KissMeData/009420/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	160251	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44200	-600	5	-1.34	48290917450	1100725	228.45	44600	45500	42500	58200	31400	44800	43870.78	6.68	0	91848	46433	45616	45183	44366	43933	45400	44150	261	13400	500	33150	50	1	52240638	23090	659.70	11.58	12	2.11	67.00	3817.00	52000	20241022	-15.00	28500	20240805	55.09	52000	-15.00	20241022	28500	55.09	20240805	52000	-15.00	20241022	28500	55.09	20240805	3.55	N	009420	500	261 억		3491709	N	N	798	N	00	N
3	20241031	150255	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43800	-1000	5	-2.23	43235344200	985890	204.62	44600	45500	42500	58200	31400	44800	43853.52	6.68	0	69313	46433	45616	45183	44366	43933	45400	44150	261	13400	500	33150	50	1	52240638	22881	653.73	11.47	12	1.89	67.00	3817.00	52000	20241022	-15.77	28500	20240805	53.68	52000	-15.77	20241022	28500	53.68	20240805	52000	-15.77	20241022	28500	53.68	20240805	3.55	N	009420	500	261 억		3491709	N	N	4951	N	00	N
4	20241031	140253	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43400	-1400	5	-3.12	38516493450	877445	182.11	44600	45500	42500	58200	31400	44800	43895.54	6.68	0	38779	46433	45616	45183	44366	43933	45400	44150	261	13400	500	33150	50	1	52240638	22672	647.76	11.37	12	1.68	67.00	3817.00	52000	20241022	-16.54	28500	20240805	52.28	52000	-16.54	20241022	28500	52.28	20240805	52000	-16.54	20241022	28500	52.28	20240805	3.55	N	009420	500	261 억		3491709	N	N	4951	N	00	N
5	20241031	130254	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43050	-1750	5	-3.91	29386741150	664901	138.00	44600	45500	42950	58200	31400	44800	44196.59	6.68	0	-16321	46433	45616	45183	44366	43933	45400	44150	261	13400	500	33150	50	1	52240638	22490	642.54	11.28	12	1.27	67.00	3817.00	52000	20241022	-17.21	28500	20240805	51.05	52000	-17.21	20241022	28500	51.05	20240805	52000	-17.21	20241022	28500	51.05	20240805	3.55	N	009420	500	261 억		3491709	N	N	4951	N	00	N
6	20241031	120254	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43750	-1050	5	-2.34	23977478550	539971	112.07	44600	45500	43200	58200	31400	44800	44404.66	6.68	0	-32288	46433	45616	45183	44366	43933	45400	44150	261	13400	500	33150	50	1	52240638	22855	652.99	11.46	12	1.03	67.00	3817.00	52000	20241022	-15.87	28500	20240805	53.51	52000	-15.87	20241022	28500	53.51	20240805	52000	-15.87	20241022	28500	53.51	20240805	3.55	N	009420	500	261 억		3491709	N	N	4951	N	00	N
7	20241031	110256	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44100	-700	5	-1.56	17094072900	382435	79.37	44600	45500	44000	58200	31400	44800	44697.81	6.68	0	-26119	46433	45616	45183	44366	43933	45400	44150	261	13400	500	33150	50	1	52240638	23038	658.21	11.55	12	0.73	67.00	3817.00	52000	20241022	-15.19	28500	20240805	54.74	52000	-15.19	20241022	28500	54.74	20240805	52000	-15.19	20241022	28500	54.74	20240805	3.55	N	009420	500	261 억		3491709	N	N	4951	N	00	N
8	20241031	100253	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45050	250	2	0.56	12111690500	270692	56.18	44600	45500	44000	58200	31400	44800	44743.30	6.68	0	-25755	46433	45616	45183	44366	43933	45400	44150	261	13400	500	33150	50	1	52240638	23534	672.39	11.80	12	0.52	67.00	3817.00	52000	20241022	-13.37	28500	20240805	58.07	52000	-13.37	20241022	28500	58.07	20240805	52000	-13.37	20241022	28500	58.07	20240805	3.55	N	009420	500	261 억		3491709	N	N	4951	N	00	N
