KissMeData/000220/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	160103	57	100.00	KOSPI		의약품	N	N	N	N		N	4420	10	2	0.23	150674120	34343	215.48	4405	4425	4345	5730	3090	4410	4387.33	0.97	0	2525	4470	4440	4410	4380	4350	4455	4395	176	1320	1000	2820	5	1	17032351	753	-12.14	0.74	12	0.20	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.42	N	000220	1000	176 억		165092	N	N	0	N	00	N
3	20241031	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4400	-10	5	-0.23	142705625	32537	204.15	4405	4425	4345	5730	3090	4410	4385.95	0.97	0	2999	4470	4440	4410	4380	4350	4455	4395	176	1320	1000	2820	5	1	17032351	749	-12.09	0.73	12	0.19	-364.00	6012.00	7440	20231208	-40.86	4120	20240805	6.80	6730	-34.62	20240105	4120	6.80	20240805	7440	-40.86	20231208	4120	6.80	20240805	2.42	N	000220	1000	176 억		165092	N	N	0	N	00	N
4	20241031	140105	57	100.00	KOSPI		의약품	N	N	N	N		N	4410	0	3	0.00	121952990	27826	174.59	4405	4425	4345	5730	3090	4410	4382.70	0.97	0	2693	4470	4440	4410	4380	4350	4455	4395	176	1320	1000	2820	5	1	17032351	751	-12.12	0.73	12	0.16	-364.00	6012.00	7440	20231208	-40.73	4120	20240805	7.04	6730	-34.47	20240105	4120	7.04	20240805	7440	-40.73	20231208	4120	7.04	20240805	2.42	N	000220	1000	176 억		165092	N	N	0	N	00	N
5	20241031	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4420	10	2	0.23	99800055	22807	143.10	4405	4425	4345	5730	3090	4410	4375.85	0.97	0	-979	4470	4440	4410	4380	4350	4455	4395	176	1320	1000	2820	5	1	17032351	753	-12.14	0.74	12	0.13	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.42	N	000220	1000	176 억		165092	N	N	0	N	00	N
6	20241031	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4420	10	2	0.23	89991465	20584	129.15	4405	4420	4345	5730	3090	4410	4371.91	0.97	0	-1336	4470	4440	4410	4380	4350	4455	4395	176	1320	1000	2820	5	1	17032351	753	-12.14	0.74	12	0.12	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.42	N	000220	1000	176 억		165092	N	N	0	N	00	N
7	20241031	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4370	-40	5	-0.91	71993515	16489	103.46	4405	4405	4345	5730	3090	4410	4366.15	0.97	0	-689	4470	4440	4410	4380	4350	4455	4395	176	1320	1000	2820	5	1	17032351	744	-12.01	0.73	12	0.10	-364.00	6012.00	7440	20231208	-41.26	4120	20240805	6.07	6730	-35.07	20240105	4120	6.07	20240805	7440	-41.26	20231208	4120	6.07	20240805	2.42	N	000220	1000	176 억		165092	N	N	0	N	00	N
8	20241031	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4370	-40	5	-0.91	38265300	8763	54.98	4405	4405	4345	5730	3090	4410	4366.69	0.97	0	-1111	4470	4440	4410	4380	4350	4455	4395	176	1320	1000	2820	5	1	17032351	744	-12.01	0.73	12	0.05	-364.00	6012.00	7440	20231208	-41.26	4120	20240805	6.07	6730	-35.07	20240105	4120	6.07	20240805	7440	-41.26	20231208	4120	6.07	20240805	2.42	N	000220	1000	176 억		165092	N	N	0	N	00	N
9	20241031	090105	57	100.00	KOSPI		의약품	N	N	N	N		N	4400	-10	5	-0.23	5667935	1287	8.08	4405	4405	4400	5730	3090	4410	4403.99	0.97	0	-1230	4470	4440	4410	4380	4350	4455	4395	176	1320	1000	2820	5	1	17032351	749	-12.09	0.73	12	0.01	-364.00	6012.00	7440	20231208	-40.86	4120	20240805	6.80	6730	-34.62	20240105	4120	6.80	20240805	7440	-40.86	20231208	4120	6.80	20240805	2.42	N	000220	1000	176 억		165092	N	N	0	N	00	N
10	20241030	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4410	-10	5	-0.23	69593305	15751	62.38	4380	4440	4380	5740	3095	4420	4418.34	0.99	0	-3651	4483	4451	4408	4376	4333	4467	4392	176	1320	1000	2820	5	1	17032351	751	-12.12	0.73	12	0.09	-364.00	6012.00	7440	20231208	-40.73	4120	20240805	7.04	6730	-34.47	20240105	4120	7.04	20240805	7440	-40.73	20231208	4120	7.04	20240805	2.41	N	000220	1000	176 억		168754	N	N	0	N	00	N
11	20241030	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4425	5	2	0.11	58774330	13299	52.67	4380	4440	4380	5740	3095	4420	4419.45	0.99	0	-3450	4483	4451	4408	4376	4333	4467	4392	176	1320	1000	2820	5	1	17032351	754	-12.16	0.74	12	0.08	-364.00	6012.00	7440	20231208	-40.52	4120	20240805	7.40	6730	-34.25	20240105	4120	7.40	20240805	7440	-40.52	20231208	4120	7.40	20240805	2.41	N	000220	1000	176 억		168754	N	N	0	N	00	N
12	20241030	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4425	5	2	0.11	52972885	11987	47.47	4380	4440	4380	5740	3095	4420	4419.19	0.99	0	-2984	4483	4451	4408	4376	4333	4467	4392	176	1320	1000	2820	5	1	17032351	754	-12.16	0.74	12	0.07	-364.00	6012.00	7440	20231208	-40.52	4120	20240805	7.40	6730	-34.25	20240105	4120	7.40	20240805	7440	-40.52	20231208	4120	7.40	20240805	2.41	N	000220	1000	176 억		168754	N	N	0	N	00	N
13	20241030	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4420	0	3	0.00	41919140	9486	37.57	4380	4440	4380	5740	3095	4420	4419.05	0.99	0	-2445	4483	4451	4408	4376	4333	4467	4392	176	1320	1000	2820	5	1	17032351	753	-12.14	0.74	12	0.06	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.41	N	000220	1000	176 억		168754	N	N	0	N	00	N
14	20241030	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4430	10	2	0.23	27538580	6238	24.70	4380	4440	4380	5740	3095	4420	4414.65	0.99	0	-2073	4483	4451	4408	4376	4333	4467	4392	176	1320	1000	2820	5	1	17032351	755	-12.17	0.74	12	0.04	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.41	N	000220	1000	176 억		168754	N	N	0	N	00	N
15	20241030	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4420	0	3	0.00	20912280	4742	18.78	4380	4440	4380	5740	3095	4420	4410.01	0.99	0	-1828	4483	4451	4408	4376	4333	4467	4392	176	1320	1000	2820	5	1	17032351	753	-12.14	0.74	12	0.03	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.41	N	000220	1000	176 억		168754	N	N	0	N	00	N
16	20241030	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4400	-20	5	-0.45	16984950	3853	15.26	4380	4440	4380	5740	3095	4420	4408.24	0.99	0	-1489	4483	4451	4408	4376	4333	4467	4392	176	1320	1000	2820	5	1	17032351	749	-12.09	0.73	12	0.02	-364.00	6012.00	7440	20231208	-40.86	4120	20240805	6.80	6730	-34.62	20240105	4120	6.80	20240805	7440	-40.86	20231208	4120	6.80	20240805	2.41	N	000220	1000	176 억		168754	N	N	0	N	00	N
17	20241030	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4380	-40	5	-0.90	503700	115	0.46	4380	4380	4380	5740	3095	4420	4380.00	0.99	0	-17	4483	4451	4408	4376	4333	4467	4392	176	1320	1000	2820	5	1	17032351	746	-12.03	0.73	12	0.00	-364.00	6012.00	7440	20231208	-41.13	4120	20240805	6.31	6730	-34.92	20240105	4120	6.31	20240805	7440	-41.13	20231208	4120	6.31	20240805	2.41	N	000220	1000	176 억		168754	N	N	0	N	00	N
18	20241029	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4420	35	2	0.80	111223480	25250	128.72	4365	4440	4365	5700	3070	4385	4404.88	1.02	0	-4212	4455	4420	4370	4335	4285	4437	4352	176	1315	1000	2800	5	1	17032351	753	-12.14	0.74	12	0.15	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.38	N	000220	1000	176 억		172907	N	N	0	N	00	N
19	20241029	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4430	45	2	1.03	96698330	21969	112.00	4365	4435	4365	5700	3070	4385	4401.58	1.02	0	-4025	4455	4420	4370	4335	4285	4437	4352	176	1315	1000	2800	5	1	17032351	755	-12.17	0.74	12	0.13	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.38	N	000220	1000	176 억		172907	N	N	0	N	00	N
20	20241029	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4400	15	2	0.34	86681060	19703	100.44	4365	4420	4365	5700	3070	4385	4399.38	1.02	0	-4798	4455	4420	4370	4335	4285	4437	4352	176	1315	1000	2800	5	1	17032351	749	-12.09	0.73	12	0.12	-364.00	6012.00	7440	20231208	-40.86	4120	20240805	6.80	6730	-34.62	20240105	4120	6.80	20240805	7440	-40.86	20231208	4120	6.80	20240805	2.38	N	000220	1000	176 억		172907	N	N	0	N	00	N
21	20241029	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4395	10	2	0.23	68810690	15646	79.76	4365	4420	4365	5700	3070	4385	4397.97	1.02	0	-4674	4455	4420	4370	4335	4285	4437	4352	176	1315	1000	2800	5	1	17032351	749	-12.07	0.73	12	0.09	-364.00	6012.00	7440	20231208	-40.93	4120	20240805	6.67	6730	-34.70	20240105	4120	6.67	20240805	7440	-40.93	20231208	4120	6.67	20240805	2.38	N	000220	1000	176 억		172907	N	N	0	N	00	N
22	20241029	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4410	25	2	0.57	50269185	11440	58.32	4365	4420	4365	5700	3070	4385	4394.16	1.02	0	-4527	4455	4420	4370	4335	4285	4437	4352	176	1315	1000	2800	5	1	17032351	751	-12.12	0.73	12	0.07	-364.00	6012.00	7440	20231208	-40.73	4120	20240805	7.04	6730	-34.47	20240105	4120	7.04	20240805	7440	-40.73	20231208	4120	7.04	20240805	2.38	N	000220	1000	176 억		172907	N	N	0	N	00	N
