13	20241030	131216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	10	2	0.07	40983140	2908	55.58	14160	14190	14030	18290	9850	14070	14093.24	1.81	0	-158	14323	14196	14113	13986	13903	14175	13965	74	4220	500	10130	10	1	14704872	2070	41.41	1.27	12	0.02	340.00	11112.00	19870	20240411	-29.14	13000	20240806	8.31	19870	-29.14	20240411	13000	8.31	20240806	19870	-29.14	20240411	13000	8.31	20240806	0.93	N	271980	500	73 억		266232	N	N	0	N	00	N
14	20241030	121232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	20	2	0.14	39743320	2820	53.90	14160	14190	14030	18290	9850	14070	14093.38	1.81	0	-144	14323	14196	14113	13986	13903	14175	13965	74	4220	500	10130	10	1	14704872	2072	41.44	1.27	12	0.02	340.00	11112.00	19870	20240411	-29.09	13000	20240806	8.38	19870	-29.09	20240411	13000	8.38	20240806	19870	-29.09	20240411	13000	8.38	20240806	0.93	N	271980	500	73 억		266232	N	N	0	N	00	N
15	20241030	111212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	10	2	0.07	37560720	2665	50.94	14160	14190	14030	18290	9850	14070	14094.08	1.81	0	-133	14323	14196	14113	13986	13903	14175	13965	74	4220	500	10130	10	1	14704872	2070	41.41	1.27	12	0.02	340.00	11112.00	19870	20240411	-29.14	13000	20240806	8.31	19870	-29.14	20240411	13000	8.31	20240806	19870	-29.14	20240411	13000	8.31	20240806	0.93	N	271980	500	73 억		266232	N	N	0	N	00	N
16	20241030	101204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	-10	5	-0.07	28991440	2055	39.28	14160	14190	14040	18290	9850	14070	14107.76	1.81	0	-53	14323	14196	14113	13986	13903	14175	13965	74	4220	500	10130	10	1	14704872	2068	41.35	1.27	12	0.01	340.00	11112.00	19870	20240411	-29.24	13000	20240806	8.15	19870	-29.24	20240411	13000	8.15	20240806	19870	-29.24	20240411	13000	8.15	20240806	0.93	N	271980	500	73 억		266232	N	N	0	N	00	N
17	20241030	091212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	100	2	0.71	7189760	508	9.71	14160	14190	14100	18290	9850	14070	14153.07	1.81	0	-34	14323	14196	14113	13986	13903	14175	13965	74	4220	500	10130	10	1	14704872	2084	41.68	1.28	12	0.00	340.00	11112.00	19870	20240411	-28.69	13000	20240806	9.00	19870	-28.69	20240411	13000	9.00	20240806	19870	-28.69	20240411	13000	9.00	20240806	0.93	N	271980	500	73 억		266232	N	N	0	N	00	N
18	20241029	161126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	10	2	0.07	73678870	5232	67.53	14070	14240	14030	18270	9850	14060	14082.35	1.82	0	-734	14913	14486	14223	13796	13533	14700	14010	74	4210	500	10120	10	1	14704872	2069	41.38	1.27	12	0.04	340.00	11112.00	19870	20240411	-29.19	13000	20240806	8.23	19870	-29.19	20240411	13000	8.23	20240806	19870	-29.19	20240411	13000	8.23	20240806	0.92	N	271980	500	73 억		266978	N	N	0	N	00	N
19	20241029	151145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	30	2	0.21	71609010	5085	65.63	14070	14240	14030	18270	9850	14060	14082.40	1.82	0	-743	14913	14486	14223	13796	13533	14700	14010	74	4210	500	10120	10	1	14704872	2072	41.44	1.27	12	0.03	340.00	11112.00	19870	20240411	-29.09	13000	20240806	8.38	19870	-29.09	20240411	13000	8.38	20240806	19870	-29.09	20240411	13000	8.38	20240806	0.92	N	271980	500	73 억		266978	N	N	0	N	00	N
20	20241029	141011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	80	2	0.57	63295680	4495	58.01	14070	14240	14030	18270	9850	14060	14081.35	1.82	0	-626	14913	14486	14223	13796	13533	14700	14010	74	4210	500	10120	10	1	14704872	2079	41.59	1.27	12	0.03	340.00	11112.00	19870	20240411	-28.84	13000	20240806	8.77	19870	-28.84	20240411	13000	8.77	20240806	19870	-28.84	20240411	13000	8.77	20240806	0.92	N	271980	500	73 억		266978	N	N	0	N	00	N
21	20241029	131136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	0	3	0.00	53585600	3807	49.14	14070	14240	14030	18270	9850	14060	14075.55	1.82	0	-373	14913	14486	14223	13796	13533	14700	14010	74	4210	500	10120	10	1	14704872	2068	41.35	1.27	12	0.03	340.00	11112.00	19870	20240411	-29.24	13000	20240806	8.15	19870	-29.24	20240411	13000	8.15	20240806	19870	-29.24	20240411	13000	8.15	20240806	0.92	N	271980	500	73 억		266978	N	N	0	N	00	N
22	20241029	121136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	30	2	0.21	29840280	2120	27.36	14070	14240	14030	18270	9850	14060	14075.60	1.82	0	-64	14913	14486	14223	13796	13533	14700	14010	74	4210	500	10120	10	1	14704872	2072	41.44	1.27	12	0.01	340.00	11112.00	19870	20240411	-29.09	13000	20240806	8.38	19870	-29.09	20240411	13000	8.38	20240806	19870	-29.09	20240411	13000	8.38	20240806	0.92	N	271980	500	73 억		266978	N	N	0	N	00	N
23	20241029	111155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	10	2	0.07	24356670	1732	22.35	14070	14240	14030	18270	9850	14060	14062.74	1.82	0	-7	14913	14486	14223	13796	13533	14700	14010	74	4210	500	10120	10	1	14704872	2069	41.38	1.27	12	0.01	340.00	11112.00	19870	20240411	-29.19	13000	20240806	8.23	19870	-29.19	20240411	13000	8.23	20240806	19870	-29.19	20240411	13000	8.23	20240806	0.92	N	271980	500	73 억		266978	N	N	0	N	00	N
24	20241029	101132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	80	2	0.57	19072140	1357	17.51	14070	14240	14030	18270	9850	14060	14054.64	1.82	0	57	14913	14486	14223	13796	13533	14700	14010	74	4210	500	10120	10	1	14704872	2079	41.59	1.27	12	0.01	340.00	11112.00	19870	20240411	-28.84	13000	20240806	8.77	19870	-28.84	20240411	13000	8.77	20240806	19870	-28.84	20240411	13000	8.77	20240806	0.92	N	271980	500	73 억		266978	N	N	0	N	00	N
25	20241028	161123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	-10	5	-0.07	109484220	7744	36.53	13960	14650	13960	18290	9850	14070	14137.99	1.82	0	-984	14910	14490	14250	13830	13590	14370	13710	74	4220	500	10130	10	1	14704872	2068	41.35	1.27	12	0.05	340.00	11112.00	19870	20240411	-29.24	13000	20240806	8.15	19870	-29.24	20240411	13000	8.15	20240806	19870	-29.24	20240411	13000	8.15	20240806	0.92	N	271980	500	73 억		267677	N	N	0	N	00	N
26	20241028	151131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	100	2	0.71	94744540	6700	31.61	13960	14650	13960	18290	9850	14070	14140.98	1.82	0	-833	14910	14490	14250	13830	13590	14370	13710	74	4220	500	10130	10	1	14704872	2084	41.68	1.28	12	0.05	340.00	11112.00	19870	20240411	-28.69	13000	20240806	9.00	19870	-28.69	20240411	13000	9.00	20240806	19870	-28.69	20240411	13000	9.00	20240806	0.92	N	271980	500	73 억		267677	N	N	0	N	00	N
27	20241028	141133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	60	2	0.43	90965270	6433	30.35	13960	14650	13960	18290	9850	14070	14140.41	1.82	0	-756	14910	14490	14250	13830	13590	14370	13710	74	4220	500	10130	10	1	14704872	2078	41.56	1.27	12	0.04	340.00	11112.00	19870	20240411	-28.89	13000	20240806	8.69	19870	-28.89	20240411	13000	8.69	20240806	19870	-28.89	20240411	13000	8.69	20240806	0.92	N	271980	500	73 억		267677	N	N	0	N	00	N
28	20241028	131127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	80	2	0.57	82551660	5839	27.55	13960	14650	13960	18290	9850	14070	14137.98	1.82	0	-588	14910	14490	14250	13830	13590	14370	13710	74	4220	500	10130	10	1	14704872	2081	41.62	1.27	12	0.04	340.00	11112.00	19870	20240411	-28.79	13000	20240806	8.85	19870	-28.79	20240411	13000	8.85	20240806	19870	-28.79	20240411	13000	8.85	20240806	0.92	N	271980	500	73 억		267677	N	N	0	N	00	N
29	20241028	121129	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	20	2	0.14	70912830	5017	23.67	13960	14650	13960	18290	9850	14070	14134.51	1.82	0	-337	14910	14490	14250	13830	13590	14370	13710	74	4220	500	10130	10	1	14704872	2072	41.44	1.27	12	0.03	340.00	11112.00	19870	20240411	-29.09	13000	20240806	8.38	19870	-29.09	20240411	13000	8.38	20240806	19870	-29.09	20240411	13000	8.38	20240806	0.92	N	271980	500	73 억		267677	N	N	0	N	00	N
30	20241028	110945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14160	90	2	0.64	37770810	2685	12.67	13960	14180	13960	18290	9850	14070	14067.34	1.82	0	99	14910	14490	14250	13830	13590	14370	13710	74	4220	500	10130	10	1	14704872	2082	41.65	1.27	12	0.02	340.00	11112.00	19870	20240411	-28.74	13000	20240806	8.92	19870	-28.74	20240411	13000	8.92	20240806	19870	-28.74	20240411	13000	8.92	20240806	0.92	N	271980	500	73 억		267677	N	N	0	N	00	N
31	20241028	101115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	70	2	0.50	29118570	2071	9.77	13960	14180	13960	18290	9850	14070	14060.15	1.82	0	201	14910	14490	14250	13830	13590	14370	13710	74	4220	500	10130	10	1	14704872	2079	41.59	1.27	12	0.01	340.00	11112.00	19870	20240411	-28.84	13000	20240806	8.77	19870	-28.84	20240411	13000	8.77	20240806	19870	-28.84	20240411	13000	8.77	20240806	0.92	N	271980	500	73 억		267677	N	N	0	N	00	N