9	20241031	090253	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44700	-100	5	-0.22	984286150	21956	4.56	44600	45000	44600	58200	31400	44800	44830.83	6.68	0	-2595	46433	45616	45183	44366	43933	45400	44150	261	13400	500	33150	50	1	52240638	23352	667.16	11.71	12	0.04	67.00	3817.00	52000	20241022	-14.04	28500	20240805	56.84	52000	-14.04	20241022	28500	56.84	20240805	52000	-14.04	20241022	28500	56.84	20240805	3.55	N	009420	500	261 억		3491709	N	N	4951	N	00	N
10	20241030	160252	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44800	-900	5	-1.97	21450091850	474943	71.27	45500	46000	44750	59400	32000	45700	45165.05	6.64	0	24235	47066	46382	45466	44782	43866	45925	44325	261	13700	500	33810	50	1	52240638	23404	668.66	11.74	12	0.91	67.00	3817.00	52000	20241022	-13.85	28500	20240805	57.19	52000	-13.85	20241022	28500	57.19	20240805	52000	-13.85	20241022	28500	57.19	20240805	3.58	N	009420	500	261 억		3466336	N	N	4951	N	00	N
11	20241030	150256	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45000	-700	5	-1.53	19245608950	425834	63.90	45500	46000	44750	59400	32000	45700	45194.86	6.64	0	5480	47066	46382	45466	44782	43866	45925	44325	261	13700	500	33810	50	1	52240638	23508	671.64	11.79	12	0.82	67.00	3817.00	52000	20241022	-13.46	28500	20240805	57.89	52000	-13.46	20241022	28500	57.89	20240805	52000	-13.46	20241022	28500	57.89	20240805	3.58	N	009420	500	261 억		3466336	N	N	18757	N	00	N
12	20241030	140255	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44950	-750	5	-1.64	17424954700	385408	57.83	45500	46000	44750	59400	32000	45700	45211.46	6.64	0	-6926	47066	46382	45466	44782	43866	45925	44325	261	13700	500	33810	50	1	52240638	23482	670.90	11.78	12	0.74	67.00	3817.00	52000	20241022	-13.56	28500	20240805	57.72	52000	-13.56	20241022	28500	57.72	20240805	52000	-13.56	20241022	28500	57.72	20240805	3.58	N	009420	500	261 억		3466336	N	N	18757	N	00	N
13	20241030	130255	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45200	-500	5	-1.09	15704970150	347228	52.10	45500	46000	44750	59400	32000	45700	45229.29	6.64	0	-11772	47066	46382	45466	44782	43866	45925	44325	261	13700	500	33810	50	1	52240638	23613	674.63	11.84	12	0.66	67.00	3817.00	52000	20241022	-13.08	28500	20240805	58.60	52000	-13.08	20241022	28500	58.60	20240805	52000	-13.08	20241022	28500	58.60	20240805	3.58	N	009420	500	261 억		3466336	N	N	18757	N	00	N
14	20241030	120255	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44850	-850	5	-1.86	12212229050	269808	40.49	45500	46000	44750	59400	32000	45700	45262.34	6.64	0	-25663	47066	46382	45466	44782	43866	45925	44325	261	13700	500	33810	50	1	52240638	23430	669.40	11.75	12	0.52	67.00	3817.00	52000	20241022	-13.75	28500	20240805	57.37	52000	-13.75	20241022	28500	57.37	20240805	52000	-13.75	20241022	28500	57.37	20240805	3.58	N	009420	500	261 억		3466336	N	N	18757	N	00	N