23	20241029	110103	57	100.00	KOSPI		의약품	N	N	N	N		N	4395	10	2	0.23	36240645	8255	42.08	4365	4405	4365	5700	3070	4385	4390.14	1.02	0	-4519	4455	4420	4370	4335	4285	4437	4352	176	1315	1000	2800	5	1	17032351	749	-12.07	0.73	12	0.05	-364.00	6012.00	7440	20231208	-40.93	4120	20240805	6.67	6730	-34.70	20240105	4120	6.67	20240805	7440	-40.93	20231208	4120	6.67	20240805	2.38	N	000220	1000	176 억		172907	N	N	0	N	00	N
24	20241029	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4390	5	2	0.11	16197400	3698	18.85	4365	4400	4365	5700	3070	4385	4380.04	1.02	0	-2080	4455	4420	4370	4335	4285	4437	4352	176	1315	1000	2800	5	1	17032351	748	-12.06	0.73	12	0.02	-364.00	6012.00	7440	20231208	-40.99	4120	20240805	6.55	6730	-34.77	20240105	4120	6.55	20240805	7440	-40.99	20231208	4120	6.55	20240805	2.38	N	000220	1000	176 억		172907	N	N	0	N	00	N
25	20241028	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4385	75	2	1.74	84359640	19338	20.89	4325	4405	4320	5600	3020	4310	4362.33	0.98	0	4937	4490	4400	4350	4260	4210	4375	4235	176	1290	1000	2750	5	1	17032351	747	-12.05	0.73	12	0.11	-364.00	6012.00	7440	20231208	-41.06	4120	20240805	6.43	6730	-34.84	20240105	4120	6.43	20240805	7440	-41.06	20231208	4120	6.43	20240805	2.36	N	000220	1000	176 억		167122	N	N	0	N	00	N
26	20241028	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4385	75	2	1.74	76132095	17459	18.86	4325	4405	4320	5600	3020	4310	4360.62	0.98	0	4634	4490	4400	4350	4260	4210	4375	4235	176	1290	1000	2750	5	1	17032351	747	-12.05	0.73	12	0.10	-364.00	6012.00	7440	20231208	-41.06	4120	20240805	6.43	6730	-34.84	20240105	4120	6.43	20240805	7440	-41.06	20231208	4120	6.43	20240805	2.36	N	000220	1000	176 억		167122	N	N	0	N	00	N
27	20241028	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4390	80	2	1.86	71665855	16440	17.76	4325	4405	4320	5600	3020	4310	4359.24	0.98	0	4649	4490	4400	4350	4260	4210	4375	4235	176	1290	1000	2750	5	1	17032351	748	-12.06	0.73	12	0.10	-364.00	6012.00	7440	20231208	-40.99	4120	20240805	6.55	6730	-34.77	20240105	4120	6.55	20240805	7440	-40.99	20231208	4120	6.55	20240805	2.36	N	000220	1000	176 억		167122	N	N	0	N	00	N
28	20241028	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4370	60	2	1.39	54983850	12627	13.64	4325	4405	4320	5600	3020	4310	4354.47	0.98	0	3396	4490	4400	4350	4260	4210	4375	4235	176	1290	1000	2750	5	1	17032351	744	-12.01	0.73	12	0.07	-364.00	6012.00	7440	20231208	-41.26	4120	20240805	6.07	6730	-35.07	20240105	4120	6.07	20240805	7440	-41.26	20231208	4120	6.07	20240805	2.36	N	000220	1000	176 억		167122	N	N	0	N	00	N
29	20241028	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4370	60	2	1.39	53481525	12283	13.27	4325	4405	4320	5600	3020	4310	4354.11	0.98	0	3387	4490	4400	4350	4260	4210	4375	4235	176	1290	1000	2750	5	1	17032351	744	-12.01	0.73	12	0.07	-364.00	6012.00	7440	20231208	-41.26	4120	20240805	6.07	6730	-35.07	20240105	4120	6.07	20240805	7440	-41.26	20231208	4120	6.07	20240805	2.36	N	000220	1000	176 억		167122	N	N	0	N	00	N
30	20241028	110103	57	100.00	KOSPI		의약품	N	N	N	N		N	4355	45	2	1.04	50818780	11672	12.61	4325	4405	4320	5600	3020	4310	4353.91	0.98	0	3377	4490	4400	4350	4260	4210	4375	4235	176	1290	1000	2750	5	1	17032351	742	-11.96	0.72	12	0.07	-364.00	6012.00	7440	20231208	-41.47	4120	20240805	5.70	6730	-35.29	20240105	4120	5.70	20240805	7440	-41.47	20231208	4120	5.70	20240805	2.36	N	000220	1000	176 억		167122	N	N	0	N	00	N
31	20241028	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4360	50	2	1.16	34429185	7906	8.54	4325	4405	4320	5600	3020	4310	4354.82	0.98	0	1829	4490	4400	4350	4260	4210	4375	4235	176	1290	1000	2750	5	1	17032351	743	-11.98	0.73	12	0.05	-364.00	6012.00	7440	20231208	-41.40	4120	20240805	5.83	6730	-35.22	20240105	4120	5.83	20240805	7440	-41.40	20231208	4120	5.83	20240805	2.36	N	000220	1000	176 억		167122	N	N	0	N	00	N
32	20241028	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4320	10	2	0.23	4280750	990	1.07	4325	4325	4320	5600	3020	4310	4323.99	0.98	0	-90	4490	4400	4350	4260	4210	4375	4235	176	1290	1000	2750	5	1	17032351	736	-11.87	0.72	12	0.01	-364.00	6012.00	7440	20231208	-41.94	4120	20240805	4.85	6730	-35.81	20240105	4120	4.85	20240805	7440	-41.94	20231208	4120	4.85	20240805	2.36	N	000220	1000	176 억		167122	N	N	0	N	00	N
33	20241025	160103	57	100.00	KOSPI		의약품	N	N	N	N		N	4310	-120	5	-2.71	401412760	92436	123.90	4430	4440	4300	5750	3105	4430	4342.81	1.12	0	-23716	4576	4502	4466	4392	4356	4485	4375	176	1320	1000	2830	5	1	17032351	734	-11.84	0.72	12	0.54	-364.00	6012.00	7440	20231208	-42.07	4120	20240805	4.61	6730	-35.96	20240105	4120	4.61	20240805	7440	-42.07	20231208	4120	4.61	20240805	2.40	N	000220	1000	176 억		191434	N	N	0	N	00	N
34	20241025	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4315	-115	5	-2.60	362801315	83475	111.89	4430	4440	4300	5750	3105	4430	4346.22	1.12	0	-23191	4576	4502	4466	4392	4356	4485	4375	176	1320	1000	2830	5	1	17032351	735	-11.85	0.72	12	0.49	-364.00	6012.00	7440	20231208	-42.00	4120	20240805	4.73	6730	-35.88	20240105	4120	4.73	20240805	7440	-42.00	20231208	4120	4.73	20240805	2.40	N	000220	1000	176 억		191434	N	N	0	N	00	N
35	20241025	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4345	-85	5	-1.92	312827450	71933	96.42	4430	4440	4300	5750	3105	4430	4348.86	1.12	0	-16598	4576	4502	4466	4392	4356	4485	4375	176	1320	1000	2830	5	1	17032351	740	-11.94	0.72	12	0.42	-364.00	6012.00	7440	20231208	-41.60	4120	20240805	5.46	6730	-35.44	20240105	4120	5.46	20240805	7440	-41.60	20231208	4120	5.46	20240805	2.40	N	000220	1000	176 억		191434	N	N	0	N	00	N
36	20241025	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4345	-85	5	-1.92	304733685	70071	93.92	4430	4440	4300	5750	3105	4430	4348.92	1.12	0	-15209	4576	4502	4466	4392	4356	4485	4375	176	1320	1000	2830	5	1	17032351	740	-11.94	0.72	12	0.41	-364.00	6012.00	7440	20231208	-41.60	4120	20240805	5.46	6730	-35.44	20240105	4120	5.46	20240805	7440	-41.60	20231208	4120	5.46	20240805	2.40	N	000220	1000	176 억		191434	N	N	0	N	00	N
37	20241025	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4355	-75	5	-1.69	290488630	66794	89.53	4430	4440	4300	5750	3105	4430	4349.01	1.12	0	-14054	4576	4502	4466	4392	4356	4485	4375	176	1320	1000	2830	5	1	17032351	742	-11.96	0.72	12	0.39	-364.00	6012.00	7440	20231208	-41.47	4120	20240805	5.70	6730	-35.29	20240105	4120	5.70	20240805	7440	-41.47	20231208	4120	5.70	20240805	2.40	N	000220	1000	176 억		191434	N	N	0	N	00	N
38	20241025	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4310	-120	5	-2.71	240855630	55326	74.16	4430	4440	4305	5750	3105	4430	4353.38	1.12	0	-9566	4576	4502	4466	4392	4356	4485	4375	176	1320	1000	2830	5	1	17032351	734	-11.84	0.72	12	0.32	-364.00	6012.00	7440	20231208	-42.07	4120	20240805	4.61	6730	-35.96	20240105	4120	4.61	20240805	7440	-42.07	20231208	4120	4.61	20240805	2.40	N	000220	1000	176 억		191434	N	N	0	N	00	N
39	20241025	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4365	-65	5	-1.47	89043220	20237	27.13	4430	4440	4355	5750	3105	4430	4400.01	1.12	0	-8074	4576	4502	4466	4392	4356	4485	4375	176	1320	1000	2830	5	1	17032351	743	-11.99	0.73	12	0.12	-364.00	6012.00	7440	20231208	-41.33	4120	20240805	5.95	6730	-35.14	20240105	4120	5.95	20240805	7440	-41.33	20231208	4120	5.95	20240805	2.40	N	000220	1000	176 억		191434	N	N	0	N	00	N
40	20241025	090103	57	100.00	KOSPI		의약품	N	N	N	N		N	4430	0	3	0.00	2077670	469	0.63	4430	4430	4430	5750	3105	4430	4430.00	1.12	0	-39	4576	4502	4466	4392	4356	4485	4375	176	1320	1000	2830	5	1	17032351	755	-12.17	0.74	12	0.00	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.40	N	000220	1000	176 억		191434	N	N	0	N	00	N
41	20241024	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4430	-100	5	-2.21	331439660	74403	162.74	4490	4540	4430	5880	3175	4530	4454.89	1.24	0	-21029	4600	4565	4540	4505	4480	4582	4522	176	1350	1000	2890	5	1	17032351	755	-12.17	0.74	12	0.44	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.36	N	000220	1000	176 억		210633	N	N	0	N	00	N
42	20241024	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4435	-95	5	-2.10	301722955	67699	148.08	4490	4540	4435	5880	3175	4530	4456.83	1.24	0	-19420	4600	4565	4540	4505	4480	4582	4522	176	1350	1000	2890	5	1	17032351	755	-12.18	0.74	12	0.40	-364.00	6012.00	7440	20231208	-40.39	4120	20240805	7.65	6730	-34.10	20240105	4120	7.65	20240805	7440	-40.39	20231208	4120	7.65	20240805	2.36	N	000220	1000	176 억		210633	N	N	0	N	00	N