32	20241028	091124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	30	2	0.21	12022640	858	4.05	13960	14100	13960	18290	9850	14070	14012.40	1.82	0	75	14910	14490	14250	13830	13590	14370	13710	74	4220	500	10130	10	1	14704872	2073	41.47	1.27	12	0.01	340.00	11112.00	19870	20240411	-29.04	13000	20240806	8.46	19870	-29.04	20240411	13000	8.46	20240806	19870	-29.04	20240411	13000	8.46	20240806	0.92	N	271980	500	73 억		267677	N	N	0	N	00	N
33	20241025	161126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	-510	5	-3.50	301926970	21087	787.71	14670	14670	14010	18950	10210	14580	14318.16	1.87	0	-10069	14826	14702	14606	14482	14386	14655	14435	74	4370	500	10490	10	1	14704872	2069	41.38	1.27	12	0.14	340.00	11112.00	19870	20240411	-29.19	13000	20240806	8.23	19870	-29.19	20240411	13000	8.23	20240806	19870	-29.19	20240411	13000	8.23	20240806	0.92	N	271980	500	73 억		274661	N	N	0	N	00	N
34	20241025	151130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	-400	5	-2.74	272495270	18998	709.68	14670	14670	14180	18950	10210	14580	14343.37	1.87	0	-8850	14826	14702	14606	14482	14386	14655	14435	74	4370	500	10490	10	1	14704872	2085	41.71	1.28	12	0.13	340.00	11112.00	19870	20240411	-28.64	13000	20240806	9.08	19870	-28.64	20240411	13000	9.08	20240806	19870	-28.64	20240411	13000	9.08	20240806	0.92	N	271980	500	73 억		274661	N	N	0	N	00	N
35	20241025	141127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14350	-230	5	-1.58	167084270	11582	432.65	14670	14670	14250	18950	10210	14580	14426.20	1.87	0	-4516	14826	14702	14606	14482	14386	14655	14435	74	4370	500	10490	10	1	14704872	2110	42.21	1.29	12	0.08	340.00	11112.00	19870	20240411	-27.78	13000	20240806	10.38	19870	-27.78	20240411	13000	10.38	20240806	19870	-27.78	20240411	13000	10.38	20240806	0.92	N	271980	500	73 억		274661	N	N	0	N	00	N
36	20241025	131127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	-160	5	-1.10	155477760	10770	402.32	14670	14670	14250	18950	10210	14580	14436.19	1.87	0	-4286	14826	14702	14606	14482	14386	14655	14435	74	4370	500	10490	10	1	14704872	2120	42.41	1.30	12	0.07	340.00	11112.00	19870	20240411	-27.43	13000	20240806	10.92	19870	-27.43	20240411	13000	10.92	20240806	19870	-27.43	20240411	13000	10.92	20240806	0.92	N	271980	500	73 억		274661	N	N	0	N	00	N
37	20241025	121131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14460	-120	5	-0.82	80639190	5557	207.58	14670	14670	14450	18950	10210	14580	14511.28	1.87	0	-1100	14826	14702	14606	14482	14386	14655	14435	74	4370	500	10490	10	1	14704872	2126	42.53	1.30	12	0.04	340.00	11112.00	19870	20240411	-27.23	13000	20240806	11.23	19870	-27.23	20240411	13000	11.23	20240806	19870	-27.23	20240411	13000	11.23	20240806	0.92	N	271980	500	73 억		274661	N	N	0	N	00	N
38	20241025	111126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14500	-80	5	-0.55	60992920	4200	156.89	14670	14670	14490	18950	10210	14580	14522.12	1.87	0	-786	14826	14702	14606	14482	14386	14655	14435	74	4370	500	10490	10	1	14704872	2132	42.65	1.30	12	0.03	340.00	11112.00	19870	20240411	-27.03	13000	20240806	11.54	19870	-27.03	20240411	13000	11.54	20240806	19870	-27.03	20240411	13000	11.54	20240806	0.92	N	271980	500	73 억		274661	N	N	0	N	00	N
39	20241025	101125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14610	30	2	0.21	29857320	2053	76.69	14670	14670	14510	18950	10210	14580	14543.26	1.87	0	-365	14826	14702	14606	14482	14386	14655	14435	74	4370	500	10490	10	1	14704872	2148	42.97	1.31	12	0.01	340.00	11112.00	19870	20240411	-26.47	13000	20240806	12.38	19870	-26.47	20240411	13000	12.38	20240806	19870	-26.47	20240411	13000	12.38	20240806	0.92	N	271980	500	73 억		274661	N	N	0	N	00	N
40	20241025	091130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14570	-10	5	-0.07	496680	34	1.27	14670	14670	14570	18950	10210	14580	14608.24	1.87	0	-22	14826	14702	14606	14482	14386	14655	14435	74	4370	500	10490	10	1	14704872	2142	42.85	1.31	12	0.00	340.00	11112.00	19870	20240411	-26.67	13000	20240806	12.08	19870	-26.67	20240411	13000	12.08	20240806	19870	-26.67	20240411	13000	12.08	20240806	0.92	N	271980	500	73 억		274661	N	N	0	N	00	N
41	20241024	161105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14580	-60	5	-0.41	39069450	2677	27.52	14730	14730	14510	19030	10250	14640	14594.49	1.87	0	-818	14920	14780	14660	14520	14400	14850	14590	74	4390	500	10540	10	1	14704872	2144	42.88	1.31	12	0.02	340.00	11112.00	19870	20240411	-26.62	13000	20240806	12.15	19870	-26.62	20240411	13000	12.15	20240806	19870	-26.62	20240411	13000	12.15	20240806	0.93	N	271980	500	73 억		275479	N	N	0	N	00	N
42	20241024	151116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14600	-40	5	-0.27	32882580	2253	23.16	14730	14730	14510	19030	10250	14640	14595.02	1.87	0	-544	14920	14780	14660	14520	14400	14850	14590	74	4390	500	10540	10	1	14704872	2147	42.94	1.31	12	0.02	340.00	11112.00	19870	20240411	-26.52	13000	20240806	12.31	19870	-26.52	20240411	13000	12.31	20240806	19870	-26.52	20240411	13000	12.31	20240806	0.93	N	271980	500	73 억		275479	N	N	0	N	00	N
43	20241024	141101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14560	-80	5	-0.55	28199700	1932	19.86	14730	14730	14510	19030	10250	14640	14596.12	1.87	0	-479	14920	14780	14660	14520	14400	14850	14590	74	4390	500	10540	10	1	14704872	2141	42.82	1.31	12	0.01	340.00	11112.00	19870	20240411	-26.72	13000	20240806	12.00	19870	-26.72	20240411	13000	12.00	20240806	19870	-26.72	20240411	13000	12.00	20240806	0.93	N	271980	500	73 억		275479	N	N	0	N	00	N
44	20241024	131114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14590	-50	5	-0.34	19128070	1310	13.46	14730	14730	14510	19030	10250	14640	14601.58	1.87	0	-353	14920	14780	14660	14520	14400	14850	14590	74	4390	500	10540	10	1	14704872	2145	42.91	1.31	12	0.01	340.00	11112.00	19870	20240411	-26.57	13000	20240806	12.23	19870	-26.57	20240411	13000	12.23	20240806	19870	-26.57	20240411	13000	12.23	20240806	0.93	N	271980	500	73 억		275479	N	N	0	N	00	N
45	20241024	121110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14570	-70	5	-0.48	9798220	672	6.91	14730	14730	14510	19030	10250	14640	14580.68	1.87	0	-179	14920	14780	14660	14520	14400	14850	14590	74	4390	500	10540	10	1	14704872	2142	42.85	1.31	12	0.00	340.00	11112.00	19870	20240411	-26.67	13000	20240806	12.08	19870	-26.67	20240411	13000	12.08	20240806	19870	-26.67	20240411	13000	12.08	20240806	0.93	N	271980	500	73 억		275479	N	N	0	N	00	N
46	20241024	111106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14630	-10	5	-0.07	6402560	439	4.51	14730	14730	14510	19030	10250	14640	14584.42	1.87	0	-143	14920	14780	14660	14520	14400	14850	14590	74	4390	500	10540	10	1	14704872	2151	43.03	1.32	12	0.00	340.00	11112.00	19870	20240411	-26.37	13000	20240806	12.54	19870	-26.37	20240411	13000	12.54	20240806	19870	-26.37	20240411	13000	12.54	20240806	0.93	N	271980	500	73 억		275479	N	N	0	N	00	N
47	20241024	101012	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14640	0	3	0.00	6242110	428	4.40	14730	14730	14510	19030	10250	14640	14584.37	1.87	0	-136	14920	14780	14660	14520	14400	14850	14590	74	4390	500	10540	10	1	14704872	2153	43.06	1.32	12	0.00	340.00	11112.00	19870	20240411	-26.32	13000	20240806	12.62	19870	-26.32	20240411	13000	12.62	20240806	19870	-26.32	20240411	13000	12.62	20240806	0.93	N	271980	500	73 억		275479	N	N	0	N	00	N
48	20241024	091141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14520	-120	5	-0.82	4272530	293	3.01	14730	14730	14510	19030	10250	14640	14582.01	1.87	0	-146	14920	14780	14660	14520	14400	14850	14590	74	4390	500	10540	10	1	14704872	2135	42.71	1.31	12	0.00	340.00	11112.00	19870	20240411	-26.93	13000	20240806	11.69	19870	-26.93	20240411	13000	11.69	20240806	19870	-26.93	20240411	13000	11.69	20240806	0.93	N	271980	500	73 억		275479	N	N	0	N	00	N
49	20241023	161112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14640	-90	5	-0.61	141896270	9703	96.14	14630	14800	14540	19140	10320	14730	14623.88	1.90	0	-3561	15003	14866	14793	14656	14583	14830	14620	74	4410	500	10600	10	1	14704872	2153	43.06	1.32	12	0.07	340.00	11112.00	19870	20240411	-26.32	13000	20240806	12.62	19870	-26.32	20240411	13000	12.62	20240806	19870	-26.32	20240411	13000	12.62	20240806	0.94	N	271980	500	73 억		278743	N	N	0	N	00	N