15	20241030	110254	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45150	-550	5	-1.20	9125221800	201066	30.17	45500	46000	44900	59400	32000	45700	45383.90	6.64	0	-6482	47066	46382	45466	44782	43866	45925	44325	261	13700	500	33810	50	1	52240638	23587	673.88	11.83	12	0.38	67.00	3817.00	52000	20241022	-13.17	28500	20240805	58.42	52000	-13.17	20241022	28500	58.42	20240805	52000	-13.17	20241022	28500	58.42	20240805	3.58	N	009420	500	261 억		3466336	N	N	18757	N	00	N
16	20241030	100253	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45050	-650	5	-1.42	5565590700	122773	18.42	45500	46000	44900	59400	32000	45700	45331.77	6.64	0	-863	47066	46382	45466	44782	43866	45925	44325	261	13700	500	33810	50	1	52240638	23534	672.39	11.80	12	0.24	67.00	3817.00	52000	20241022	-13.37	28500	20240805	58.07	52000	-13.37	20241022	28500	58.07	20240805	52000	-13.37	20241022	28500	58.07	20240805	3.58	N	009420	500	261 억		3466336	N	N	18757	N	00	N
17	20241030	090254	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45600	-100	5	-0.22	936099150	20497	3.08	45500	46000	45400	59400	32000	45700	45669.76	6.64	0	2137	47066	46382	45466	44782	43866	45925	44325	261	13700	500	33810	50	1	52240638	23822	680.60	11.95	12	0.04	67.00	3817.00	52000	20241022	-12.31	28500	20240805	60.00	52000	-12.31	20241022	28500	60.00	20240805	52000	-12.31	20241022	28500	60.00	20240805	3.58	N	009420	500	261 억		3466336	N	N	18757	N	00	N
18	20241029	160246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45700	-400	5	-0.87	29872072050	660190	63.41	45750	46150	44550	59900	32300	46100	45245.49	6.61	0	12135	49100	47600	46150	44650	43200	46875	43925	261	13800	500	34110	50	1	52240638	23874	682.09	11.97	12	1.26	67.00	3817.00	52000	20241022	-12.12	28500	20240805	60.35	52000	-12.12	20241022	28500	60.35	20240805	52000	-12.12	20241022	28500	60.35	20240805	3.63	N	009420	500	261 억		3452975	N	N	18757	N	00	N
19	20241029	150250	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45250	-850	5	-1.84	27318948550	604196	58.03	45750	46150	44550	59900	32300	46100	45214.96	6.61	0	20057	49100	47600	46150	44650	43200	46875	43925	261	13800	500	34110	50	1	52240638	23639	675.37	11.85	12	1.16	67.00	3817.00	52000	20241022	-12.98	28500	20240805	58.77	52000	-12.98	20241022	28500	58.77	20240805	52000	-12.98	20241022	28500	58.77	20240805	3.63	N	009420	500	261 억		3452975	N	N	17535	N	00	N
20	20241029	140247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44800	-1300	5	-2.82	21499104200	475557	45.68	45750	46150	44550	59900	32300	46100	45207.72	6.61	0	11802	49100	47600	46150	44650	43200	46875	43925	261	13800	500	34110	50	1	52240638	23404	668.66	11.74	12	0.91	67.00	3817.00	52000	20241022	-13.85	28500	20240805	57.19	52000	-13.85	20241022	28500	57.19	20240805	52000	-13.85	20241022	28500	57.19	20240805	3.63	N	009420	500	261 억		3452975	N	N	17535	N	00	N
21	20241029	130248	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44900	-1200	5	-2.60	19138266750	422814	40.61	45750	46150	44550	59900	32300	46100	45263.47	6.61	0	2604	49100	47600	46150	44650	43200	46875	43925	261	13800	500	34110	50	1	52240638	23456	670.15	11.76	12	0.81	67.00	3817.00	52000	20241022	-13.65	28500	20240805	57.54	52000	-13.65	20241022	28500	57.54	20240805	52000	-13.65	20241022	28500	57.54	20240805	3.63	N	009420	500	261 억		3452975	N	N	17535	N	00	N