43	20241024	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4450	-80	5	-1.77	240307160	53884	117.86	4490	4540	4440	5880	3175	4530	4459.71	1.24	0	-15644	4600	4565	4540	4505	4480	4582	4522	176	1350	1000	2890	5	1	17032351	758	-12.23	0.74	12	0.32	-364.00	6012.00	7440	20231208	-40.19	4120	20240805	8.01	6730	-33.88	20240105	4120	8.01	20240805	7440	-40.19	20231208	4120	8.01	20240805	2.36	N	000220	1000	176 억		210633	N	N	0	N	00	N
44	20241024	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4460	-70	5	-1.55	213833475	47939	104.86	4490	4540	4440	5880	3175	4530	4460.53	1.24	0	-15119	4600	4565	4540	4505	4480	4582	4522	176	1350	1000	2890	5	1	17032351	760	-12.25	0.74	12	0.28	-364.00	6012.00	7440	20231208	-40.05	4120	20240805	8.25	6730	-33.73	20240105	4120	8.25	20240805	7440	-40.05	20231208	4120	8.25	20240805	2.36	N	000220	1000	176 억		210633	N	N	0	N	00	N
45	20241024	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4460	-70	5	-1.55	203532190	45628	99.80	4490	4540	4440	5880	3175	4530	4460.69	1.24	0	-14350	4600	4565	4540	4505	4480	4582	4522	176	1350	1000	2890	5	1	17032351	760	-12.25	0.74	12	0.27	-364.00	6012.00	7440	20231208	-40.05	4120	20240805	8.25	6730	-33.73	20240105	4120	8.25	20240805	7440	-40.05	20231208	4120	8.25	20240805	2.36	N	000220	1000	176 억		210633	N	N	0	N	00	N
46	20241024	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4460	-70	5	-1.55	146020680	32694	71.51	4490	4540	4445	5880	3175	4530	4466.28	1.24	0	-13789	4600	4565	4540	4505	4480	4582	4522	176	1350	1000	2890	5	1	17032351	760	-12.25	0.74	12	0.19	-364.00	6012.00	7440	20231208	-40.05	4120	20240805	8.25	6730	-33.73	20240105	4120	8.25	20240805	7440	-40.05	20231208	4120	8.25	20240805	2.36	N	000220	1000	176 억		210633	N	N	0	N	00	N
47	20241024	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4470	-60	5	-1.32	68953745	15400	33.68	4490	4540	4455	5880	3175	4530	4477.52	1.24	0	-8021	4600	4565	4540	4505	4480	4582	4522	176	1350	1000	2890	5	1	17032351	761	-12.28	0.74	12	0.09	-364.00	6012.00	7440	20231208	-39.92	4120	20240805	8.50	6730	-33.58	20240105	4120	8.50	20240805	7440	-39.92	20231208	4120	8.50	20240805	2.36	N	000220	1000	176 억		210633	N	N	0	N	00	N
48	20241024	090103	57	100.00	KOSPI		의약품	N	N	N	N		N	4500	-30	5	-0.66	9494110	2114	4.62	4490	4500	4490	5880	3175	4530	4491.06	1.24	0	-52	4600	4565	4540	4505	4480	4582	4522	176	1350	1000	2890	5	1	17032351	766	-12.36	0.75	12	0.01	-364.00	6012.00	7440	20231208	-39.52	4120	20240805	9.22	6730	-33.14	20240105	4120	9.22	20240805	7440	-39.52	20231208	4120	9.22	20240805	2.36	N	000220	1000	176 억		210633	N	N	0	N	00	N
49	20241023	160105	57	100.00	KOSPI		의약품	N	N	N	N		N	4530	-10	5	-0.22	207451425	45701	56.21	4515	4575	4515	5900	3180	4540	4539.76	1.30	0	-10964	4700	4620	4565	4485	4430	4592	4457	176	1360	1000	2900	5	1	17032351	772	-12.45	0.75	12	0.27	-364.00	6012.00	7440	20231208	-39.11	4120	20240805	9.95	6730	-32.69	20240105	4120	9.95	20240805	7440	-39.11	20231208	4120	9.95	20240805	2.35	N	000220	1000	176 억		221346	N	N	0	N	00	N
50	20241023	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4550	10	2	0.22	179723685	39582	48.68	4515	4575	4515	5900	3180	4540	4540.54	1.30	0	-11107	4700	4620	4565	4485	4430	4592	4457	176	1360	1000	2900	5	1	17032351	775	-12.50	0.76	12	0.23	-364.00	6012.00	7440	20231208	-38.84	4120	20240805	10.44	6730	-32.39	20240105	4120	10.44	20240805	7440	-38.84	20231208	4120	10.44	20240805	2.35	N	000220	1000	176 억		221346	N	N	0	N	00	N
51	20241023	140105	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	0	3	0.00	158074775	34821	42.83	4515	4575	4515	5900	3180	4540	4539.64	1.30	0	-13546	4700	4620	4565	4485	4430	4592	4457	176	1360	1000	2900	5	1	17032351	773	-12.47	0.76	12	0.20	-364.00	6012.00	7440	20231208	-38.98	4120	20240805	10.19	6730	-32.54	20240105	4120	10.19	20240805	7440	-38.98	20231208	4120	10.19	20240805	2.35	N	000220	1000	176 억		221346	N	N	0	N	00	N
52	20241023	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4545	5	2	0.11	125104815	27556	33.89	4515	4575	4515	5900	3180	4540	4540.02	1.30	0	-10826	4700	4620	4565	4485	4430	4592	4457	176	1360	1000	2900	5	1	17032351	774	-12.49	0.76	12	0.16	-364.00	6012.00	7440	20231208	-38.91	4120	20240805	10.32	6730	-32.47	20240105	4120	10.32	20240805	7440	-38.91	20231208	4120	10.32	20240805	2.35	N	000220	1000	176 억		221346	N	N	0	N	00	N
53	20241023	120103	57	100.00	KOSPI		의약품	N	N	N	N		N	4545	5	2	0.11	119615490	26351	32.41	4515	4575	4515	5900	3180	4540	4539.32	1.30	0	-10107	4700	4620	4565	4485	4430	4592	4457	176	1360	1000	2900	5	1	17032351	774	-12.49	0.76	12	0.15	-364.00	6012.00	7440	20231208	-38.91	4120	20240805	10.32	6730	-32.47	20240105	4120	10.32	20240805	7440	-38.91	20231208	4120	10.32	20240805	2.35	N	000220	1000	176 억		221346	N	N	0	N	00	N
54	20241023	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4545	5	2	0.11	109076945	24035	29.56	4515	4575	4515	5900	3180	4540	4538.25	1.30	0	-11541	4700	4620	4565	4485	4430	4592	4457	176	1360	1000	2900	5	1	17032351	774	-12.49	0.76	12	0.14	-364.00	6012.00	7440	20231208	-38.91	4120	20240805	10.32	6730	-32.47	20240105	4120	10.32	20240805	7440	-38.91	20231208	4120	10.32	20240805	2.35	N	000220	1000	176 억		221346	N	N	0	N	00	N
55	20241023	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4565	25	2	0.55	50112655	11044	13.58	4515	4575	4515	5900	3180	4540	4537.55	1.30	0	-5564	4700	4620	4565	4485	4430	4592	4457	176	1360	1000	2900	5	1	17032351	778	-12.54	0.76	12	0.06	-364.00	6012.00	7440	20231208	-38.64	4120	20240805	10.80	6730	-32.17	20240105	4120	10.80	20240805	7440	-38.64	20231208	4120	10.80	20240805	2.35	N	000220	1000	176 억		221346	N	N	0	N	00	N
56	20241023	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4530	-10	5	-0.22	4845675	1073	1.32	4515	4530	4515	5900	3180	4540	4516.01	1.30	0	72	4700	4620	4565	4485	4430	4592	4457	176	1360	1000	2900	5	1	17032351	772	-12.45	0.75	12	0.01	-364.00	6012.00	7440	20231208	-39.11	4120	20240805	9.95	6730	-32.69	20240105	4120	9.95	20240805	7440	-39.11	20231208	4120	9.95	20240805	2.35	N	000220	1000	176 억		221346	N	N	0	N	00	N
57	20241022	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	-120	5	-2.58	371151360	81306	312.16	4615	4645	4510	6050	3265	4660	4564.83	1.45	0	-25326	4716	4687	4641	4612	4566	4702	4627	176	1390	1000	2980	5	1	17032351	773	-12.47	0.76	12	0.48	-364.00	6012.00	7440	20231208	-38.98	4120	20240805	10.19	6730	-32.54	20240105	4120	10.19	20240805	7440	-38.98	20231208	4120	10.19	20240805	2.31	N	000220	1000	176 억		246743	N	N	3	N	00	N
58	20241022	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4555	-105	5	-2.25	355255965	77807	298.73	4615	4645	4510	6050	3265	4660	4565.80	1.45	0	-24943	4716	4687	4641	4612	4566	4702	4627	176	1390	1000	2980	5	1	17032351	776	-12.51	0.76	12	0.46	-364.00	6012.00	7440	20231208	-38.78	4120	20240805	10.56	6730	-32.32	20240105	4120	10.56	20240805	7440	-38.78	20231208	4120	10.56	20240805	2.31	N	000220	1000	176 억		246743	N	N	3	N	00	N
59	20241022	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4570	-90	5	-1.93	334766965	73308	281.46	4615	4645	4510	6050	3265	4660	4566.52	1.45	0	-24171	4716	4687	4641	4612	4566	4702	4627	176	1390	1000	2980	5	1	17032351	778	-12.55	0.76	12	0.43	-364.00	6012.00	7440	20231208	-38.58	4120	20240805	10.92	6730	-32.10	20240105	4120	10.92	20240805	7440	-38.58	20231208	4120	10.92	20240805	2.31	N	000220	1000	176 억		246743	N	N	3	N	00	N
60	20241022	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4575	-85	5	-1.82	312976885	68532	263.12	4615	4645	4510	6050	3265	4660	4566.80	1.45	0	-23869	4716	4687	4641	4612	4566	4702	4627	176	1390	1000	2980	5	1	17032351	779	-12.57	0.76	12	0.40	-364.00	6012.00	7440	20231208	-38.51	4120	20240805	11.04	6730	-32.02	20240105	4120	11.04	20240805	7440	-38.51	20231208	4120	11.04	20240805	2.31	N	000220	1000	176 억		246743	N	N	3	N	00	N
61	20241022	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4560	-100	5	-2.15	288903365	63259	242.87	4615	4645	4510	6050	3265	4660	4566.92	1.45	0	-20821	4716	4687	4641	4612	4566	4702	4627	176	1390	1000	2980	5	1	17032351	777	-12.53	0.76	12	0.37	-364.00	6012.00	7440	20231208	-38.71	4120	20240805	10.68	6730	-32.24	20240105	4120	10.68	20240805	7440	-38.71	20231208	4120	10.68	20240805	2.31	N	000220	1000	176 억		246743	N	N	3	N	00	N