50	20241023	151135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14730	0	3	0.00	136036600	9303	92.17	14630	14800	14540	19140	10320	14730	14622.87	1.90	0	-3458	15003	14866	14793	14656	14583	14830	14620	74	4410	500	10600	10	1	14704872	2166	43.32	1.33	12	0.06	340.00	11112.00	19870	20240411	-25.87	13000	20240806	13.31	19870	-25.87	20240411	13000	13.31	20240806	19870	-25.87	20240411	13000	13.31	20240806	0.94	N	271980	500	73 억		278743	N	N	0	N	00	N
51	20241023	141143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14730	0	3	0.00	133950660	9161	90.77	14630	14800	14540	19140	10320	14730	14621.84	1.90	0	-3458	15003	14866	14793	14656	14583	14830	14620	74	4410	500	10600	10	1	14704872	2166	43.32	1.33	12	0.06	340.00	11112.00	19870	20240411	-25.87	13000	20240806	13.31	19870	-25.87	20240411	13000	13.31	20240806	19870	-25.87	20240411	13000	13.31	20240806	0.94	N	271980	500	73 억		278743	N	N	0	N	00	N
52	20241023	131122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14690	-40	5	-0.27	126442060	8650	85.70	14630	14800	14540	19140	10320	14730	14617.58	1.90	0	-3376	15003	14866	14793	14656	14583	14830	14620	74	4410	500	10600	10	1	14704872	2160	43.21	1.32	12	0.06	340.00	11112.00	19870	20240411	-26.07	13000	20240806	13.00	19870	-26.07	20240411	13000	13.00	20240806	19870	-26.07	20240411	13000	13.00	20240806	0.94	N	271980	500	73 억		278743	N	N	0	N	00	N
53	20241023	121118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14690	-40	5	-0.27	122005290	8347	82.70	14630	14800	14540	19140	10320	14730	14616.66	1.90	0	-3375	15003	14866	14793	14656	14583	14830	14620	74	4410	500	10600	10	1	14704872	2160	43.21	1.32	12	0.06	340.00	11112.00	19870	20240411	-26.07	13000	20240806	13.00	19870	-26.07	20240411	13000	13.00	20240806	19870	-26.07	20240411	13000	13.00	20240806	0.94	N	271980	500	73 억		278743	N	N	0	N	00	N
54	20241023	111112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14630	-100	5	-0.68	117826970	8062	79.88	14630	14800	14540	19140	10320	14730	14615.10	1.90	0	-3479	15003	14866	14793	14656	14583	14830	14620	74	4410	500	10600	10	1	14704872	2151	43.03	1.32	12	0.05	340.00	11112.00	19870	20240411	-26.37	13000	20240806	12.54	19870	-26.37	20240411	13000	12.54	20240806	19870	-26.37	20240411	13000	12.54	20240806	0.94	N	271980	500	73 억		278743	N	N	0	N	00	N
55	20241023	101116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14540	-190	5	-1.29	73561160	5027	49.81	14630	14800	14540	19140	10320	14730	14633.21	1.90	0	-1996	15003	14866	14793	14656	14583	14830	14620	74	4410	500	10600	10	1	14704872	2138	42.76	1.31	12	0.03	340.00	11112.00	19870	20240411	-26.82	13000	20240806	11.85	19870	-26.82	20240411	13000	11.85	20240806	19870	-26.82	20240411	13000	11.85	20240806	0.94	N	271980	500	73 억		278743	N	N	0	N	00	N
56	20241023	091116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	-80	5	-0.54	4655520	318	3.15	14630	14680	14630	19140	10320	14730	14640.00	1.90	0	-22	15003	14866	14793	14656	14583	14830	14620	74	4410	500	10600	10	1	14704872	2154	43.09	1.32	12	0.00	340.00	11112.00	19870	20240411	-26.27	13000	20240806	12.69	19870	-26.27	20240411	13000	12.69	20240806	19870	-26.27	20240411	13000	12.69	20240806	0.94	N	271980	500	73 억		278743	N	N	0	N	00	N
57	20241022	161103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14730	-180	5	-1.21	149049540	10086	179.15	14910	14930	14720	19380	10440	14910	14777.87	1.91	0	-2607	15143	15026	14963	14846	14783	14995	14815	74	4470	500	10730	10	1	14704872	2166	43.32	1.33	12	0.07	340.00	11112.00	19870	20240411	-25.87	13000	20240806	13.31	19870	-25.87	20240411	13000	13.31	20240806	19870	-25.87	20240411	13000	13.31	20240806	0.94	N	271980	500	73 억		281100	N	N	2	N	00	N
58	20241022	151117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14750	-160	5	-1.07	138285640	9355	166.16	14910	14930	14720	19380	10440	14910	14782.00	1.91	0	-2484	15143	15026	14963	14846	14783	14995	14815	74	4470	500	10730	10	1	14704872	2169	43.38	1.33	12	0.06	340.00	11112.00	19870	20240411	-25.77	13000	20240806	13.46	19870	-25.77	20240411	13000	13.46	20240806	19870	-25.77	20240411	13000	13.46	20240806	0.94	N	271980	500	73 억		281100	N	N	2	N	00	N
59	20241022	141116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14770	-140	5	-0.94	109369540	7395	131.35	14910	14930	14760	19380	10440	14910	14789.66	1.91	0	-2410	15143	15026	14963	14846	14783	14995	14815	74	4470	500	10730	10	1	14704872	2172	43.44	1.33	12	0.05	340.00	11112.00	19870	20240411	-25.67	13000	20240806	13.62	19870	-25.67	20240411	13000	13.62	20240806	19870	-25.67	20240411	13000	13.62	20240806	0.94	N	271980	500	73 억		281100	N	N	2	N	00	N
60	20241022	131117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14780	-130	5	-0.87	62344670	4211	74.80	14910	14930	14760	19380	10440	14910	14805.19	1.91	0	-259	15143	15026	14963	14846	14783	14995	14815	74	4470	500	10730	10	1	14704872	2173	43.47	1.33	12	0.03	340.00	11112.00	19870	20240411	-25.62	13000	20240806	13.69	19870	-25.62	20240411	13000	13.69	20240806	19870	-25.62	20240411	13000	13.69	20240806	0.94	N	271980	500	73 억		281100	N	N	2	N	00	N
61	20241022	121113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14840	-70	5	-0.47	59991830	4052	71.97	14910	14930	14760	19380	10440	14910	14805.49	1.91	0	-113	15143	15026	14963	14846	14783	14995	14815	74	4470	500	10730	10	1	14704872	2182	43.65	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.31	13000	20240806	14.15	19870	-25.31	20240411	13000	14.15	20240806	19870	-25.31	20240411	13000	14.15	20240806	0.94	N	271980	500	73 억		281100	N	N	2	N	00	N
62	20241022	111109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14840	-70	5	-0.47	57742320	3900	69.27	14910	14930	14760	19380	10440	14910	14805.72	1.91	0	-150	15143	15026	14963	14846	14783	14995	14815	74	4470	500	10730	10	1	14704872	2182	43.65	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.31	13000	20240806	14.15	19870	-25.31	20240411	13000	14.15	20240806	19870	-25.31	20240411	13000	14.15	20240806	0.94	N	271980	500	73 억		281100	N	N	2	N	00	N
63	20241022	101111	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14770	-140	5	-0.94	45323780	3059	54.33	14910	14930	14760	19380	10440	14910	14816.53	1.91	0	95	15143	15026	14963	14846	14783	14995	14815	74	4470	500	10730	10	1	14704872	2172	43.44	1.33	12	0.02	340.00	11112.00	19870	20240411	-25.67	13000	20240806	13.62	19870	-25.67	20240411	13000	13.62	20240806	19870	-25.67	20240411	13000	13.62	20240806	0.94	N	271980	500	73 억		281100	N	N	2	N	00	N
64	20241022	091110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14820	-90	5	-0.60	4735620	319	5.67	14910	14910	14800	19380	10440	14910	14845.20	1.91	0	139	15143	15026	14963	14846	14783	14995	14815	74	4470	500	10730	10	1	14704872	2179	43.59	1.33	12	0.00	340.00	11112.00	19870	20240411	-25.42	13000	20240806	14.00	19870	-25.42	20240411	13000	14.00	20240806	19870	-25.42	20240411	13000	14.00	20240806	0.94	N	271980	500	73 억		281100	N	N	2	N	00	N
65	20241021	161058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	-40	5	-0.27	83770030	5610	53.49	15010	15080	14900	19430	10470	14950	14932.27	1.91	0	140	15443	15196	15073	14826	14703	15135	14765	74	4480	500	10760	10	1	14704872	2192	43.85	1.34	12	0.04	340.00	11112.00	19870	20240411	-24.96	13000	20240806	14.69	19870	-24.96	20240411	13000	14.69	20240806	19870	-24.96	20240411	13000	14.69	20240806	0.95	N	271980	500	73 억		280487	N	N	2	N	00	N
66	20241021	151106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14930	-20	5	-0.13	79118090	5298	50.52	15010	15080	14900	19430	10470	14950	14933.58	1.91	0	177	15443	15196	15073	14826	14703	15135	14765	74	4480	500	10760	10	1	14704872	2195	43.91	1.34	12	0.04	340.00	11112.00	19870	20240411	-24.86	13000	20240806	14.85	19870	-24.86	20240411	13000	14.85	20240806	19870	-24.86	20240411	13000	14.85	20240806	0.95	N	271980	500	73 억		280487	N	N	0	N	00	N
67	20241021	141110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14950	0	3	0.00	67283630	4505	42.96	15010	15080	14900	19430	10470	14950	14935.32	1.91	0	45	15443	15196	15073	14826	14703	15135	14765	74	4480	500	10760	10	1	14704872	2198	43.97	1.35	12	0.03	340.00	11112.00	19870	20240411	-24.76	13000	20240806	15.00	19870	-24.76	20240411	13000	15.00	20240806	19870	-24.76	20240411	13000	15.00	20240806	0.95	N	271980	500	73 억		280487	N	N	0	N	00	N