22	20241029	120249	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44850	-1250	5	-2.71	17336045450	382669	36.76	45750	46150	44550	59900	32300	46100	45302.38	6.61	0	10407	49100	47600	46150	44650	43200	46875	43925	261	13800	500	34110	50	1	52240638	23430	669.40	11.75	12	0.73	67.00	3817.00	52000	20241022	-13.75	28500	20240805	57.37	52000	-13.75	20241022	28500	57.37	20240805	52000	-13.75	20241022	28500	57.37	20240805	3.63	N	009420	500	261 억		3452975	N	N	17535	N	00	N
23	20241029	110249	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44800	-1300	5	-2.82	15588960400	343690	33.01	45750	46150	44550	59900	32300	46100	45357.00	6.61	0	11638	49100	47600	46150	44650	43200	46875	43925	261	13800	500	34110	50	1	52240638	23404	668.66	11.74	12	0.66	67.00	3817.00	52000	20241022	-13.85	28500	20240805	57.19	52000	-13.85	20241022	28500	57.19	20240805	52000	-13.85	20241022	28500	57.19	20240805	3.63	N	009420	500	261 억		3452975	N	N	17535	N	00	N
24	20241029	100248	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45400	-700	5	-1.52	8535817450	186941	17.96	45750	46150	45300	59900	32300	46100	45659.82	6.61	0	-7400	49100	47600	46150	44650	43200	46875	43925	261	13800	500	34110	50	1	52240638	23717	677.61	11.89	12	0.36	67.00	3817.00	52000	20241022	-12.69	28500	20240805	59.30	52000	-12.69	20241022	28500	59.30	20240805	52000	-12.69	20241022	28500	59.30	20240805	3.63	N	009420	500	261 억		3452975	N	N	17535	N	00	N
25	20241028	160246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46100	-1150	5	-2.43	47566670650	1034844	119.85	46550	47650	44700	61400	33100	47250	45964.52	6.41	0	112997	50383	48816	47933	46366	45483	48375	45925	261	14150	500	34960	50	1	52240638	24083	688.06	12.08	12	1.98	67.00	3817.00	52000	20241022	-11.35	28500	20240805	61.75	52000	-11.35	20241022	28500	61.75	20240805	52000	-11.35	20241022	28500	61.75	20240805	3.68	N	009420	500	261 억		3348936	N	N	17535	N	00	N
26	20241028	150247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46000	-1250	5	-2.65	45717261850	994646	115.19	46550	47650	44700	61400	33100	47250	45962.94	6.41	0	105938	50383	48816	47933	46366	45483	48375	45925	261	14150	500	34960	50	1	52240638	24031	686.57	12.05	12	1.90	67.00	3817.00	52000	20241022	-11.54	28500	20240805	61.40	52000	-11.54	20241022	28500	61.40	20240805	52000	-11.54	20241022	28500	61.40	20240805	3.68	N	009420	500	261 억		3348936	N	N	12333	N	00	N
27	20241028	140249	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45700	-1550	5	-3.28	40005266100	870267	100.79	46550	47650	44700	61400	33100	47250	45968.50	6.41	0	90631	50383	48816	47933	46366	45483	48375	45925	261	14150	500	34960	50	1	52240638	23874	682.09	11.97	12	1.67	67.00	3817.00	52000	20241022	-12.12	28500	20240805	60.35	52000	-12.12	20241022	28500	60.35	20240805	52000	-12.12	20241022	28500	60.35	20240805	3.68	N	009420	500	261 억		3348936	N	N	12333	N	00	N