62	20241022	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	-120	5	-2.58	268161625	58711	225.41	4615	4645	4510	6050	3265	4660	4567.41	1.45	0	-21084	4716	4687	4641	4612	4566	4702	4627	176	1390	1000	2980	5	1	17032351	773	-12.47	0.76	12	0.34	-364.00	6012.00	7440	20231208	-38.98	4120	20240805	10.19	6730	-32.54	20240105	4120	10.19	20240805	7440	-38.98	20231208	4120	10.19	20240805	2.31	N	000220	1000	176 억		246743	N	N	3	N	00	N
63	20241022	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4575	-85	5	-1.82	128333815	27888	107.07	4615	4645	4570	6050	3265	4660	4601.65	1.45	0	-16299	4716	4687	4641	4612	4566	4702	4627	176	1390	1000	2980	5	1	17032351	779	-12.57	0.76	12	0.16	-364.00	6012.00	7440	20231208	-38.51	4120	20240805	11.04	6730	-32.02	20240105	4120	11.04	20240805	7440	-38.51	20231208	4120	11.04	20240805	2.31	N	000220	1000	176 억		246743	N	N	3	N	00	N
64	20241022	090103	57	100.00	KOSPI		의약품	N	N	N	N		N	4620	-40	5	-0.86	12158215	2634	10.11	4615	4620	4615	6050	3265	4660	4615.02	1.45	0	-265	4716	4687	4641	4612	4566	4702	4627	176	1390	1000	2980	5	1	17032351	787	-12.69	0.77	12	0.02	-364.00	6012.00	7440	20231208	-37.90	4120	20240805	12.14	6730	-31.35	20240105	4120	12.14	20240805	7440	-37.90	20231208	4120	12.14	20240805	2.31	N	000220	1000	176 억		246743	N	N	3	N	00	N
65	20241021	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4660	15	2	0.32	114285145	24646	30.77	4645	4670	4595	6030	3255	4645	4637.07	1.47	0	-3676	4795	4720	4665	4590	4535	4757	4627	176	1385	1000	2970	5	1	17032351	794	-12.80	0.78	12	0.14	-364.00	6012.00	7440	20231208	-37.37	4120	20240805	13.11	6730	-30.76	20240105	4120	13.11	20240805	7440	-37.37	20231208	4120	13.11	20240805	2.28	N	000220	1000	176 억		250817	N	N	3	N	00	N
66	20241021	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4640	-5	5	-0.11	100566335	21690	27.08	4645	4670	4595	6030	3255	4645	4636.53	1.47	0	-2919	4795	4720	4665	4590	4535	4757	4627	176	1385	1000	2970	5	1	17032351	790	-12.75	0.77	12	0.13	-364.00	6012.00	7440	20231208	-37.63	4120	20240805	12.62	6730	-31.05	20240105	4120	12.62	20240805	7440	-37.63	20231208	4120	12.62	20240805	2.28	N	000220	1000	176 억		250817	N	N	0	N	00	N
67	20241021	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4650	5	2	0.11	89681565	19345	24.15	4645	4670	4595	6030	3255	4645	4635.90	1.47	0	-3034	4795	4720	4665	4590	4535	4757	4627	176	1385	1000	2970	5	1	17032351	792	-12.77	0.77	12	0.11	-364.00	6012.00	7440	20231208	-37.50	4120	20240805	12.86	6730	-30.91	20240105	4120	12.86	20240805	7440	-37.50	20231208	4120	12.86	20240805	2.28	N	000220	1000	176 억		250817	N	N	0	N	00	N
68	20241021	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4660	15	2	0.32	76846125	16589	20.71	4645	4670	4595	6030	3255	4645	4632.35	1.47	0	-2780	4795	4720	4665	4590	4535	4757	4627	176	1385	1000	2970	5	1	17032351	794	-12.80	0.78	12	0.10	-364.00	6012.00	7440	20231208	-37.37	4120	20240805	13.11	6730	-30.76	20240105	4120	13.11	20240805	7440	-37.37	20231208	4120	13.11	20240805	2.28	N	000220	1000	176 억		250817	N	N	0	N	00	N
69	20241021	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4655	10	2	0.22	58096930	12563	15.68	4645	4670	4595	6030	3255	4645	4624.45	1.47	0	-1262	4795	4720	4665	4590	4535	4757	4627	176	1385	1000	2970	5	1	17032351	793	-12.79	0.77	12	0.07	-364.00	6012.00	7440	20231208	-37.43	4120	20240805	12.99	6730	-30.83	20240105	4120	12.99	20240805	7440	-37.43	20231208	4120	12.99	20240805	2.28	N	000220	1000	176 억		250817	N	N	0	N	00	N
70	20241021	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4650	5	2	0.11	50763000	10987	13.72	4645	4650	4595	6030	3255	4645	4620.28	1.47	0	-842	4795	4720	4665	4590	4535	4757	4627	176	1385	1000	2970	5	1	17032351	792	-12.77	0.77	12	0.06	-364.00	6012.00	7440	20231208	-37.50	4120	20240805	12.86	6730	-30.91	20240105	4120	12.86	20240805	7440	-37.50	20231208	4120	12.86	20240805	2.28	N	000220	1000	176 억		250817	N	N	0	N	00	N
71	20241021	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4620	-25	5	-0.54	43746265	9474	11.83	4645	4645	4595	6030	3255	4645	4617.51	1.47	0	-580	4795	4720	4665	4590	4535	4757	4627	176	1385	1000	2970	5	1	17032351	787	-12.69	0.77	12	0.06	-364.00	6012.00	7440	20231208	-37.90	4120	20240805	12.14	6730	-31.35	20240105	4120	12.14	20240805	7440	-37.90	20231208	4120	12.14	20240805	2.28	N	000220	1000	176 억		250817	N	N	0	N	00	N
72	20241021	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4645	0	3	0.00	5355685	1153	1.44	4645	4645	4645	6030	3255	4645	4645.00	1.47	0	-279	4795	4720	4665	4590	4535	4757	4627	176	1385	1000	2970	5	1	17032351	791	-12.76	0.77	12	0.01	-364.00	6012.00	7440	20231208	-37.57	4120	20240805	12.74	6730	-30.98	20240105	4120	12.74	20240805	7440	-37.57	20231208	4120	12.74	20240805	2.28	N	000220	1000	176 억		250817	N	N	0	N	00	N
73	20241018	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4645	0	3	0.00	371369770	79499	218.56	4640	4740	4610	6030	3255	4645	4671.47	1.47	0	1285	4705	4675	4620	4590	4535	4690	4605	176	1385	1000	2970	5	1	17032351	791	-12.76	0.77	12	0.47	-364.00	6012.00	7440	20231208	-37.57	4120	20240805	12.74	6730	-30.98	20240105	4120	12.74	20240805	7440	-37.57	20231208	4120	12.74	20240805	2.32	N	000220	1000	176 억		249552	N	N	4	N	00	N
74	20241018	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4650	5	2	0.11	357665505	76548	210.45	4640	4740	4610	6030	3255	4645	4672.43	1.47	0	1197	4705	4675	4620	4590	4535	4690	4605	176	1385	1000	2970	5	1	17032351	792	-12.77	0.77	12	0.45	-364.00	6012.00	7440	20231208	-37.50	4120	20240805	12.86	6730	-30.91	20240105	4120	12.86	20240805	7440	-37.50	20231208	4120	12.86	20240805	2.32	N	000220	1000	176 억		249552	N	N	4	N	00	N
75	20241018	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4625	-20	5	-0.43	348997160	74679	205.31	4640	4740	4610	6030	3255	4645	4673.30	1.47	0	1197	4705	4675	4620	4590	4535	4690	4605	176	1385	1000	2970	5	1	17032351	788	-12.71	0.77	12	0.44	-364.00	6012.00	7440	20231208	-37.84	4120	20240805	12.26	6730	-31.28	20240105	4120	12.26	20240805	7440	-37.84	20231208	4120	12.26	20240805	2.32	N	000220	1000	176 억		249552	N	N	4	N	00	N
76	20241018	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4635	-10	5	-0.22	321745340	68782	189.10	4640	4740	4630	6030	3255	4645	4677.75	1.47	0	4193	4705	4675	4620	4590	4535	4690	4605	176	1385	1000	2970	5	1	17032351	789	-12.73	0.77	12	0.40	-364.00	6012.00	7440	20231208	-37.70	4120	20240805	12.50	6730	-31.13	20240105	4120	12.50	20240805	7440	-37.70	20231208	4120	12.50	20240805	2.32	N	000220	1000	176 억		249552	N	N	4	N	00	N
77	20241018	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4650	5	2	0.11	297405960	63539	174.68	4640	4740	4630	6030	3255	4645	4680.68	1.47	0	7107	4705	4675	4620	4590	4535	4690	4605	176	1385	1000	2970	5	1	17032351	792	-12.77	0.77	12	0.37	-364.00	6012.00	7440	20231208	-37.50	4120	20240805	12.86	6730	-30.91	20240105	4120	12.86	20240805	7440	-37.50	20231208	4120	12.86	20240805	2.32	N	000220	1000	176 억		249552	N	N	4	N	00	N
78	20241018	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4650	5	2	0.11	250183815	53370	146.73	4640	4740	4630	6030	3255	4645	4687.72	1.47	0	8449	4705	4675	4620	4590	4535	4690	4605	176	1385	1000	2970	5	1	17032351	792	-12.77	0.77	12	0.31	-364.00	6012.00	7440	20231208	-37.50	4120	20240805	12.86	6730	-30.91	20240105	4120	12.86	20240805	7440	-37.50	20231208	4120	12.86	20240805	2.32	N	000220	1000	176 억		249552	N	N	4	N	00	N
79	20241018	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4670	25	2	0.54	208093025	44335	121.89	4640	4740	4630	6030	3255	4645	4693.65	1.47	0	10509	4705	4675	4620	4590	4535	4690	4605	176	1385	1000	2970	5	1	17032351	795	-12.83	0.78	12	0.26	-364.00	6012.00	7440	20231208	-37.23	4120	20240805	13.35	6730	-30.61	20240105	4120	13.35	20240805	7440	-37.23	20231208	4120	13.35	20240805	2.32	N	000220	1000	176 억		249552	N	N	4	N	00	N
80	20241018	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4630	-15	5	-0.32	3511480	757	2.08	4640	4640	4630	6030	3255	4645	4638.68	1.47	0	-50	4705	4675	4620	4590	4535	4690	4605	176	1385	1000	2970	5	1	17032351	789	-12.72	0.77	12	0.00	-364.00	6012.00	7440	20231208	-37.77	4120	20240805	12.38	6730	-31.20	20240105	4120	12.38	20240805	7440	-37.77	20231208	4120	12.38	20240805	2.32	N	000220	1000	176 억		249552	N	N	4	N	00	N