68	20241021	131106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	-40	5	-0.27	39256910	2627	25.05	15010	15080	14900	19430	10470	14950	14943.63	1.91	0	130	15443	15196	15073	14826	14703	15135	14765	74	4480	500	10760	10	1	14704872	2192	43.85	1.34	12	0.02	340.00	11112.00	19870	20240411	-24.96	13000	20240806	14.69	19870	-24.96	20240411	13000	14.69	20240806	19870	-24.96	20240411	13000	14.69	20240806	0.95	N	271980	500	73 억		280487	N	N	0	N	00	N
69	20241021	121105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15030	80	2	0.54	24431180	1633	15.57	15010	15080	14900	19430	10470	14950	14960.92	1.91	0	46	15443	15196	15073	14826	14703	15135	14765	74	4480	500	10760	10	1	14704872	2210	44.21	1.35	12	0.01	340.00	11112.00	19870	20240411	-24.36	13000	20240806	15.62	19870	-24.36	20240411	13000	15.62	20240806	19870	-24.36	20240411	13000	15.62	20240806	0.95	N	271980	500	73 억		280487	N	N	0	N	00	N
70	20241021	111059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15040	90	2	0.60	19975920	1336	12.74	15010	15080	14900	19430	10470	14950	14952.04	1.91	0	-73	15443	15196	15073	14826	14703	15135	14765	74	4480	500	10760	10	1	14704872	2212	44.24	1.35	12	0.01	340.00	11112.00	19870	20240411	-24.31	13000	20240806	15.69	19870	-24.31	20240411	13000	15.69	20240806	19870	-24.31	20240411	13000	15.69	20240806	0.95	N	271980	500	73 억		280487	N	N	0	N	00	N
71	20241021	101104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	50	2	0.33	13257480	887	8.46	15010	15080	14900	19430	10470	14950	14946.43	1.91	0	-62	15443	15196	15073	14826	14703	15135	14765	74	4480	500	10760	10	1	14704872	2206	44.12	1.35	12	0.01	340.00	11112.00	19870	20240411	-24.51	13000	20240806	15.38	19870	-24.51	20240411	13000	15.38	20240806	19870	-24.51	20240411	13000	15.38	20240806	0.95	N	271980	500	73 억		280487	N	N	0	N	00	N
72	20241021	091101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14930	-20	5	-0.13	1691340	113	1.08	15010	15010	14900	19430	10470	14950	14967.61	1.91	0	8	15443	15196	15073	14826	14703	15135	14765	74	4480	500	10760	10	1	14704872	2195	43.91	1.34	12	0.00	340.00	11112.00	19870	20240411	-24.86	13000	20240806	14.85	19870	-24.86	20240411	13000	14.85	20240806	19870	-24.86	20240411	13000	14.85	20240806	0.95	N	271980	500	73 억		280487	N	N	0	N	00	N
73	20241018	161101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14950	-230	5	-1.52	157976260	10487	88.18	15180	15320	14950	19730	10630	15180	15064.01	1.92	0	-1571	15460	15320	15140	15000	14820	15390	15070	74	4550	500	10920	10	1	14704872	2198	43.97	1.35	12	0.07	340.00	11112.00	19870	20240411	-24.76	13000	20240806	15.00	19870	-24.76	20240411	13000	15.00	20240806	19870	-24.76	20240411	13000	15.00	20240806	0.93	N	271980	500	73 억		282139	N	N	2	N	00	N
74	20241018	151128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15020	-160	5	-1.05	150036880	9956	83.71	15180	15320	14950	19730	10630	15180	15070.00	1.92	0	-1381	15460	15320	15140	15000	14820	15390	15070	74	4550	500	10920	10	1	14704872	2209	44.18	1.35	12	0.07	340.00	11112.00	19870	20240411	-24.41	13000	20240806	15.54	19870	-24.41	20240411	13000	15.54	20240806	19870	-24.41	20240411	13000	15.54	20240806	0.93	N	271980	500	73 억		282139	N	N	2	N	00	N
75	20241018	141127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15020	-160	5	-1.05	126192870	8363	70.32	15180	15320	14950	19730	10630	15180	15089.43	1.92	0	-1293	15460	15320	15140	15000	14820	15390	15070	74	4550	500	10920	10	1	14704872	2209	44.18	1.35	12	0.06	340.00	11112.00	19870	20240411	-24.41	13000	20240806	15.54	19870	-24.41	20240411	13000	15.54	20240806	19870	-24.41	20240411	13000	15.54	20240806	0.93	N	271980	500	73 억		282139	N	N	2	N	00	N
76	20241018	131113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	-200	5	-1.32	104856280	6938	58.34	15180	15320	14980	19730	10630	15180	15113.33	1.92	0	-1114	15460	15320	15140	15000	14820	15390	15070	74	4550	500	10920	10	1	14704872	2203	44.06	1.35	12	0.05	340.00	11112.00	19870	20240411	-24.61	13000	20240806	15.23	19870	-24.61	20240411	13000	15.23	20240806	19870	-24.61	20240411	13000	15.23	20240806	0.93	N	271980	500	73 억		282139	N	N	2	N	00	N
77	20241018	121126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	-120	5	-0.79	75578250	4990	41.96	15180	15320	15050	19730	10630	15180	15145.94	1.92	0	-406	15460	15320	15140	15000	14820	15390	15070	74	4550	500	10920	10	1	14704872	2215	44.29	1.36	12	0.03	340.00	11112.00	19870	20240411	-24.21	13000	20240806	15.85	19870	-24.21	20240411	13000	15.85	20240806	19870	-24.21	20240411	13000	15.85	20240806	0.93	N	271980	500	73 억		282139	N	N	2	N	00	N
78	20241018	111121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15160	-20	5	-0.13	44010610	2897	24.36	15180	15320	15070	19730	10630	15180	15191.79	1.92	0	-583	15460	15320	15140	15000	14820	15390	15070	74	4550	500	10920	10	1	14704872	2229	44.59	1.36	12	0.02	340.00	11112.00	19870	20240411	-23.70	13000	20240806	16.62	19870	-23.70	20240411	13000	16.62	20240806	19870	-23.70	20240411	13000	16.62	20240806	0.93	N	271980	500	73 억		282139	N	N	2	N	00	N
79	20241018	101108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15280	100	2	0.66	29878110	1968	16.55	15180	15320	15070	19730	10630	15180	15181.97	1.92	0	-232	15460	15320	15140	15000	14820	15390	15070	74	4550	500	10920	10	1	14704872	2247	44.94	1.38	12	0.01	340.00	11112.00	19870	20240411	-23.10	13000	20240806	17.54	19870	-23.10	20240411	13000	17.54	20240806	19870	-23.10	20240411	13000	17.54	20240806	0.93	N	271980	500	73 억		282139	N	N	2	N	00	N
80	20241018	091106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15090	-90	5	-0.59	7377700	486	4.09	15180	15260	15070	19730	10630	15180	15180.45	1.92	0	-136	15460	15320	15140	15000	14820	15390	15070	74	4550	500	10920	10	1	14704872	2219	44.38	1.36	12	0.00	340.00	11112.00	19870	20240411	-24.06	13000	20240806	16.08	19870	-24.06	20240411	13000	16.08	20240806	19870	-24.06	20240411	13000	16.08	20240806	0.93	N	271980	500	73 억		282139	N	N	2	N	00	N
81	20241017	161104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15180	180	2	1.20	179574640	11882	6.19	14980	15280	14960	19500	10500	15000	15113.15	1.91	0	452	16713	15856	15393	14536	14073	15625	14305	74	4500	500	10800	10	1	14704872	2232	44.65	1.37	12	0.08	340.00	11112.00	19870	20240411	-23.60	13000	20240806	16.77	19870	-23.60	20240411	13000	16.77	20240806	19870	-23.60	20240411	13000	16.77	20240806	0.92	N	271980	500	73 억		280503	N	N	2	N	00	N
82	20241017	151107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15080	80	2	0.53	174854980	11570	6.02	14980	15280	14960	19500	10500	15000	15112.79	1.91	0	591	16713	15856	15393	14536	14073	15625	14305	74	4500	500	10800	10	1	14704872	2217	44.35	1.36	12	0.08	340.00	11112.00	19870	20240411	-24.11	13000	20240806	16.00	19870	-24.11	20240411	13000	16.00	20240806	19870	-24.11	20240411	13000	16.00	20240806	0.92	N	271980	500	73 억		280503	N	N	1	N	00	N
83	20241017	141111	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15130	130	2	0.87	149614900	9895	5.15	14980	15280	14960	19500	10500	15000	15120.25	1.91	0	638	16713	15856	15393	14536	14073	15625	14305	74	4500	500	10800	10	1	14704872	2225	44.50	1.36	12	0.07	340.00	11112.00	19870	20240411	-23.86	13000	20240806	16.38	19870	-23.86	20240411	13000	16.38	20240806	19870	-23.86	20240411	13000	16.38	20240806	0.92	N	271980	500	73 억		280503	N	N	1	N	00	N
84	20241017	131105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15120	120	2	0.80	133088320	8799	4.58	14980	15280	14960	19500	10500	15000	15125.39	1.91	0	669	16713	15856	15393	14536	14073	15625	14305	74	4500	500	10800	10	1	14704872	2223	44.47	1.36	12	0.06	340.00	11112.00	19870	20240411	-23.91	13000	20240806	16.31	19870	-23.91	20240411	13000	16.31	20240806	19870	-23.91	20240411	13000	16.31	20240806	0.92	N	271980	500	73 억		280503	N	N	1	N	00	N
85	20241017	121112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15190	190	2	1.27	91870530	6075	3.16	14980	15280	14960	19500	10500	15000	15122.72	1.91	0	-565	16713	15856	15393	14536	14073	15625	14305	74	4500	500	10800	10	1	14704872	2234	44.68	1.37	12	0.04	340.00	11112.00	19870	20240411	-23.55	13000	20240806	16.85	19870	-23.55	20240411	13000	16.85	20240806	19870	-23.55	20240411	13000	16.85	20240806	0.92	N	271980	500	73 억		280503	N	N	1	N	00	N
86	20241017	111110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15270	270	2	1.80	90121200	5960	3.10	14980	15280	14960	19500	10500	15000	15121.01	1.91	0	-568	16713	15856	15393	14536	14073	15625	14305	74	4500	500	10800	10	1	14704872	2245	44.91	1.37	12	0.04	340.00	11112.00	19870	20240411	-23.15	13000	20240806	17.46	19870	-23.15	20240411	13000	17.46	20240806	19870	-23.15	20240411	13000	17.46	20240806	0.92	N	271980	500	73 억		280503	N	N	1	N	00	N