28	20241028	130247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45250	-2000	5	-4.23	31890119350	690755	80.00	46550	47650	45200	61400	33100	47250	46166.56	6.41	0	72055	50383	48816	47933	46366	45483	48375	45925	261	14150	500	34960	50	1	52240638	23639	675.37	11.85	12	1.32	67.00	3817.00	52000	20241022	-12.98	28500	20240805	58.77	52000	-12.98	20241022	28500	58.77	20240805	52000	-12.98	20241022	28500	58.77	20240805	3.68	N	009420	500	261 억		3348936	N	N	12333	N	00	N
29	20241028	120248	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45450	-1800	5	-3.81	26966606750	582349	67.44	46550	47650	45300	61400	33100	47250	46306.10	6.41	0	53774	50383	48816	47933	46366	45483	48375	45925	261	14150	500	34960	50	1	52240638	23743	678.36	11.91	12	1.11	67.00	3817.00	52000	20241022	-12.60	28500	20240805	59.47	52000	-12.60	20241022	28500	59.47	20240805	52000	-12.60	20241022	28500	59.47	20240805	3.68	N	009420	500	261 억		3348936	N	N	12333	N	00	N
30	20241028	110232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45900	-1350	5	-2.86	20857180200	448546	51.95	46550	47650	45800	61400	33100	47250	46499.01	6.41	0	36012	50383	48816	47933	46366	45483	48375	45925	261	14150	500	34960	50	1	52240638	23978	685.07	12.03	12	0.86	67.00	3817.00	52000	20241022	-11.73	28500	20240805	61.05	52000	-11.73	20241022	28500	61.05	20240805	52000	-11.73	20241022	28500	61.05	20240805	3.68	N	009420	500	261 억		3348936	N	N	12333	N	00	N
31	20241028	100245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46200	-1050	5	-2.22	14588815750	312631	36.21	46550	47650	46000	61400	33100	47250	46664.06	6.41	0	24006	50383	48816	47933	46366	45483	48375	45925	261	14150	500	34960	50	1	52240638	24135	689.55	12.10	12	0.60	67.00	3817.00	52000	20241022	-11.15	28500	20240805	62.11	52000	-11.15	20241022	28500	62.11	20240805	52000	-11.15	20241022	28500	62.11	20240805	3.68	N	009420	500	261 억		3348936	N	N	12333	N	00	N
32	20241028	090245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47100	-150	5	-0.32	1738261950	37277	4.32	46550	47150	46300	61400	33100	47250	46625.71	6.41	0	669	50383	48816	47933	46366	45483	48375	45925	261	14150	500	34960	50	1	52240638	24605	702.99	12.34	12	0.07	67.00	3817.00	52000	20241022	-9.42	28500	20240805	65.26	52000	-9.42	20241022	28500	65.26	20240805	52000	-9.42	20241022	28500	65.26	20240805	3.68	N	009420	500	261 억		3348936	N	N	12333	N	00	N
33	20241025	160244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47250	-350	5	-0.74	41013247100	854029	110.54	47600	49500	47050	61800	33350	47600	48024.68	6.44	0	1171	49533	48566	47783	46816	46033	49050	47300	261	14200	500	35220	50	1	52240638	24684	705.22	12.38	12	1.63	67.00	3817.00	52000	20241022	-9.13	28500	20240805	65.79	52000	-9.13	20241022	28500	65.79	20240805	52000	-9.13	20241022	28500	65.79	20240805	3.62	N	009420	500	261 억		3362419	N	N	12320	N	00	N
34	20241025	150247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47400	-200	5	-0.42	38734324350	805817	104.30	47600	49500	47050	61800	33350	47600	48068.60	6.44	0	-5193	49533	48566	47783	46816	46033	49050	47300	261	14200	500	35220	50	1	52240638	24762	707.46	12.42	12	1.54	67.00	3817.00	52000	20241022	-8.85	28500	20240805	66.32	52000	-8.85	20241022	28500	66.32	20240805	52000	-8.85	20241022	28500	66.32	20240805	3.62	N	009420	500	261 억		3362419	N	N	323	N	00	N