81	20241017	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4645	15	2	0.32	167400090	36349	37.72	4630	4650	4565	6010	3245	4630	4605.10	1.51	0	-7612	4783	4706	4598	4521	4413	4745	4560	176	1380	1000	2960	5	1	17032351	791	-12.76	0.77	12	0.21	-364.00	6012.00	7440	20231208	-37.57	4120	20240805	12.74	6730	-30.98	20240105	4120	12.74	20240805	7440	-37.57	20231208	4120	12.74	20240805	2.32	N	000220	1000	176 억		257064	N	N	4	N	00	N
82	20241017	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4630	0	3	0.00	142401190	30965	32.13	4630	4645	4565	6010	3245	4630	4598.39	1.51	0	-6993	4783	4706	4598	4521	4413	4745	4560	176	1380	1000	2960	5	1	17032351	789	-12.72	0.77	12	0.18	-364.00	6012.00	7440	20231208	-37.77	4120	20240805	12.38	6730	-31.20	20240105	4120	12.38	20240805	7440	-37.77	20231208	4120	12.38	20240805	2.32	N	000220	1000	176 억		257064	N	N	3	N	00	N
83	20241017	140103	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	-20	5	-0.43	113987705	24824	25.76	4630	4635	4565	6010	3245	4630	4591.24	1.51	0	-7627	4783	4706	4598	4521	4413	4745	4560	176	1380	1000	2960	5	1	17032351	785	-12.66	0.77	12	0.15	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.32	N	000220	1000	176 억		257064	N	N	3	N	00	N
84	20241017	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	-20	5	-0.43	106581290	23218	24.09	4630	4635	4565	6010	3245	4630	4589.80	1.51	0	-7860	4783	4706	4598	4521	4413	4745	4560	176	1380	1000	2960	5	1	17032351	785	-12.66	0.77	12	0.14	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.32	N	000220	1000	176 억		257064	N	N	3	N	00	N
85	20241017	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	-20	5	-0.43	92794105	20224	20.98	4630	4635	4565	6010	3245	4630	4587.52	1.51	0	-8486	4783	4706	4598	4521	4413	4745	4560	176	1380	1000	2960	5	1	17032351	785	-12.66	0.77	12	0.12	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.32	N	000220	1000	176 억		257064	N	N	3	N	00	N
86	20241017	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4570	-60	5	-1.30	68657550	14957	15.52	4630	4635	4565	6010	3245	4630	4589.30	1.51	0	-10459	4783	4706	4598	4521	4413	4745	4560	176	1380	1000	2960	5	1	17032351	778	-12.55	0.76	12	0.09	-364.00	6012.00	7440	20231208	-38.58	4120	20240805	10.92	6730	-32.10	20240105	4120	10.92	20240805	7440	-38.58	20231208	4120	10.92	20240805	2.32	N	000220	1000	176 억		257064	N	N	3	N	00	N
87	20241017	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4580	-50	5	-1.08	55220320	12019	12.47	4630	4635	4565	6010	3245	4630	4593.26	1.51	0	-8891	4783	4706	4598	4521	4413	4745	4560	176	1380	1000	2960	5	1	17032351	780	-12.58	0.76	12	0.07	-364.00	6012.00	7440	20231208	-38.44	4120	20240805	11.17	6730	-31.95	20240105	4120	11.17	20240805	7440	-38.44	20231208	4120	11.17	20240805	2.32	N	000220	1000	176 억		257064	N	N	3	N	00	N
88	20241017	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4630	0	3	0.00	2991100	646	0.67	4630	4635	4630	6010	3245	4630	4630.45	1.51	0	-112	4783	4706	4598	4521	4413	4745	4560	176	1380	1000	2960	5	1	17032351	789	-12.72	0.77	12	0.00	-364.00	6012.00	7440	20231208	-37.77	4120	20240805	12.38	6730	-31.20	20240105	4120	12.38	20240805	7440	-37.77	20231208	4120	12.38	20240805	2.32	N	000220	1000	176 억		257064	N	N	3	N	00	N
89	20241016	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4630	75	2	1.65	440011680	95818	246.18	4515	4675	4490	5920	3190	4555	4591.07	1.49	0	4593	4655	4605	4570	4520	4485	4587	4502	176	1365	1000	2910	5	1	17032351	789	-12.72	0.77	12	0.56	-364.00	6012.00	7440	20231208	-37.77	4120	20240805	12.38	6730	-31.20	20240105	4120	12.38	20240805	7440	-37.77	20231208	4120	12.38	20240805	2.33	N	000220	1000	176 억		253409	N	N	3	N	00	N
90	20241016	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	55	2	1.21	404365735	88106	226.37	4515	4675	4490	5920	3190	4555	4589.54	1.49	0	4042	4655	4605	4570	4520	4485	4587	4502	176	1365	1000	2910	5	1	17032351	785	-12.66	0.77	12	0.52	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.33	N	000220	1000	176 억		253409	N	N	11	N	00	N
91	20241016	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4605	50	2	1.10	369635660	80554	206.96	4515	4675	4490	5920	3190	4555	4588.67	1.49	0	3715	4655	4605	4570	4520	4485	4587	4502	176	1365	1000	2910	5	1	17032351	784	-12.65	0.77	12	0.47	-364.00	6012.00	7440	20231208	-38.10	4120	20240805	11.77	6730	-31.58	20240105	4120	11.77	20240805	7440	-38.10	20231208	4120	11.77	20240805	2.33	N	000220	1000	176 억		253409	N	N	11	N	00	N
92	20241016	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	55	2	1.21	356644350	77738	199.73	4515	4675	4490	5920	3190	4555	4587.77	1.49	0	4196	4655	4605	4570	4520	4485	4587	4502	176	1365	1000	2910	5	1	17032351	785	-12.66	0.77	12	0.46	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.33	N	000220	1000	176 억		253409	N	N	11	N	00	N
93	20241016	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4615	60	2	1.32	284154180	62010	159.32	4515	4675	4490	5920	3190	4555	4582.39	1.49	0	8411	4655	4605	4570	4520	4485	4587	4502	176	1365	1000	2910	5	1	17032351	786	-12.68	0.77	12	0.36	-364.00	6012.00	7440	20231208	-37.97	4120	20240805	12.01	6730	-31.43	20240105	4120	12.01	20240805	7440	-37.97	20231208	4120	12.01	20240805	2.33	N	000220	1000	176 억		253409	N	N	11	N	00	N
94	20241016	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4515	-40	5	-0.88	95035715	21067	54.13	4515	4535	4490	5920	3190	4555	4511.12	1.49	0	621	4655	4605	4570	4520	4485	4587	4502	176	1365	1000	2910	5	1	17032351	769	-12.40	0.75	12	0.12	-364.00	6012.00	7440	20231208	-39.31	4120	20240805	9.59	6730	-32.91	20240105	4120	9.59	20240805	7440	-39.31	20231208	4120	9.59	20240805	2.33	N	000220	1000	176 억		253409	N	N	11	N	00	N
95	20241016	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4510	-45	5	-0.99	41104275	9104	23.39	4515	4535	4500	5920	3190	4555	4514.97	1.49	0	367	4655	4605	4570	4520	4485	4587	4502	176	1365	1000	2910	5	1	17032351	768	-12.39	0.75	12	0.05	-364.00	6012.00	7440	20231208	-39.38	4120	20240805	9.47	6730	-32.99	20240105	4120	9.47	20240805	7440	-39.38	20231208	4120	9.47	20240805	2.33	N	000220	1000	176 억		253409	N	N	11	N	00	N
96	20241016	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4515	-40	5	-0.88	2252985	499	1.28	4515	4515	4515	5920	3190	4555	4515.00	1.49	0	-73	4655	4605	4570	4520	4485	4587	4502	176	1365	1000	2910	5	1	17032351	769	-12.40	0.75	12	0.00	-364.00	6012.00	7440	20231208	-39.31	4120	20240805	9.59	6730	-32.91	20240105	4120	9.59	20240805	7440	-39.31	20231208	4120	9.59	20240805	2.33	N	000220	1000	176 억		253409	N	N	11	N	00	N
97	20241015	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4555	-30	5	-0.65	177245445	38892	144.83	4580	4620	4535	5960	3210	4585	4557.38	1.49	0	-479	4685	4635	4590	4540	4495	4612	4517	176	1375	1000	2930	5	1	17032351	776	-12.51	0.76	12	0.23	-364.00	6012.00	7440	20231208	-38.78	4120	20240805	10.56	6730	-32.32	20240105	4120	10.56	20240805	7440	-38.78	20231208	4120	10.56	20240805	2.33	N	000220	1000	176 억		253911	N	N	11	N	00	N
98	20241015	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4560	-25	5	-0.55	164090630	36007	134.08	4580	4620	4535	5960	3210	4585	4557.19	1.49	0	-262	4685	4635	4590	4540	4495	4612	4517	176	1375	1000	2930	5	1	17032351	777	-12.53	0.76	12	0.21	-364.00	6012.00	7440	20231208	-38.71	4120	20240805	10.68	6730	-32.24	20240105	4120	10.68	20240805	7440	-38.71	20231208	4120	10.68	20240805	2.33	N	000220	1000	176 억		253911	N	N	6	N	00	N
99	20241015	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4550	-35	5	-0.76	140337885	30784	114.63	4580	4620	4535	5960	3210	4585	4558.79	1.49	0	-2194	4685	4635	4590	4540	4495	4612	4517	176	1375	1000	2930	5	1	17032351	775	-12.50	0.76	12	0.18	-364.00	6012.00	7440	20231208	-38.84	4120	20240805	10.44	6730	-32.39	20240105	4120	10.44	20240805	7440	-38.84	20231208	4120	10.44	20240805	2.33	N	000220	1000	176 억		253911	N	N	6	N	00	N
100	20241015	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	-45	5	-0.98	111723635	24485	91.18	4580	4620	4535	5960	3210	4585	4562.94	1.49	0	-2789	4685	4635	4590	4540	4495	4612	4517	176	1375	1000	2930	5	1	17032351	773	-12.47	0.76	12	0.14	-364.00	6012.00	7440	20231208	-38.98	4120	20240805	10.19	6730	-32.54	20240105	4120	10.19	20240805	7440	-38.98	20231208	4120	10.19	20240805	2.33	N	000220	1000	176 억		253911	N	N	6	N	00	N
101	20241015	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	-45	5	-0.98	86905920	19020	70.83	4580	4620	4540	5960	3210	4585	4569.19	1.49	0	-2258	4685	4635	4590	4540	4495	4612	4517	176	1375	1000	2930	5	1	17032351	773	-12.47	0.76	12	0.11	-364.00	6012.00	7440	20231208	-38.98	4120	20240805	10.19	6730	-32.54	20240105	4120	10.19	20240805	7440	-38.98	20231208	4120	10.19	20240805	2.33	N	000220	1000	176 억		253911	N	N	6	N	00	N