87	20241017	101106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	-20	5	-0.13	29601110	1964	1.02	14980	15150	14960	19500	10500	15000	15071.85	1.91	0	-447	16713	15856	15393	14536	14073	15625	14305	74	4500	500	10800	10	1	14704872	2203	44.06	1.35	12	0.01	340.00	11112.00	19870	20240411	-24.61	13000	20240806	15.23	19870	-24.61	20240411	13000	15.23	20240806	19870	-24.61	20240411	13000	15.23	20240806	0.92	N	271980	500	73 억		280503	N	N	1	N	00	N
88	20241017	091059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15040	40	2	0.27	8395690	559	0.29	14980	15050	14960	19500	10500	15000	15019.12	1.91	0	158	16713	15856	15393	14536	14073	15625	14305	74	4500	500	10800	10	1	14704872	2212	44.24	1.35	12	0.00	340.00	11112.00	19870	20240411	-24.31	13000	20240806	15.69	19870	-24.31	20240411	13000	15.69	20240806	19870	-24.31	20240411	13000	15.69	20240806	0.92	N	271980	500	73 억		280503	N	N	1	N	00	N
89	20241016	161054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	-90	5	-0.60	2999514950	191951	2869.65	15100	16250	14930	19610	10570	15090	15626.46	1.88	0	6598	15450	15270	15110	14930	14770	15190	14850	74	4520	500	10860	10	1	14704872	2206	44.12	1.35	12	1.31	340.00	11112.00	19870	20240411	-24.51	13000	20240806	15.38	19870	-24.51	20240411	13000	15.38	20240806	19870	-24.51	20240411	13000	15.38	20240806	0.92	N	271980	500	73 억		276963	N	N	1	N	00	N
90	20241016	151101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15190	100	2	0.66	2945084940	188334	2815.58	15100	16250	14930	19610	10570	15090	15637.56	1.88	0	6341	15450	15270	15110	14930	14770	15190	14850	74	4520	500	10860	10	1	14704872	2234	44.68	1.37	12	1.28	340.00	11112.00	19870	20240411	-23.55	13000	20240806	16.85	19870	-23.55	20240411	13000	16.85	20240806	19870	-23.55	20240411	13000	16.85	20240806	0.92	N	271980	500	73 억		276963	N	N	10	N	00	N
91	20241016	141102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15150	60	2	0.40	2906672710	185804	2777.75	15100	16250	14930	19610	10570	15090	15643.76	1.88	0	6465	15450	15270	15110	14930	14770	15190	14850	74	4520	500	10860	10	1	14704872	2228	44.56	1.36	12	1.26	340.00	11112.00	19870	20240411	-23.75	13000	20240806	16.54	19870	-23.75	20240411	13000	16.54	20240806	19870	-23.75	20240411	13000	16.54	20240806	0.92	N	271980	500	73 억		276963	N	N	10	N	00	N
92	20241016	131057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15100	10	2	0.07	2842316770	181530	2713.86	15100	16250	14930	19610	10570	15090	15657.56	1.88	0	6308	15450	15270	15110	14930	14770	15190	14850	74	4520	500	10860	10	1	14704872	2220	44.41	1.36	12	1.23	340.00	11112.00	19870	20240411	-24.01	13000	20240806	16.15	19870	-24.01	20240411	13000	16.15	20240806	19870	-24.01	20240411	13000	16.15	20240806	0.92	N	271980	500	73 억		276963	N	N	10	N	00	N
93	20241016	121057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15330	240	2	1.59	2372473150	150667	2252.46	15100	16250	14930	19610	10570	15090	15746.47	1.88	0	2855	15450	15270	15110	14930	14770	15190	14850	74	4520	500	10860	10	1	14704872	2254	45.09	1.38	12	1.02	340.00	11112.00	19870	20240411	-22.85	13000	20240806	17.92	19870	-22.85	20240411	13000	17.92	20240806	19870	-22.85	20240411	13000	17.92	20240806	0.92	N	271980	500	73 억		276963	N	N	10	N	00	N
94	20241016	111055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15070	-20	5	-0.13	21888090	1456	21.77	15100	15100	14930	19610	10570	15090	15033.03	1.88	0	281	15450	15270	15110	14930	14770	15190	14850	74	4520	500	10860	10	1	14704872	2216	44.32	1.36	12	0.01	340.00	11112.00	19870	20240411	-24.16	13000	20240806	15.92	19870	-24.16	20240411	13000	15.92	20240806	19870	-24.16	20240411	13000	15.92	20240806	0.92	N	271980	500	73 억		276963	N	N	10	N	00	N
95	20241016	101055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	-30	5	-0.20	15197290	1012	15.13	15100	15100	14930	19610	10570	15090	15017.08	1.88	0	74	15450	15270	15110	14930	14770	15190	14850	74	4520	500	10860	10	1	14704872	2215	44.29	1.36	12	0.01	340.00	11112.00	19870	20240411	-24.21	13000	20240806	15.85	19870	-24.21	20240411	13000	15.85	20240806	19870	-24.21	20240411	13000	15.85	20240806	0.92	N	271980	500	73 억		276963	N	N	10	N	00	N
96	20241016	091058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14940	-150	5	-0.99	7440130	495	7.40	15100	15100	14940	19610	10570	15090	15030.57	1.88	0	117	15450	15270	15110	14930	14770	15190	14850	74	4520	500	10860	10	1	14704872	2197	43.94	1.34	12	0.00	340.00	11112.00	19870	20240411	-24.81	13000	20240806	14.92	19870	-24.81	20240411	13000	14.92	20240806	19870	-24.81	20240411	13000	14.92	20240806	0.92	N	271980	500	73 억		276963	N	N	10	N	00	N
97	20241015	161050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15090	-10	5	-0.07	100074370	6649	111.82	15100	15290	14950	19630	10570	15100	15051.04	1.89	0	-512	15246	15172	15066	14992	14886	15210	15030	74	4530	500	10870	10	1	14704872	2219	44.38	1.36	12	0.05	340.00	11112.00	19870	20240411	-24.06	13000	20240806	16.08	19870	-24.06	20240411	13000	16.08	20240806	19870	-24.06	20240411	13000	16.08	20240806	0.92	N	271980	500	73 억		278356	N	N	10	N	00	N
98	20241015	151059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15080	-20	5	-0.13	98145570	6521	109.67	15100	15290	14950	19630	10570	15100	15050.69	1.89	0	-503	15246	15172	15066	14992	14886	15210	15030	74	4530	500	10870	10	1	14704872	2217	44.35	1.36	12	0.04	340.00	11112.00	19870	20240411	-24.11	13000	20240806	16.00	19870	-24.11	20240411	13000	16.00	20240806	19870	-24.11	20240411	13000	16.00	20240806	0.92	N	271980	500	73 억		278356	N	N	5	N	00	N
99	20241015	141059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14990	-110	5	-0.73	81090380	5383	90.53	15100	15290	14950	19630	10570	15100	15064.16	1.89	0	-623	15246	15172	15066	14992	14886	15210	15030	74	4530	500	10870	10	1	14704872	2204	44.09	1.35	12	0.04	340.00	11112.00	19870	20240411	-24.56	13000	20240806	15.31	19870	-24.56	20240411	13000	15.31	20240806	19870	-24.56	20240411	13000	15.31	20240806	0.92	N	271980	500	73 억		278356	N	N	5	N	00	N
100	20241015	131056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15070	-30	5	-0.20	51940070	3445	57.94	15100	15290	15010	19630	10570	15100	15076.94	1.89	0	-870	15246	15172	15066	14992	14886	15210	15030	74	4530	500	10870	10	1	14704872	2216	44.32	1.36	12	0.02	340.00	11112.00	19870	20240411	-24.16	13000	20240806	15.92	19870	-24.16	20240411	13000	15.92	20240806	19870	-24.16	20240411	13000	15.92	20240806	0.92	N	271980	500	73 억		278356	N	N	5	N	00	N
101	20241015	121058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15070	-30	5	-0.20	50584290	3355	56.42	15100	15290	15010	19630	10570	15100	15077.28	1.89	0	-879	15246	15172	15066	14992	14886	15210	15030	74	4530	500	10870	10	1	14704872	2216	44.32	1.36	12	0.02	340.00	11112.00	19870	20240411	-24.16	13000	20240806	15.92	19870	-24.16	20240411	13000	15.92	20240806	19870	-24.16	20240411	13000	15.92	20240806	0.92	N	271980	500	73 억		278356	N	N	5	N	00	N
102	20241015	111103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15050	-50	5	-0.33	32790160	2176	36.60	15100	15290	15010	19630	10570	15100	15069.01	1.89	0	-551	15246	15172	15066	14992	14886	15210	15030	74	4530	500	10870	10	1	14704872	2213	44.26	1.35	12	0.01	340.00	11112.00	19870	20240411	-24.26	13000	20240806	15.77	19870	-24.26	20240411	13000	15.77	20240806	19870	-24.26	20240411	13000	15.77	20240806	0.92	N	271980	500	73 억		278356	N	N	5	N	00	N
103	20241015	101100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15040	-60	5	-0.40	29538810	1960	32.96	15100	15290	15010	19630	10570	15100	15070.82	1.89	0	-587	15246	15172	15066	14992	14886	15210	15030	74	4530	500	10870	10	1	14704872	2212	44.24	1.35	12	0.01	340.00	11112.00	19870	20240411	-24.31	13000	20240806	15.69	19870	-24.31	20240411	13000	15.69	20240806	19870	-24.31	20240411	13000	15.69	20240806	0.92	N	271980	500	73 억		278356	N	N	5	N	00	N
104	20241015	091055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15020	-80	5	-0.53	5696160	378	6.36	15100	15290	15010	19630	10570	15100	15069.21	1.89	0	-182	15246	15172	15066	14992	14886	15210	15030	74	4530	500	10870	10	1	14704872	2209	44.18	1.35	12	0.00	340.00	11112.00	19870	20240411	-24.41	13000	20240806	15.54	19870	-24.41	20240411	13000	15.54	20240806	19870	-24.41	20240411	13000	15.54	20240806	0.92	N	271980	500	73 억		278356	N	N	5	N	00	N