35	20241025	140247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47450	-150	5	-0.32	34744805950	721461	93.38	47600	49500	47050	61800	33350	47600	48159.24	6.44	0	-20217	49533	48566	47783	46816	46033	49050	47300	261	14200	500	35220	50	1	52240638	24788	708.21	12.43	12	1.38	67.00	3817.00	52000	20241022	-8.75	28500	20240805	66.49	52000	-8.75	20241022	28500	66.49	20240805	52000	-8.75	20241022	28500	66.49	20240805	3.62	N	009420	500	261 억		3362419	N	N	323	N	00	N
36	20241025	130247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47700	100	2	0.21	32985782600	684513	88.60	47600	49500	47050	61800	33350	47600	48189.00	6.44	0	-24248	49533	48566	47783	46816	46033	49050	47300	261	14200	500	35220	50	1	52240638	24919	711.94	12.50	12	1.31	67.00	3817.00	52000	20241022	-8.27	28500	20240805	67.37	52000	-8.27	20241022	28500	67.37	20240805	52000	-8.27	20241022	28500	67.37	20240805	3.62	N	009420	500	261 억		3362419	N	N	323	N	00	N
37	20241025	120247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47150	-450	5	-0.95	29585154100	613211	79.37	47600	49500	47050	61800	33350	47600	48246.67	6.44	0	-29850	49533	48566	47783	46816	46033	49050	47300	261	14200	500	35220	50	1	52240638	24631	703.73	12.35	12	1.17	67.00	3817.00	52000	20241022	-9.33	28500	20240805	65.44	52000	-9.33	20241022	28500	65.44	20240805	52000	-9.33	20241022	28500	65.44	20240805	3.62	N	009420	500	261 억		3362419	N	N	323	N	00	N
38	20241025	110246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47900	300	2	0.63	24022350300	495929	64.19	47600	49500	47150	61800	33350	47600	48439.71	6.44	0	-27653	49533	48566	47783	46816	46033	49050	47300	261	14200	500	35220	50	1	52240638	25023	714.93	12.55	12	0.95	67.00	3817.00	52000	20241022	-7.88	28500	20240805	68.07	52000	-7.88	20241022	28500	68.07	20240805	52000	-7.88	20241022	28500	68.07	20240805	3.62	N	009420	500	261 억		3362419	N	N	323	N	00	N
39	20241025	100247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48700	1100	2	2.31	16878591800	347126	44.93	47600	49500	47150	61800	33350	47600	48624.90	6.44	0	-18018	49533	48566	47783	46816	46033	49050	47300	261	14200	500	35220	50	1	52240638	25441	726.87	12.76	12	0.66	67.00	3817.00	52000	20241022	-6.35	28500	20240805	70.88	52000	-6.35	20241022	28500	70.88	20240805	52000	-6.35	20241022	28500	70.88	20240805	3.62	N	009420	500	261 억		3362419	N	N	323	N	00	N
40	20241025	090246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47300	-300	5	-0.63	989970000	20858	2.70	47600	47600	47150	61800	33350	47600	47459.90	6.44	0	-2327	49533	48566	47783	46816	46033	49050	47300	261	14200	500	35220	50	1	52240638	24710	705.97	12.39	12	0.04	67.00	3817.00	52000	20241022	-9.04	28500	20240805	65.96	52000	-9.04	20241022	28500	65.96	20240805	52000	-9.04	20241022	28500	65.96	20240805	3.62	N	009420	500	261 억		3362419	N	N	323	N	00	N
41	20241024	160243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47600	-150	5	-0.31	36714752500	764510	51.52	47350	48750	47000	62000	33450	47750	48024.73	6.42	0	13884	51983	49866	48283	46166	44583	49075	45375	261	14250	500	35330	50	1	52240638	24867	710.45	12.47	12	1.46	67.00	3817.00	52000	20241022	-8.46	28500	20240805	67.02	52000	-8.46	20241022	28500	67.02	20240805	52000	-8.46	20241022	28500	67.02	20240805	3.60	N	009420	500	261 억		3353913	N	N	323	N	00	N