102	20241015	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4560	-25	5	-0.55	60042730	13118	48.85	4580	4620	4550	5960	3210	4585	4577.12	1.49	0	-1817	4685	4635	4590	4540	4495	4612	4517	176	1375	1000	2930	5	1	17032351	777	-12.53	0.76	12	0.08	-364.00	6012.00	7440	20231208	-38.71	4120	20240805	10.68	6730	-32.24	20240105	4120	10.68	20240805	7440	-38.71	20231208	4120	10.68	20240805	2.33	N	000220	1000	176 억		253911	N	N	6	N	00	N
103	20241015	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4575	-10	5	-0.22	30327075	6606	24.60	4580	4620	4565	5960	3210	4585	4590.84	1.49	0	38	4685	4635	4590	4540	4495	4612	4517	176	1375	1000	2930	5	1	17032351	779	-12.57	0.76	12	0.04	-364.00	6012.00	7440	20231208	-38.51	4120	20240805	11.04	6730	-32.02	20240105	4120	11.04	20240805	7440	-38.51	20231208	4120	11.04	20240805	2.33	N	000220	1000	176 억		253911	N	N	6	N	00	N
104	20241015	090103	57	100.00	KOSPI		의약품	N	N	N	N		N	4585	0	3	0.00	1309900	286	1.07	4580	4585	4580	5960	3210	4585	4580.05	1.49	0	-38	4685	4635	4590	4540	4495	4612	4517	176	1375	1000	2930	5	1	17032351	781	-12.60	0.76	12	0.00	-364.00	6012.00	7440	20231208	-38.37	4120	20240805	11.29	6730	-31.87	20240105	4120	11.29	20240805	7440	-38.37	20231208	4120	11.29	20240805	2.33	N	000220	1000	176 억		253911	N	N	6	N	00	N
105	20241014	160103	57	100.00	KOSPI		의약품	N	N	N	N		N	4585	0	3	0.00	123007950	26844	69.58	4595	4640	4545	5960	3210	4585	4582.32	1.47	0	2117	4735	4660	4610	4535	4485	4635	4510	176	1375	1000	2930	5	1	17032351	781	-12.60	0.76	12	0.16	-364.00	6012.00	7440	20231208	-38.37	4120	20240805	11.29	6730	-31.87	20240105	4120	11.29	20240805	7440	-38.37	20231208	4120	11.29	20240805	2.33	N	000220	1000	176 억		249971	N	N	6	N	00	N
106	20241014	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4590	5	2	0.11	110317030	24076	62.40	4595	4640	4545	5960	3210	4585	4582.03	1.47	0	1069	4735	4660	4610	4535	4485	4635	4510	176	1375	1000	2930	5	1	17032351	782	-12.61	0.76	12	0.14	-364.00	6012.00	7440	20231208	-38.31	4120	20240805	11.41	6730	-31.80	20240105	4120	11.41	20240805	7440	-38.31	20231208	4120	11.41	20240805	2.33	N	000220	1000	176 억		249971	N	N	0	N	00	N
107	20241014	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4575	-10	5	-0.22	100972900	22035	57.11	4595	4640	4545	5960	3210	4585	4582.38	1.47	0	378	4735	4660	4610	4535	4485	4635	4510	176	1375	1000	2930	5	1	17032351	779	-12.57	0.76	12	0.13	-364.00	6012.00	7440	20231208	-38.51	4120	20240805	11.04	6730	-32.02	20240105	4120	11.04	20240805	7440	-38.51	20231208	4120	11.04	20240805	2.33	N	000220	1000	176 억		249971	N	N	0	N	00	N
108	20241014	130103	57	100.00	KOSPI		의약품	N	N	N	N		N	4565	-20	5	-0.44	92672310	20218	52.40	4595	4640	4545	5960	3210	4585	4583.65	1.47	0	72	4735	4660	4610	4535	4485	4635	4510	176	1375	1000	2930	5	1	17032351	778	-12.54	0.76	12	0.12	-364.00	6012.00	7440	20231208	-38.64	4120	20240805	10.80	6730	-32.17	20240105	4120	10.80	20240805	7440	-38.64	20231208	4120	10.80	20240805	2.33	N	000220	1000	176 억		249971	N	N	0	N	00	N
109	20241014	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4580	-5	5	-0.11	85413350	18634	48.30	4595	4640	4545	5960	3210	4585	4583.73	1.47	0	236	4735	4660	4610	4535	4485	4635	4510	176	1375	1000	2930	5	1	17032351	780	-12.58	0.76	12	0.11	-364.00	6012.00	7440	20231208	-38.44	4120	20240805	11.17	6730	-31.95	20240105	4120	11.17	20240805	7440	-38.44	20231208	4120	11.17	20240805	2.33	N	000220	1000	176 억		249971	N	N	0	N	00	N
110	20241014	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4555	-30	5	-0.65	75999090	16566	42.94	4595	4640	4550	5960	3210	4585	4587.66	1.47	0	-634	4735	4660	4610	4535	4485	4635	4510	176	1375	1000	2930	5	1	17032351	776	-12.51	0.76	12	0.10	-364.00	6012.00	7440	20231208	-38.78	4120	20240805	10.56	6730	-32.32	20240105	4120	10.56	20240805	7440	-38.78	20231208	4120	10.56	20240805	2.33	N	000220	1000	176 억		249971	N	N	0	N	00	N
111	20241014	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	15	2	0.33	49008465	10660	27.63	4595	4640	4575	5960	3210	4585	4597.47	1.47	0	-1370	4735	4660	4610	4535	4485	4635	4510	176	1375	1000	2930	5	1	17032351	783	-12.64	0.77	12	0.06	-364.00	6012.00	7440	20231208	-38.17	4120	20240805	11.65	6730	-31.65	20240105	4120	11.65	20240805	7440	-38.17	20231208	4120	11.65	20240805	2.33	N	000220	1000	176 억		249971	N	N	0	N	00	N
112	20241014	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4595	10	2	0.22	2058110	448	1.16	4595	4595	4595	5960	3210	4585	4595.00	1.47	0	-90	4735	4660	4610	4535	4485	4635	4510	176	1375	1000	2930	5	1	17032351	783	-12.62	0.76	12	0.00	-364.00	6012.00	7440	20231208	-38.24	4120	20240805	11.53	6730	-31.72	20240105	4120	11.53	20240805	7440	-38.24	20231208	4120	11.53	20240805	2.33	N	000220	1000	176 억		249971	N	N	0	N	00	N
113	20241011	160103	57	100.00	KOSPI		의약품	N	N	N	N		N	4585	-85	5	-1.82	176485180	38335	76.08	4670	4685	4560	6070	3270	4670	4603.77	1.52	0	-11193	4733	4701	4658	4626	4583	4717	4642	176	1400	1000	2980	5	1	17032351	781	-12.60	0.76	12	0.23	-364.00	6012.00	7440	20231208	-38.37	4120	20240805	11.29	6730	-31.87	20240105	4120	11.29	20240805	7440	-38.37	20231208	4120	11.29	20240805	2.33	N	000220	1000	176 억		259389	N	N	0	N	00	N
114	20241011	150103	57	100.00	KOSPI		의약품	N	N	N	N		N	4570	-100	5	-2.14	158075965	34313	68.10	4670	4685	4570	6070	3270	4670	4606.88	1.52	0	-10822	4733	4701	4658	4626	4583	4717	4642	176	1400	1000	2980	5	1	17032351	778	-12.55	0.76	12	0.20	-364.00	6012.00	7440	20231208	-38.58	4120	20240805	10.92	6730	-32.10	20240105	4120	10.92	20240805	7440	-38.58	20231208	4120	10.92	20240805	2.33	N	000220	1000	176 억		259389	N	N	0	N	00	N
115	20241011	140103	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	-70	5	-1.50	127660845	27671	54.91	4670	4685	4590	6070	3270	4670	4613.52	1.52	0	-8588	4733	4701	4658	4626	4583	4717	4642	176	1400	1000	2980	5	1	17032351	783	-12.64	0.77	12	0.16	-364.00	6012.00	7440	20231208	-38.17	4120	20240805	11.65	6730	-31.65	20240105	4120	11.65	20240805	7440	-38.17	20231208	4120	11.65	20240805	2.33	N	000220	1000	176 억		259389	N	N	0	N	00	N
116	20241011	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4595	-75	5	-1.61	108156145	23425	46.49	4670	4685	4590	6070	3270	4670	4617.12	1.52	0	-8416	4733	4701	4658	4626	4583	4717	4642	176	1400	1000	2980	5	1	17032351	783	-12.62	0.76	12	0.14	-364.00	6012.00	7440	20231208	-38.24	4120	20240805	11.53	6730	-31.72	20240105	4120	11.53	20240805	7440	-38.24	20231208	4120	11.53	20240805	2.33	N	000220	1000	176 억		259389	N	N	0	N	00	N
117	20241011	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	-70	5	-1.50	96383135	20864	41.41	4670	4685	4595	6070	3270	4670	4619.59	1.52	0	-6382	4733	4701	4658	4626	4583	4717	4642	176	1400	1000	2980	5	1	17032351	783	-12.64	0.77	12	0.12	-364.00	6012.00	7440	20231208	-38.17	4120	20240805	11.65	6730	-31.65	20240105	4120	11.65	20240805	7440	-38.17	20231208	4120	11.65	20240805	2.33	N	000220	1000	176 억		259389	N	N	0	N	00	N
118	20241011	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	-60	5	-1.28	84010645	18176	36.07	4670	4685	4595	6070	3270	4670	4622.06	1.52	0	-5811	4733	4701	4658	4626	4583	4717	4642	176	1400	1000	2980	5	1	17032351	785	-12.66	0.77	12	0.11	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.33	N	000220	1000	176 억		259389	N	N	0	N	00	N
119	20241011	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4615	-55	5	-1.18	49133675	10606	21.05	4670	4685	4610	6070	3270	4670	4632.63	1.52	0	-4597	4733	4701	4658	4626	4583	4717	4642	176	1400	1000	2980	5	1	17032351	786	-12.68	0.77	12	0.06	-364.00	6012.00	7440	20231208	-37.97	4120	20240805	12.01	6730	-31.43	20240105	4120	12.01	20240805	7440	-37.97	20231208	4120	12.01	20240805	2.33	N	000220	1000	176 억		259389	N	N	0	N	00	N
120	20241011	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4680	10	2	0.21	602440	129	0.26	4670	4680	4670	6070	3270	4670	4670.08	1.52	0	-23	4733	4701	4658	4626	4583	4717	4642	176	1400	1000	2980	5	1	17032351	797	-12.86	0.78	12	0.00	-364.00	6012.00	7440	20231208	-37.10	4120	20240805	13.59	6730	-30.46	20240105	4120	13.59	20240805	7440	-37.10	20231208	4120	13.59	20240805	2.33	N	000220	1000	176 억		259389	N	N	0	N	00	N