105	20241014	161029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15100	10	2	0.07	89400590	5936	83.36	15070	15140	14960	19610	10570	15090	15058.66	1.89	0	-151	15230	15160	15030	14960	14830	15195	14995	74	4520	500	10860	10	1	14704872	2220	44.41	1.36	12	0.04	340.00	11112.00	19870	20240411	-24.01	13000	20240806	16.15	19870	-24.01	20240411	13000	16.15	20240806	19870	-24.01	20240411	13000	16.15	20240806	0.94	N	271980	500	73 억		278452	N	N	5	N	00	N
106	20241014	151043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	-30	5	-0.20	79641290	5289	74.27	15070	15140	14960	19610	10570	15090	15057.91	1.89	0	-29	15230	15160	15030	14960	14830	15195	14995	74	4520	500	10860	10	1	14704872	2215	44.29	1.36	12	0.04	340.00	11112.00	19870	20240411	-24.21	13000	20240806	15.85	19870	-24.21	20240411	13000	15.85	20240806	19870	-24.21	20240411	13000	15.85	20240806	0.94	N	271980	500	73 억		278452	N	N	0	N	00	N
107	20241014	141042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15070	-20	5	-0.13	68662630	4561	64.05	15070	15140	14960	19610	10570	15090	15054.29	1.89	0	233	15230	15160	15030	14960	14830	15195	14995	74	4520	500	10860	10	1	14704872	2216	44.32	1.36	12	0.03	340.00	11112.00	19870	20240411	-24.16	13000	20240806	15.92	19870	-24.16	20240411	13000	15.92	20240806	19870	-24.16	20240411	13000	15.92	20240806	0.94	N	271980	500	73 억		278452	N	N	0	N	00	N
108	20241014	131040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15090	0	3	0.00	62764690	4169	58.55	15070	15140	14960	19610	10570	15090	15055.09	1.89	0	233	15230	15160	15030	14960	14830	15195	14995	74	4520	500	10860	10	1	14704872	2219	44.38	1.36	12	0.03	340.00	11112.00	19870	20240411	-24.06	13000	20240806	16.08	19870	-24.06	20240411	13000	16.08	20240806	19870	-24.06	20240411	13000	16.08	20240806	0.94	N	271980	500	73 억		278452	N	N	0	N	00	N
109	20241014	121033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15090	0	3	0.00	59326770	3941	55.34	15070	15140	14960	19610	10570	15090	15053.74	1.89	0	267	15230	15160	15030	14960	14830	15195	14995	74	4520	500	10860	10	1	14704872	2219	44.38	1.36	12	0.03	340.00	11112.00	19870	20240411	-24.06	13000	20240806	16.08	19870	-24.06	20240411	13000	16.08	20240806	19870	-24.06	20240411	13000	16.08	20240806	0.94	N	271980	500	73 억		278452	N	N	0	N	00	N
110	20241014	111031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15050	-40	5	-0.27	55255210	3671	51.55	15070	15140	14960	19610	10570	15090	15051.81	1.89	0	366	15230	15160	15030	14960	14830	15195	14995	74	4520	500	10860	10	1	14704872	2213	44.26	1.35	12	0.02	340.00	11112.00	19870	20240411	-24.26	13000	20240806	15.77	19870	-24.26	20240411	13000	15.77	20240806	19870	-24.26	20240411	13000	15.77	20240806	0.94	N	271980	500	73 억		278452	N	N	0	N	00	N
111	20241014	101034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15120	30	2	0.20	46848920	3114	43.73	15070	15140	14960	19610	10570	15090	15044.61	1.89	0	398	15230	15160	15030	14960	14830	15195	14995	74	4520	500	10860	10	1	14704872	2223	44.47	1.36	12	0.02	340.00	11112.00	19870	20240411	-23.91	13000	20240806	16.31	19870	-23.91	20240411	13000	16.31	20240806	19870	-23.91	20240411	13000	16.31	20240806	0.94	N	271980	500	73 억		278452	N	N	0	N	00	N
112	20241014	091036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	-30	5	-0.20	4733070	314	4.41	15070	15130	15060	19610	10570	15090	15073.47	1.89	0	-166	15230	15160	15030	14960	14830	15195	14995	74	4520	500	10860	10	1	14704872	2215	44.29	1.36	12	0.00	340.00	11112.00	19870	20240411	-24.21	13000	20240806	15.85	19870	-24.21	20240411	13000	15.85	20240806	19870	-24.21	20240411	13000	15.85	20240806	0.94	N	271980	500	73 억		278452	N	N	0	N	00	N
113	20241011	161017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15090	190	2	1.28	106846310	7121	71.21	14900	15100	14900	19370	10430	14900	15004.40	1.92	0	-3564	15860	15380	15000	14520	14140	15330	14470	74	4470	500	10720	10	1	14704872	2219	44.38	1.36	12	0.05	340.00	11112.00	19870	20240411	-24.06	13000	20240806	16.08	19870	-24.06	20240411	13000	16.08	20240806	19870	-24.06	20240411	13000	16.08	20240806	0.93	N	271980	500	73 억		282015	N	N	0	N	00	N
114	20241011	151031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14950	50	2	0.34	101073060	6737	67.37	14900	15100	14900	19370	10430	14900	15002.68	1.92	0	-3361	15860	15380	15000	14520	14140	15330	14470	74	4470	500	10720	10	1	14704872	2198	43.97	1.35	12	0.05	340.00	11112.00	19870	20240411	-24.76	13000	20240806	15.00	19870	-24.76	20240411	13000	15.00	20240806	19870	-24.76	20240411	13000	15.00	20240806	0.93	N	271980	500	73 억		282015	N	N	0	N	00	N
115	20241011	141033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14940	40	2	0.27	84498330	5632	56.32	14900	15100	14900	19370	10430	14900	15003.25	1.92	0	-2837	15860	15380	15000	14520	14140	15330	14470	74	4470	500	10720	10	1	14704872	2197	43.94	1.34	12	0.04	340.00	11112.00	19870	20240411	-24.81	13000	20240806	14.92	19870	-24.81	20240411	13000	14.92	20240806	19870	-24.81	20240411	13000	14.92	20240806	0.93	N	271980	500	73 억		282015	N	N	0	N	00	N
116	20241011	131034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14940	40	2	0.27	69591970	4639	46.39	14900	15100	14900	19370	10430	14900	15001.50	1.92	0	-2244	15860	15380	15000	14520	14140	15330	14470	74	4470	500	10720	10	1	14704872	2197	43.94	1.34	12	0.03	340.00	11112.00	19870	20240411	-24.81	13000	20240806	14.92	19870	-24.81	20240411	13000	14.92	20240806	19870	-24.81	20240411	13000	14.92	20240806	0.93	N	271980	500	73 억		282015	N	N	0	N	00	N
117	20241011	121026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	160	2	1.07	56865320	3790	37.90	14900	15100	14900	19370	10430	14900	15004.04	1.92	0	-1940	15860	15380	15000	14520	14140	15330	14470	74	4470	500	10720	10	1	14704872	2215	44.29	1.36	12	0.03	340.00	11112.00	19870	20240411	-24.21	13000	20240806	15.85	19870	-24.21	20240411	13000	15.85	20240806	19870	-24.21	20240411	13000	15.85	20240806	0.93	N	271980	500	73 억		282015	N	N	0	N	00	N
118	20241011	111027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	80	2	0.54	11614120	774	7.74	14900	15100	14900	19370	10430	14900	15005.32	1.92	0	-273	15860	15380	15000	14520	14140	15330	14470	74	4470	500	10720	10	1	14704872	2203	44.06	1.35	12	0.01	340.00	11112.00	19870	20240411	-24.61	13000	20240806	15.23	19870	-24.61	20240411	13000	15.23	20240806	19870	-24.61	20240411	13000	15.23	20240806	0.93	N	271980	500	73 억		282015	N	N	0	N	00	N
119	20241011	101037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14950	50	2	0.34	9951920	663	6.63	14900	15100	14900	19370	10430	14900	15010.44	1.92	0	-291	15860	15380	15000	14520	14140	15330	14470	74	4470	500	10720	10	1	14704872	2198	43.97	1.35	12	0.00	340.00	11112.00	19870	20240411	-24.76	13000	20240806	15.00	19870	-24.76	20240411	13000	15.00	20240806	19870	-24.76	20240411	13000	15.00	20240806	0.93	N	271980	500	73 억		282015	N	N	0	N	00	N
120	20241011	091033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14930	30	2	0.20	2015730	134	1.34	14900	15100	14900	19370	10430	14900	15042.76	1.92	0	-15	15860	15380	15000	14520	14140	15330	14470	74	4470	500	10720	10	1	14704872	2195	43.91	1.34	12	0.00	340.00	11112.00	19870	20240411	-24.86	13000	20240806	14.85	19870	-24.86	20240411	13000	14.85	20240806	19870	-24.86	20240411	13000	14.85	20240806	0.93	N	271980	500	73 억		282015	N	N	0	N	00	N
121	20241010	161055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14900	20	2	0.13	148980010	10000	233.15	14900	15480	14620	19340	10420	14880	14898.00	1.94	0	-3255	15120	15000	14780	14660	14440	15060	14720	74	4460	500	10710	10	1	14704872	2191	43.82	1.34	12	0.07	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.93	N	271980	500	73 억		285858	N	N	0	N	00	N
122	20241010	151112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14860	-20	5	-0.13	132762260	8912	207.79	14900	15480	14620	19340	10420	14880	14897.02	1.94	0	-3079	15120	15000	14780	14660	14440	15060	14720	74	4460	500	10710	10	1	14704872	2185	43.71	1.34	12	0.06	340.00	11112.00	19870	20240411	-25.21	13000	20240806	14.31	19870	-25.21	20240411	13000	14.31	20240806	19870	-25.21	20240411	13000	14.31	20240806	0.93	N	271980	500	73 억		285858	N	N	0	N	00	N