121	20241010	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4670	70	2	1.52	234492830	50281	165.37	4665	4690	4615	5980	3220	4600	4663.65	1.49	0	17849	4660	4630	4610	4580	4560	4620	4570	176	1380	1000	2940	5	1	17032351	795	-12.83	0.78	12	0.30	-364.00	6012.00	7440	20231208	-37.23	4120	20240805	13.35	6730	-30.61	20240105	4120	13.35	20240805	7440	-37.23	20231208	4120	13.35	20240805	2.32	N	000220	1000	176 억		253050	N	N	0	N	00	N
122	20241010	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4665	65	2	1.41	225278380	48304	158.86	4665	4690	4615	5980	3220	4600	4663.76	1.49	0	17071	4660	4630	4610	4580	4560	4620	4570	176	1380	1000	2940	5	1	17032351	795	-12.82	0.78	12	0.28	-364.00	6012.00	7440	20231208	-37.30	4120	20240805	13.23	6730	-30.68	20240105	4120	13.23	20240805	7440	-37.30	20231208	4120	13.23	20240805	2.32	N	000220	1000	176 억		253050	N	N	0	N	00	N
123	20241010	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4680	80	2	1.74	191016700	40966	134.73	4665	4690	4615	5980	3220	4600	4662.81	1.49	0	15705	4660	4630	4610	4580	4560	4620	4570	176	1380	1000	2940	5	1	17032351	797	-12.86	0.78	12	0.24	-364.00	6012.00	7440	20231208	-37.10	4120	20240805	13.59	6730	-30.46	20240105	4120	13.59	20240805	7440	-37.10	20231208	4120	13.59	20240805	2.32	N	000220	1000	176 억		253050	N	N	0	N	00	N
124	20241010	130103	57	100.00	KOSPI		의약품	N	N	N	N		N	4670	70	2	1.52	171876700	36868	121.25	4665	4690	4615	5980	3220	4600	4661.95	1.49	0	14365	4660	4630	4610	4580	4560	4620	4570	176	1380	1000	2940	5	1	17032351	795	-12.83	0.78	12	0.22	-364.00	6012.00	7440	20231208	-37.23	4120	20240805	13.35	6730	-30.61	20240105	4120	13.35	20240805	7440	-37.23	20231208	4120	13.35	20240805	2.32	N	000220	1000	176 억		253050	N	N	0	N	00	N
125	20241010	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4680	80	2	1.74	127762415	27435	90.23	4665	4685	4615	5980	3220	4600	4656.91	1.49	0	11965	4660	4630	4610	4580	4560	4620	4570	176	1380	1000	2940	5	1	17032351	797	-12.86	0.78	12	0.16	-364.00	6012.00	7440	20231208	-37.10	4120	20240805	13.59	6730	-30.46	20240105	4120	13.59	20240805	7440	-37.10	20231208	4120	13.59	20240805	2.32	N	000220	1000	176 억		253050	N	N	0	N	00	N
126	20241010	110103	57	100.00	KOSPI		의약품	N	N	N	N		N	4675	75	2	1.63	107361540	23074	75.89	4665	4685	4615	5980	3220	4600	4652.92	1.49	0	9343	4660	4630	4610	4580	4560	4620	4570	176	1380	1000	2940	5	1	17032351	796	-12.84	0.78	12	0.14	-364.00	6012.00	7440	20231208	-37.16	4120	20240805	13.47	6730	-30.53	20240105	4120	13.47	20240805	7440	-37.16	20231208	4120	13.47	20240805	2.32	N	000220	1000	176 억		253050	N	N	0	N	00	N
127	20241010	100103	57	100.00	KOSPI		의약품	N	N	N	N		N	4660	60	2	1.30	51925800	11161	36.71	4665	4685	4615	5980	3220	4600	4652.43	1.49	0	4248	4660	4630	4610	4580	4560	4620	4570	176	1380	1000	2940	5	1	17032351	794	-12.80	0.78	12	0.07	-364.00	6012.00	7440	20231208	-37.37	4120	20240805	13.11	6730	-30.76	20240105	4120	13.11	20240805	7440	-37.37	20231208	4120	13.11	20240805	2.32	N	000220	1000	176 억		253050	N	N	0	N	00	N
128	20241010	090103	57	100.00	KOSPI		의약품	N	N	N	N		N	4635	35	2	0.76	3131335	673	2.21	4665	4670	4635	5980	3220	4600	4652.80	1.49	0	-325	4660	4630	4610	4580	4560	4620	4570	176	1380	1000	2940	5	1	17032351	789	-12.73	0.77	12	0.00	-364.00	6012.00	7440	20231208	-37.70	4120	20240805	12.50	6730	-31.13	20240105	4120	12.50	20240805	7440	-37.70	20231208	4120	12.50	20240805	2.32	N	000220	1000	176 억		253050	N	N	0	N	00	N
129	20241008	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	-10	5	-0.22	139843150	30344	87.68	4605	4640	4590	5990	3230	4610	4608.59	1.52	0	-5059	4690	4650	4580	4540	4470	4670	4560	176	1380	1000	2950	5	1	17032351	783	-12.64	0.77	12	0.18	-364.00	6012.00	7440	20231208	-38.17	4120	20240805	11.65	6730	-31.65	20240105	4120	11.65	20240805	7440	-38.17	20231208	4120	11.65	20240805	2.32	N	000220	1000	176 억		258114	N	N	0	N	00	N
130	20241008	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4590	-20	5	-0.43	135327900	29362	84.85	4605	4640	4590	5990	3230	4610	4608.95	1.52	0	-4428	4690	4650	4580	4540	4470	4670	4560	176	1380	1000	2950	5	1	17032351	782	-12.61	0.76	12	0.17	-364.00	6012.00	7440	20231208	-38.31	4120	20240805	11.41	6730	-31.80	20240105	4120	11.41	20240805	7440	-38.31	20231208	4120	11.41	20240805	2.32	N	000220	1000	176 억		258114	N	N	0	N	00	N
131	20241008	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4615	5	2	0.11	118319990	25665	74.16	4605	4640	4590	5990	3230	4610	4610.17	1.52	0	-3324	4690	4650	4580	4540	4470	4670	4560	176	1380	1000	2950	5	1	17032351	786	-12.68	0.77	12	0.15	-364.00	6012.00	7440	20231208	-37.97	4120	20240805	12.01	6730	-31.43	20240105	4120	12.01	20240805	7440	-37.97	20231208	4120	12.01	20240805	2.32	N	000220	1000	176 억		258114	N	N	0	N	00	N
132	20241008	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4605	-5	5	-0.11	100693795	21840	63.11	4605	4640	4590	5990	3230	4610	4610.52	1.52	0	-2734	4690	4650	4580	4540	4470	4670	4560	176	1380	1000	2950	5	1	17032351	784	-12.65	0.77	12	0.13	-364.00	6012.00	7440	20231208	-38.10	4120	20240805	11.77	6730	-31.58	20240105	4120	11.77	20240805	7440	-38.10	20231208	4120	11.77	20240805	2.32	N	000220	1000	176 억		258114	N	N	0	N	00	N
133	20241008	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	-10	5	-0.22	97185045	21079	60.91	4605	4640	4590	5990	3230	4610	4610.51	1.52	0	-2660	4690	4650	4580	4540	4470	4670	4560	176	1380	1000	2950	5	1	17032351	783	-12.64	0.77	12	0.12	-364.00	6012.00	7440	20231208	-38.17	4120	20240805	11.65	6730	-31.65	20240105	4120	11.65	20240805	7440	-38.17	20231208	4120	11.65	20240805	2.32	N	000220	1000	176 억		258114	N	N	0	N	00	N
134	20241008	110103	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	0	3	0.00	60832720	13185	38.10	4605	4640	4595	5990	3230	4610	4613.78	1.52	0	781	4690	4650	4580	4540	4470	4670	4560	176	1380	1000	2950	5	1	17032351	785	-12.66	0.77	12	0.08	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.32	N	000220	1000	176 억		258114	N	N	0	N	00	N
135	20241008	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4630	20	2	0.43	52262820	11332	32.75	4605	4640	4595	5990	3230	4610	4611.97	1.52	0	1008	4690	4650	4580	4540	4470	4670	4560	176	1380	1000	2950	5	1	17032351	789	-12.72	0.77	12	0.07	-364.00	6012.00	7440	20231208	-37.77	4120	20240805	12.38	6730	-31.20	20240105	4120	12.38	20240805	7440	-37.77	20231208	4120	12.38	20240805	2.32	N	000220	1000	176 억		258114	N	N	0	N	00	N
136	20241008	090104	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	0	3	0.00	13703135	2974	8.59	4605	4610	4595	5990	3230	4610	4607.64	1.52	0	-1569	4690	4650	4580	4540	4470	4670	4560	176	1380	1000	2950	5	1	17032351	785	-12.66	0.77	12	0.02	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.32	N	000220	1000	176 억		258114	N	N	0	N	00	N
137	20241007	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	50	2	1.10	157162405	34596	119.00	4535	4620	4510	5920	3195	4560	4542.79	1.56	0	-6744	4650	4605	4540	4495	4430	4627	4517	176	1360	1000	2910	5	1	17032351	785	-12.66	0.77	12	0.20	-364.00	6012.00	7440	20231208	-38.04	4120	20240805	11.89	6730	-31.50	20240105	4120	11.89	20240805	7440	-38.04	20231208	4120	11.89	20240805	2.36	N	000220	1000	176 억		265085	N	N	0	N	00	N
138	20241007	150103	57	100.00	KOSPI		의약품	N	N	N	N		N	4570	10	2	0.22	149706630	32976	113.43	4535	4620	4510	5920	3195	4560	4539.87	1.56	0	-6435	4650	4605	4540	4495	4430	4627	4517	176	1360	1000	2910	5	1	17032351	778	-12.55	0.76	12	0.19	-364.00	6012.00	7440	20231208	-38.58	4120	20240805	10.92	6730	-32.10	20240105	4120	10.92	20240805	7440	-38.58	20231208	4120	10.92	20240805	2.36	N	000220	1000	176 억		265085	N	N	0	N	00	N
139	20241007	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4550	-10	5	-0.22	117510600	25945	89.24	4535	4585	4510	5920	3195	4560	4529.22	1.56	0	-5218	4650	4605	4540	4495	4430	4627	4517	176	1360	1000	2910	5	1	17032351	775	-12.50	0.76	12	0.15	-364.00	6012.00	7440	20231208	-38.84	4120	20240805	10.44	6730	-32.39	20240105	4120	10.44	20240805	7440	-38.84	20231208	4120	10.44	20240805	2.36	N	000220	1000	176 억		265085	N	N	0	N	00	N
140	20241007	130103	57	100.00	KOSPI		의약품	N	N	N	N		N	4550	-10	5	-0.22	107455995	23734	81.64	4535	4585	4510	5920	3195	4560	4527.51	1.56	0	-4966	4650	4605	4540	4495	4430	4627	4517	176	1360	1000	2910	5	1	17032351	775	-12.50	0.76	12	0.14	-364.00	6012.00	7440	20231208	-38.84	4120	20240805	10.44	6730	-32.39	20240105	4120	10.44	20240805	7440	-38.84	20231208	4120	10.44	20240805	2.36	N	000220	1000	176 억		265085	N	N	0	N	00	N
141	20241007	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4560	0	3	0.00	102635820	22673	77.99	4535	4585	4510	5920	3195	4560	4526.79	1.56	0	-4993	4650	4605	4540	4495	4430	4627	4517	176	1360	1000	2910	5	1	17032351	777	-12.53	0.76	12	0.13	-364.00	6012.00	7440	20231208	-38.71	4120	20240805	10.68	6730	-32.24	20240105	4120	10.68	20240805	7440	-38.71	20231208	4120	10.68	20240805	2.36	N	000220	1000	176 억		265085	N	N	0	N	00	N
142	20241007	110104	57	100.00	KOSPI		의약품	N	N	N	N		N	4545	-15	5	-0.33	92890435	20527	70.61	4535	4585	4510	5920	3195	4560	4525.28	1.56	0	-4444	4650	4605	4540	4495	4430	4627	4517	176	1360	1000	2910	5	1	17032351	774	-12.49	0.76	12	0.12	-364.00	6012.00	7440	20231208	-38.91	4120	20240805	10.32	6730	-32.47	20240105	4120	10.32	20240805	7440	-38.91	20231208	4120	10.32	20240805	2.36	N	000220	1000	176 억		265085	N	N	0	N	00	N
143	20241007	100103	57	100.00	KOSPI		의약품	N	N	N	N		N	4520	-40	5	-0.88	72243620	15967	54.92	4535	4585	4510	5920	3195	4560	4524.56	1.56	0	-2375	4650	4605	4540	4495	4430	4627	4517	176	1360	1000	2910	5	1	17032351	770	-12.42	0.75	12	0.09	-364.00	6012.00	7440	20231208	-39.25	4120	20240805	9.71	6730	-32.84	20240105	4120	9.71	20240805	7440	-39.25	20231208	4120	9.71	20240805	2.36	N	000220	1000	176 억		265085	N	N	0	N	00	N
144	20241007	090103	57	100.00	KOSPI		의약품	N	N	N	N		N	4535	-25	5	-0.55	49885	11	0.04	4535	4535	4535	5920	3195	4560	4535.00	1.56	0	-1	4650	4605	4540	4495	4430	4627	4517	176	1360	1000	2910	5	1	17032351	772	-12.46	0.75	12	0.00	-364.00	6012.00	7440	20231208	-39.05	4120	20240805	10.07	6730	-32.62	20240105	4120	10.07	20240805	7440	-39.05	20231208	4120	10.07	20240805	2.36	N	000220	1000	176 억		265085	N	N	0	N	00	N
145	20241004	160104	57	100.00	KOSPI		의약품	N	N	N	N		N	4560	80	2	1.79	132035775	29066	44.86	4500	4585	4475	5820	3140	4480	4542.55	1.51	0	6290	4643	4561	4503	4421	4363	4532	4392	176	1340	1000	2860	5	1	17032351	777	-12.53	0.76	12	0.17	-364.00	6012.00	7440	20231208	-38.71	4120	20240805	10.68	6730	-32.24	20240105	4120	10.68	20240805	7440	-38.71	20231208	4120	10.68	20240805	2.42	N	000220	1000	176 억		257371	N	N	0	N	00	N
146	20241004	150103	57	100.00	KOSPI		의약품	N	N	N	N		N	4535	55	2	1.23	124028595	27304	42.14	4500	4585	4475	5820	3140	4480	4542.51	1.51	0	5473	4643	4561	4503	4421	4363	4532	4392	176	1340	1000	2860	5	1	17032351	772	-12.46	0.75	12	0.16	-364.00	6012.00	7440	20231208	-39.05	4120	20240805	10.07	6730	-32.62	20240105	4120	10.07	20240805	7440	-39.05	20231208	4120	10.07	20240805	2.42	N	000220	1000	176 억		257371	N	N	0	N	00	N
147	20241004	140103	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	60	2	1.34	118005955	25978	40.10	4500	4585	4475	5820	3140	4480	4542.53	1.51	0	5033	4643	4561	4503	4421	4363	4532	4392	176	1340	1000	2860	5	1	17032351	773	-12.47	0.76	12	0.15	-364.00	6012.00	7440	20231208	-38.98	4120	20240805	10.19	6730	-32.54	20240105	4120	10.19	20240805	7440	-38.98	20231208	4120	10.19	20240805	2.42	N	000220	1000	176 억		257371	N	N	0	N	00	N
148	20241004	130103	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	60	2	1.34	109396205	24079	37.16	4500	4585	4475	5820	3140	4480	4543.22	1.51	0	4304	4643	4561	4503	4421	4363	4532	4392	176	1340	1000	2860	5	1	17032351	773	-12.47	0.76	12	0.14	-364.00	6012.00	7440	20231208	-38.98	4120	20240805	10.19	6730	-32.54	20240105	4120	10.19	20240805	7440	-38.98	20231208	4120	10.19	20240805	2.42	N	000220	1000	176 억		257371	N	N	0	N	00	N
149	20241004	120104	57	100.00	KOSPI		의약품	N	N	N	N		N	4565	85	2	1.90	78783930	17359	26.79	4500	4585	4475	5820	3140	4480	4538.51	1.51	0	2616	4643	4561	4503	4421	4363	4532	4392	176	1340	1000	2860	5	1	17032351	778	-12.54	0.76	12	0.10	-364.00	6012.00	7440	20231208	-38.64	4120	20240805	10.80	6730	-32.17	20240105	4120	10.80	20240805	7440	-38.64	20231208	4120	10.80	20240805	2.42	N	000220	1000	176 억		257371	N	N	0	N	00	N
150	20241004	110103	57	100.00	KOSPI		의약품	N	N	N	N		N	4570	90	2	2.01	63681780	14046	21.68	4500	4585	4475	5820	3140	4480	4533.80	1.51	0	1003	4643	4561	4503	4421	4363	4532	4392	176	1340	1000	2860	5	1	17032351	778	-12.55	0.76	12	0.08	-364.00	6012.00	7440	20231208	-38.58	4120	20240805	10.92	6730	-32.10	20240105	4120	10.92	20240805	7440	-38.58	20231208	4120	10.92	20240805	2.42	N	000220	1000	176 억		257371	N	N	0	N	00	N
151	20241004	100103	57	100.00	KOSPI		의약품	N	N	N	N		N	4565	85	2	1.90	40289395	8931	13.78	4500	4565	4475	5820	3140	4480	4511.19	1.51	0	435	4643	4561	4503	4421	4363	4532	4392	176	1340	1000	2860	5	1	17032351	778	-12.54	0.76	12	0.05	-364.00	6012.00	7440	20231208	-38.64	4120	20240805	10.80	6730	-32.17	20240105	4120	10.80	20240805	7440	-38.64	20231208	4120	10.80	20240805	2.42	N	000220	1000	176 억		257371	N	N	0	N	00	N
152	20241004	090103	57	100.00	KOSPI		의약품	N	N	N	N		N	4500	20	2	0.45	675000	150	0.23	4500	4500	4500	5820	3140	4480	4500.00	1.51	0	-61	4643	4561	4503	4421	4363	4532	4392	176	1340	1000	2860	5	1	17032351	766	-12.36	0.75	12	0.00	-364.00	6012.00	7440	20231208	-39.52	4120	20240805	9.22	6730	-33.14	20240105	4120	9.22	20240805	7440	-39.52	20231208	4120	9.22	20240805	2.42	N	000220	1000	176 억		257371	N	N	0	N	00	N
153	20241002	160103	57	100.00	KOSPI		의약품	N	N	N	N		N	4480	-120	5	-2.61	289740660	64470	101.17	4560	4585	4445	5980	3220	4600	4494.22	1.61	0	-17538	4706	4652	4606	4552	4506	4630	4530	176	1380	1000	2940	5	1	17032351	763	-12.31	0.75	12	0.38	-364.00	6012.00	7440	20231208	-39.78	4120	20240805	8.74	6730	-33.43	20240105	4120	8.74	20240805	7440	-39.78	20231208	4120	8.74	20240805	2.37	N	000220	1000	176 억		274532	N	N	0	N	00	N
154	20241002	150104	57	100.00	KOSPI		의약품	N	N	N	N		N	4485	-115	5	-2.50	274613505	61096	95.87	4560	4585	4445	5980	3220	4600	4494.79	1.61	0	-16159	4706	4652	4606	4552	4506	4630	4530	176	1380	1000	2940	5	1	17032351	764	-12.32	0.75	12	0.36	-364.00	6012.00	7440	20231208	-39.72	4120	20240805	8.86	6730	-33.36	20240105	4120	8.86	20240805	7440	-39.72	20231208	4120	8.86	20240805	2.37	N	000220	1000	176 억		274532	N	N	0	N	00	N
155	20241002	140104	57	100.00	KOSPI		의약품	N	N	N	N		N	4500	-100	5	-2.17	220920295	49152	77.13	4560	4585	4445	5980	3220	4600	4494.63	1.61	0	-15170	4706	4652	4606	4552	4506	4630	4530	176	1380	1000	2940	5	1	17032351	766	-12.36	0.75	12	0.29	-364.00	6012.00	7440	20231208	-39.52	4120	20240805	9.22	6730	-33.14	20240105	4120	9.22	20240805	7440	-39.52	20231208	4120	9.22	20240805	2.37	N	000220	1000	176 억		274532	N	N	0	N	00	N
156	20241002	130104	57	100.00	KOSPI		의약품	N	N	N	N		N	4535	-65	5	-1.41	208352445	46368	72.76	4560	4585	4445	5980	3220	4600	4493.45	1.61	0	-14170	4706	4652	4606	4552	4506	4630	4530	176	1380	1000	2940	5	1	17032351	772	-12.46	0.75	12	0.27	-364.00	6012.00	7440	20231208	-39.05	4120	20240805	10.07	6730	-32.62	20240105	4120	10.07	20240805	7440	-39.05	20231208	4120	10.07	20240805	2.37	N	000220	1000	176 억		274532	N	N	0	N	00	N
157	20241002	120103	57	100.00	KOSPI		의약품	N	N	N	N		N	4520	-80	5	-1.74	203448605	45286	71.06	4560	4585	4445	5980	3220	4600	4492.53	1.61	0	-14110	4706	4652	4606	4552	4506	4630	4530	176	1380	1000	2940	5	1	17032351	770	-12.42	0.75	12	0.27	-364.00	6012.00	7440	20231208	-39.25	4120	20240805	9.71	6730	-32.84	20240105	4120	9.71	20240805	7440	-39.25	20231208	4120	9.71	20240805	2.37	N	000220	1000	176 억		274532	N	N	0	N	00	N
158	20241002	110103	57	100.00	KOSPI		의약품	N	N	N	N		N	4515	-85	5	-1.85	175824205	39185	61.49	4560	4585	4445	5980	3220	4600	4487.03	1.61	0	-10967	4706	4652	4606	4552	4506	4630	4530	176	1380	1000	2940	5	1	17032351	769	-12.40	0.75	12	0.23	-364.00	6012.00	7440	20231208	-39.31	4120	20240805	9.59	6730	-32.91	20240105	4120	9.59	20240805	7440	-39.31	20231208	4120	9.59	20240805	2.37	N	000220	1000	176 억		274532	N	N	0	N	00	N
159	20241002	100104	57	100.00	KOSPI		의약품	N	N	N	N		N	4475	-125	5	-2.72	139646670	31127	48.85	4560	4585	4445	5980	3220	4600	4486.35	1.61	0	-10741	4706	4652	4606	4552	4506	4630	4530	176	1380	1000	2940	5	1	17032351	762	-12.29	0.74	12	0.18	-364.00	6012.00	7440	20231208	-39.85	4120	20240805	8.62	6730	-33.51	20240105	4120	8.62	20240805	7440	-39.85	20231208	4120	8.62	20240805	2.37	N	000220	1000	176 억		274532	N	N	0	N	00	N
160	20241002	090103	57	100.00	KOSPI		의약품	N	N	N	N		N	4560	-40	5	-0.87	4956720	1087	1.71	4560	4560	4560	5980	3220	4600	4560.00	1.61	0	-185	4706	4652	4606	4552	4506	4630	4530	176	1380	1000	2940	5	1	17032351	777	-12.53	0.76	12	0.01	-364.00	6012.00	7440	20231208	-38.71	4120	20240805	10.68	6730	-32.24	20240105	4120	10.68	20240805	7440	-38.71	20231208	4120	10.68	20240805	2.37	N	000220	1000	176 억		274532	N	N	0	N	00	N