123	20241010	141105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14930	50	2	0.34	129047230	8662	201.96	14900	15480	14620	19340	10420	14880	14898.09	1.94	0	-3033	15120	15000	14780	14660	14440	15060	14720	74	4460	500	10710	10	1	14704872	2195	43.91	1.34	12	0.06	340.00	11112.00	19870	20240411	-24.86	13000	20240806	14.85	19870	-24.86	20240411	13000	14.85	20240806	19870	-24.86	20240411	13000	14.85	20240806	0.93	N	271980	500	73 억		285858	N	N	0	N	00	N
124	20241010	131101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	10	2	0.07	111862790	7507	175.03	14900	15480	14620	19340	10420	14880	14901.13	1.94	0	-2537	15120	15000	14780	14660	14440	15060	14720	74	4460	500	10710	10	1	14704872	2190	43.79	1.34	12	0.05	340.00	11112.00	19870	20240411	-25.06	13000	20240806	14.54	19870	-25.06	20240411	13000	14.54	20240806	19870	-25.06	20240411	13000	14.54	20240806	0.93	N	271980	500	73 억		285858	N	N	0	N	00	N
125	20241010	121102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14880	0	3	0.00	110267350	7400	172.53	14900	15480	14620	19340	10420	14880	14900.99	1.94	0	-2591	15120	15000	14780	14660	14440	15060	14720	74	4460	500	10710	10	1	14704872	2188	43.76	1.34	12	0.05	340.00	11112.00	19870	20240411	-25.11	13000	20240806	14.46	19870	-25.11	20240411	13000	14.46	20240806	19870	-25.11	20240411	13000	14.46	20240806	0.93	N	271980	500	73 억		285858	N	N	0	N	00	N
126	20241010	111100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14970	90	2	0.60	97258530	6530	152.25	14900	15480	14620	19340	10420	14880	14894.11	1.94	0	-2270	15120	15000	14780	14660	14440	15060	14720	74	4460	500	10710	10	1	14704872	2201	44.03	1.35	12	0.04	340.00	11112.00	19870	20240411	-24.66	13000	20240806	15.15	19870	-24.66	20240411	13000	15.15	20240806	19870	-24.66	20240411	13000	15.15	20240806	0.93	N	271980	500	73 억		285858	N	N	0	N	00	N
127	20241010	101059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	10	2	0.07	79992140	5367	125.13	14900	15480	14620	19340	10420	14880	14904.44	1.94	0	-2050	15120	15000	14780	14660	14440	15060	14720	74	4460	500	10710	10	1	14704872	2190	43.79	1.34	12	0.04	340.00	11112.00	19870	20240411	-25.06	13000	20240806	14.54	19870	-25.06	20240411	13000	14.54	20240806	19870	-25.06	20240411	13000	14.54	20240806	0.93	N	271980	500	73 억		285858	N	N	0	N	00	N
128	20241010	091104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	120	2	0.81	31723610	2115	49.31	14900	15480	14620	19340	10420	14880	14999.34	1.94	0	-811	15120	15000	14780	14660	14440	15060	14720	74	4460	500	10710	10	1	14704872	2206	44.12	1.35	12	0.01	340.00	11112.00	19870	20240411	-24.51	13000	20240806	15.38	19870	-24.51	20240411	13000	15.38	20240806	19870	-24.51	20240411	13000	15.38	20240806	0.93	N	271980	500	73 억		285858	N	N	0	N	00	N
129	20241008	161052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14880	250	2	1.71	62958800	4286	102.81	14630	14900	14560	19010	10250	14630	14689.41	1.96	0	-1126	14836	14732	14676	14572	14516	14705	14545	74	4380	500	10530	10	1	14704872	2188	43.76	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.11	13000	20240806	14.46	19870	-25.11	20240411	13000	14.46	20240806	19870	-25.11	20240411	13000	14.46	20240806	0.93	N	271980	500	73 억		287596	N	N	0	N	00	N
130	20241008	151102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14890	260	2	1.78	60817620	4141	99.33	14630	14900	14560	19010	10250	14630	14686.70	1.96	0	-1057	14836	14732	14676	14572	14516	14705	14545	74	4380	500	10530	10	1	14704872	2190	43.79	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.06	13000	20240806	14.54	19870	-25.06	20240411	13000	14.54	20240806	19870	-25.06	20240411	13000	14.54	20240806	0.93	N	271980	500	73 억		287596	N	N	0	N	00	N
131	20241008	141056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14680	50	2	0.34	41489750	2833	67.95	14630	14900	14560	19010	10250	14630	14645.16	1.96	0	-533	14836	14732	14676	14572	14516	14705	14545	74	4380	500	10530	10	1	14704872	2159	43.18	1.32	12	0.02	340.00	11112.00	19870	20240411	-26.12	13000	20240806	12.92	19870	-26.12	20240411	13000	12.92	20240806	19870	-26.12	20240411	13000	12.92	20240806	0.93	N	271980	500	73 억		287596	N	N	0	N	00	N
132	20241008	131055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	20	2	0.14	30054910	2055	49.29	14630	14900	14560	19010	10250	14630	14625.26	1.96	0	-445	14836	14732	14676	14572	14516	14705	14545	74	4380	500	10530	10	1	14704872	2154	43.09	1.32	12	0.01	340.00	11112.00	19870	20240411	-26.27	13000	20240806	12.69	19870	-26.27	20240411	13000	12.69	20240806	19870	-26.27	20240411	13000	12.69	20240806	0.93	N	271980	500	73 억		287596	N	N	0	N	00	N
133	20241008	121056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14580	-50	5	-0.34	19847160	1357	32.55	14630	14900	14560	19010	10250	14630	14625.76	1.96	0	-355	14836	14732	14676	14572	14516	14705	14545	74	4380	500	10530	10	1	14704872	2144	42.88	1.31	12	0.01	340.00	11112.00	19870	20240411	-26.62	13000	20240806	12.15	19870	-26.62	20240411	13000	12.15	20240806	19870	-26.62	20240411	13000	12.15	20240806	0.93	N	271980	500	73 억		287596	N	N	0	N	00	N
134	20241008	111055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14660	30	2	0.21	14161910	968	23.22	14630	14900	14560	19010	10250	14630	14630.07	1.96	0	-199	14836	14732	14676	14572	14516	14705	14545	74	4380	500	10530	10	1	14704872	2156	43.12	1.32	12	0.01	340.00	11112.00	19870	20240411	-26.22	13000	20240806	12.77	19870	-26.22	20240411	13000	12.77	20240806	19870	-26.22	20240411	13000	12.77	20240806	0.93	N	271980	500	73 억		287596	N	N	0	N	00	N
135	20241008	101056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14660	30	2	0.21	11974670	818	19.62	14630	14900	14560	19010	10250	14630	14638.96	1.96	0	-180	14836	14732	14676	14572	14516	14705	14545	74	4380	500	10530	10	1	14704872	2156	43.12	1.32	12	0.01	340.00	11112.00	19870	20240411	-26.22	13000	20240806	12.77	19870	-26.22	20240411	13000	12.77	20240806	19870	-26.22	20240411	13000	12.77	20240806	0.93	N	271980	500	73 억		287596	N	N	0	N	00	N
136	20241008	091057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14670	40	2	0.27	3610750	247	5.92	14630	14670	14560	19010	10250	14630	14618.42	1.96	0	25	14836	14732	14676	14572	14516	14705	14545	74	4380	500	10530	10	1	14704872	2157	43.15	1.32	12	0.00	340.00	11112.00	19870	20240411	-26.17	13000	20240806	12.85	19870	-26.17	20240411	13000	12.85	20240806	19870	-26.17	20240411	13000	12.85	20240806	0.93	N	271980	500	73 억		287596	N	N	0	N	00	N
137	20241007	161110	57	100.00	KOSPI		의약품	N	N	N	N		N	14630	-20	5	-0.14	60839240	4154	74.47	14650	14780	14620	19040	10260	14650	14645.94	1.96	0	-844	15110	14880	14690	14460	14270	14785	14365	74	4390	500	10540	10	1	14704872	2151	43.03	1.32	12	0.03	340.00	11112.00	19870	20240411	-26.37	13000	20240806	12.54	19870	-26.37	20240411	13000	12.54	20240806	19870	-26.37	20240411	13000	12.54	20240806	0.93	N	271980	500	73 억		288413	N	N	0	N	00	N
138	20241007	151024	57	100.00	KOSPI		의약품	N	N	N	N		N	14650	0	3	0.00	52714220	3599	64.52	14650	14780	14620	19040	10260	14650	14646.91	1.96	0	-688	15110	14880	14690	14460	14270	14785	14365	74	4390	500	10540	10	1	14704872	2154	43.09	1.32	12	0.02	340.00	11112.00	19870	20240411	-26.27	13000	20240806	12.69	19870	-26.27	20240411	13000	12.69	20240806	19870	-26.27	20240411	13000	12.69	20240806	0.93	N	271980	500	73 억		288413	N	N	0	N	00	N
139	20241007	141047	57	100.00	KOSPI		의약품	N	N	N	N		N	14700	50	2	0.34	36818900	2513	45.05	14650	14780	14620	19040	10260	14650	14651.37	1.96	0	-228	15110	14880	14690	14460	14270	14785	14365	74	4390	500	10540	10	1	14704872	2162	43.24	1.32	12	0.02	340.00	11112.00	19870	20240411	-26.02	13000	20240806	13.08	19870	-26.02	20240411	13000	13.08	20240806	19870	-26.02	20240411	13000	13.08	20240806	0.93	N	271980	500	73 억		288413	N	N	0	N	00	N
140	20241007	131019	57	100.00	KOSPI		의약품	N	N	N	N		N	14630	-20	5	-0.14	32195300	2197	39.39	14650	14780	14620	19040	10260	14650	14654.21	1.96	0	-205	15110	14880	14690	14460	14270	14785	14365	74	4390	500	10540	10	1	14704872	2151	43.03	1.32	12	0.01	340.00	11112.00	19870	20240411	-26.37	13000	20240806	12.54	19870	-26.37	20240411	13000	12.54	20240806	19870	-26.37	20240411	13000	12.54	20240806	0.93	N	271980	500	73 억		288413	N	N	0	N	00	N
141	20241007	121048	57	100.00	KOSPI		의약품	N	N	N	N		N	14670	20	2	0.14	27365200	1867	33.47	14650	14780	14620	19040	10260	14650	14657.31	1.96	0	-137	15110	14880	14690	14460	14270	14785	14365	74	4390	500	10540	10	1	14704872	2157	43.15	1.32	12	0.01	340.00	11112.00	19870	20240411	-26.17	13000	20240806	12.85	19870	-26.17	20240411	13000	12.85	20240806	19870	-26.17	20240411	13000	12.85	20240806	0.93	N	271980	500	73 억		288413	N	N	0	N	00	N
142	20241007	111006	57	100.00	KOSPI		의약품	N	N	N	N		N	14630	-20	5	-0.14	20674090	1410	25.28	14650	14780	14630	19040	10260	14650	14662.48	1.96	0	-96	15110	14880	14690	14460	14270	14785	14365	74	4390	500	10540	10	1	14704872	2151	43.03	1.32	12	0.01	340.00	11112.00	19870	20240411	-26.37	13000	20240806	12.54	19870	-26.37	20240411	13000	12.54	20240806	19870	-26.37	20240411	13000	12.54	20240806	0.93	N	271980	500	73 억		288413	N	N	0	N	00	N
143	20241007	100958	57	100.00	KOSPI		의약품	N	N	N	N		N	14760	110	2	0.75	6872940	469	8.41	14650	14780	14640	19040	10260	14650	14654.46	1.96	0	-2	15110	14880	14690	14460	14270	14785	14365	74	4390	500	10540	10	1	14704872	2170	43.41	1.33	12	0.00	340.00	11112.00	19870	20240411	-25.72	13000	20240806	13.54	19870	-25.72	20240411	13000	13.54	20240806	19870	-25.72	20240411	13000	13.54	20240806	0.93	N	271980	500	73 억		288413	N	N	0	N	00	N
144	20241007	091038	57	100.00	KOSPI		의약품	N	N	N	N		N	14650	0	3	0.00	249050	17	0.30	14650	14650	14650	19040	10260	14650	14650.00	1.96	0	-3	15110	14880	14690	14460	14270	14785	14365	74	4390	500	10540	10	1	14704872	2154	43.09	1.32	12	0.00	340.00	11112.00	19870	20240411	-26.27	13000	20240806	12.69	19870	-26.27	20240411	13000	12.69	20240806	19870	-26.27	20240411	13000	12.69	20240806	0.93	N	271980	500	73 억		288413	N	N	0	N	00	N
145	20241004	160932	57	100.00	KOSPI		의약품	N	N	N	N		N	14650	-80	5	-0.54	81884730	5578	56.80	14740	14920	14500	19140	10320	14730	14679.94	1.96	0	386	15423	15076	14893	14546	14363	14985	14455	74	4410	500	10600	10	1	14704872	2154	43.09	1.32	12	0.04	340.00	11112.00	19870	20240411	-26.27	13000	20240806	12.69	19870	-26.27	20240411	13000	12.69	20240806	19870	-26.27	20240411	13000	12.69	20240806	0.93	N	271980	500	73 억		287888	N	N	0	N	00	N
146	20241004	150946	57	100.00	KOSPI		의약품	N	N	N	N		N	14700	-30	5	-0.20	69863710	4758	48.45	14740	14920	14500	19140	10320	14730	14683.42	1.96	0	501	15423	15076	14893	14546	14363	14985	14455	74	4410	500	10600	10	1	14704872	2162	43.24	1.32	12	0.03	340.00	11112.00	19870	20240411	-26.02	13000	20240806	13.08	19870	-26.02	20240411	13000	13.08	20240806	19870	-26.02	20240411	13000	13.08	20240806	0.93	N	271980	500	73 억		287888	N	N	0	N	00	N
147	20241004	140929	57	100.00	KOSPI		의약품	N	N	N	N		N	14750	20	2	0.14	65741300	4478	45.60	14740	14920	14500	19140	10320	14730	14680.95	1.96	0	508	15423	15076	14893	14546	14363	14985	14455	74	4410	500	10600	10	1	14704872	2169	43.38	1.33	12	0.03	340.00	11112.00	19870	20240411	-25.77	13000	20240806	13.46	19870	-25.77	20240411	13000	13.46	20240806	19870	-25.77	20240411	13000	13.46	20240806	0.93	N	271980	500	73 억		287888	N	N	0	N	00	N
148	20241004	130943	57	100.00	KOSPI		의약품	N	N	N	N		N	14750	20	2	0.14	64002180	4360	44.39	14740	14920	14500	19140	10320	14730	14679.40	1.96	0	483	15423	15076	14893	14546	14363	14985	14455	74	4410	500	10600	10	1	14704872	2169	43.38	1.33	12	0.03	340.00	11112.00	19870	20240411	-25.77	13000	20240806	13.46	19870	-25.77	20240411	13000	13.46	20240806	19870	-25.77	20240411	13000	13.46	20240806	0.93	N	271980	500	73 억		287888	N	N	0	N	00	N
149	20241004	120942	57	100.00	KOSPI		의약품	N	N	N	N		N	14720	-10	5	-0.07	56628030	3860	39.30	14740	14920	14500	19140	10320	14730	14670.47	1.96	0	418	15423	15076	14893	14546	14363	14985	14455	74	4410	500	10600	10	1	14704872	2165	43.29	1.32	12	0.03	340.00	11112.00	19870	20240411	-25.92	13000	20240806	13.23	19870	-25.92	20240411	13000	13.23	20240806	19870	-25.92	20240411	13000	13.23	20240806	0.93	N	271980	500	73 억		287888	N	N	0	N	00	N
150	20241004	110933	57	100.00	KOSPI		의약품	N	N	N	N		N	14890	160	2	1.09	31851720	2172	22.12	14740	14920	14500	19140	10320	14730	14664.70	1.96	0	313	15423	15076	14893	14546	14363	14985	14455	74	4410	500	10600	10	1	14704872	2190	43.79	1.34	12	0.01	340.00	11112.00	19870	20240411	-25.06	13000	20240806	14.54	19870	-25.06	20240411	13000	14.54	20240806	19870	-25.06	20240411	13000	14.54	20240806	0.93	N	271980	500	73 억		287888	N	N	0	N	00	N
151	20241004	100937	57	100.00	KOSPI		의약품	N	N	N	N		N	14920	190	2	1.29	31672710	2160	21.99	14740	14920	14500	19140	10320	14730	14663.29	1.96	0	314	15423	15076	14893	14546	14363	14985	14455	74	4410	500	10600	10	1	14704872	2194	43.88	1.34	12	0.01	340.00	11112.00	19870	20240411	-24.91	13000	20240806	14.77	19870	-24.91	20240411	13000	14.77	20240806	19870	-24.91	20240411	13000	14.77	20240806	0.93	N	271980	500	73 억		287888	N	N	0	N	00	N
152	20241004	090940	57	100.00	KOSPI		의약품	N	N	N	N		N	14710	-20	5	-0.14	11626690	798	8.13	14740	14770	14500	19140	10320	14730	14569.79	1.96	0	68	15423	15076	14893	14546	14363	14985	14455	74	4410	500	10600	10	1	14704872	2163	43.26	1.32	12	0.01	340.00	11112.00	19870	20240411	-25.97	13000	20240806	13.15	19870	-25.97	20240411	13000	13.15	20240806	19870	-25.97	20240411	13000	13.15	20240806	0.93	N	271980	500	73 억		287888	N	N	0	N	00	N
153	20241002	160930	57	100.00	KOSPI		의약품	N	N	N	N		N	14730	-190	5	-1.27	145964700	9819	78.20	14920	15240	14710	19390	10450	14920	14865.54	1.98	0	-3269	15380	15150	15010	14780	14640	15080	14710	74	4470	500	10740	10	1	14704872	2166	43.32	1.33	12	0.07	340.00	11112.00	19870	20240411	-25.87	13000	20240806	13.31	19870	-25.87	20240411	13000	13.31	20240806	19870	-25.87	20240411	13000	13.31	20240806	0.93	N	271980	500	73 억		291576	N	N	0	N	00	N
154	20241002	150941	57	100.00	KOSPI		의약품	N	N	N	N		N	14900	-20	5	-0.13	126512950	8502	67.71	14920	15240	14710	19390	10450	14920	14880.38	1.98	0	-3070	15380	15150	15010	14780	14640	15080	14710	74	4470	500	10740	10	1	14704872	2191	43.82	1.34	12	0.06	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.93	N	271980	500	73 억		291576	N	N	0	N	00	N
155	20241002	140943	57	100.00	KOSPI		의약품	N	N	N	N		N	14770	-150	5	-1.01	102587100	6911	55.04	14920	15200	14710	19390	10450	14920	14844.03	1.98	0	-2509	15380	15150	15010	14780	14640	15080	14710	74	4470	500	10740	10	1	14704872	2172	43.44	1.33	12	0.05	340.00	11112.00	19870	20240411	-25.67	13000	20240806	13.62	19870	-25.67	20240411	13000	13.62	20240806	19870	-25.67	20240411	13000	13.62	20240806	0.93	N	271980	500	73 억		291576	N	N	0	N	00	N
156	20241002	130933	57	100.00	KOSPI		의약품	N	N	N	N		N	14880	-40	5	-0.27	77887210	5241	41.74	14920	15200	14710	19390	10450	14920	14861.14	1.98	0	-1855	15380	15150	15010	14780	14640	15080	14710	74	4470	500	10740	10	1	14704872	2188	43.76	1.34	12	0.04	340.00	11112.00	19870	20240411	-25.11	13000	20240806	14.46	19870	-25.11	20240411	13000	14.46	20240806	19870	-25.11	20240411	13000	14.46	20240806	0.93	N	271980	500	73 억		291576	N	N	0	N	00	N
157	20241002	120933	57	100.00	KOSPI		의약품	N	N	N	N		N	14810	-110	5	-0.74	73932960	4974	39.61	14920	15200	14710	19390	10450	14920	14863.88	1.98	0	-1821	15380	15150	15010	14780	14640	15080	14710	74	4470	500	10740	10	1	14704872	2178	43.56	1.33	12	0.03	340.00	11112.00	19870	20240411	-25.47	13000	20240806	13.92	19870	-25.47	20240411	13000	13.92	20240806	19870	-25.47	20240411	13000	13.92	20240806	0.93	N	271980	500	73 억		291576	N	N	0	N	00	N
158	20241002	110922	57	100.00	KOSPI		의약품	N	N	N	N		N	14810	-110	5	-0.74	63887450	4296	34.21	14920	15200	14710	19390	10450	14920	14871.38	1.98	0	-1597	15380	15150	15010	14780	14640	15080	14710	74	4470	500	10740	10	1	14704872	2178	43.56	1.33	12	0.03	340.00	11112.00	19870	20240411	-25.47	13000	20240806	13.92	19870	-25.47	20240411	13000	13.92	20240806	19870	-25.47	20240411	13000	13.92	20240806	0.93	N	271980	500	73 억		291576	N	N	0	N	00	N
159	20241002	100918	57	100.00	KOSPI		의약품	N	N	N	N		N	14800	-120	5	-0.80	34887610	2351	18.72	14920	14940	14710	19390	10450	14920	14839.48	1.98	0	-1167	15380	15150	15010	14780	14640	15080	14710	74	4470	500	10740	10	1	14704872	2176	43.53	1.33	12	0.02	340.00	11112.00	19870	20240411	-25.52	13000	20240806	13.85	19870	-25.52	20240411	13000	13.85	20240806	19870	-25.52	20240411	13000	13.85	20240806	0.93	N	271980	500	73 억		291576	N	N	0	N	00	N
160	20241002	090919	57	100.00	KOSPI		의약품	N	N	N	N		N	14760	-160	5	-1.07	21645940	1453	11.57	14920	14940	14760	19390	10450	14920	14897.41	1.98	0	-661	15380	15150	15010	14780	14640	15080	14710	74	4470	500	10740	10	1	14704872	2170	43.41	1.33	12	0.01	340.00	11112.00	19870	20240411	-25.72	13000	20240806	13.54	19870	-25.72	20240411	13000	13.54	20240806	19870	-25.72	20240411	13000	13.54	20240806	0.93	N	271980	500	73 억		291576	N	N	0	N	00	N