42	20241024	150244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47800	50	2	0.10	34252735200	712844	48.03	47350	48750	47000	62000	33450	47750	48050.83	6.42	0	11911	51983	49866	48283	46166	44583	49075	45375	261	14250	500	35330	50	1	52240638	24971	713.43	12.52	12	1.36	67.00	3817.00	52000	20241022	-8.08	28500	20240805	67.72	52000	-8.08	20241022	28500	67.72	20240805	52000	-8.08	20241022	28500	67.72	20240805	3.60	N	009420	500	261 억		3353913	N	N	9300	N	00	N
43	20241024	140245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47800	50	2	0.10	31344574550	651948	43.93	47350	48750	47000	62000	33450	47750	48078.35	6.42	0	544	51983	49866	48283	46166	44583	49075	45375	261	14250	500	35330	50	1	52240638	24971	713.43	12.52	12	1.25	67.00	3817.00	52000	20241022	-8.08	28500	20240805	67.72	52000	-8.08	20241022	28500	67.72	20240805	52000	-8.08	20241022	28500	67.72	20240805	3.60	N	009420	500	261 억		3353913	N	N	9300	N	00	N
44	20241024	130245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48050	300	2	0.63	28324989150	588996	39.69	47350	48750	47000	62000	33450	47750	48090.31	6.42	0	-1826	51983	49866	48283	46166	44583	49075	45375	261	14250	500	35330	50	1	52240638	25102	717.16	12.59	12	1.13	67.00	3817.00	52000	20241022	-7.60	28500	20240805	68.60	52000	-7.60	20241022	28500	68.60	20240805	52000	-7.60	20241022	28500	68.60	20240805	3.60	N	009420	500	261 억		3353913	N	N	9300	N	00	N
45	20241024	120244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48600	850	2	1.78	25167661100	523445	35.27	47350	48750	47000	62000	33450	47750	48080.84	6.42	0	4568	51983	49866	48283	46166	44583	49075	45375	261	14250	500	35330	50	1	52240638	25389	725.37	12.73	12	1.00	67.00	3817.00	52000	20241022	-6.54	28500	20240805	70.53	52000	-6.54	20241022	28500	70.53	20240805	52000	-6.54	20241022	28500	70.53	20240805	3.60	N	009420	500	261 억		3353913	N	N	9300	N	00	N
46	20241024	110245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48400	650	2	1.36	21568535700	449228	30.27	47350	48750	47000	62000	33450	47750	48012.47	6.42	0	-9712	51983	49866	48283	46166	44583	49075	45375	261	14250	500	35330	50	1	52240638	25284	722.39	12.68	12	0.86	67.00	3817.00	52000	20241022	-6.92	28500	20240805	69.82	52000	-6.92	20241022	28500	69.82	20240805	52000	-6.92	20241022	28500	69.82	20240805	3.60	N	009420	500	261 억		3353913	N	N	9300	N	00	N
47	20241024	100245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47550	-200	5	-0.42	15806918700	329419	22.20	47350	48750	47000	62000	33450	47750	47984.26	6.42	0	-17258	51983	49866	48283	46166	44583	49075	45375	261	14250	500	35330	50	1	52240638	24840	709.70	12.46	12	0.63	67.00	3817.00	52000	20241022	-8.56	28500	20240805	66.84	52000	-8.56	20241022	28500	66.84	20240805	52000	-8.56	20241022	28500	66.84	20240805	3.60	N	009420	500	261 억		3353913	N	N	9300	N	00	N
48	20241024	090229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47600	-150	5	-0.31	1894939250	39768	2.68	47350	48150	47350	62000	33450	47750	47649.75	6.42	0	2696	51983	49866	48283	46166	44583	49075	45375	261	14250	500	35330	50	1	52240638	24867	710.45	12.47	12	0.08	67.00	3817.00	52000	20241022	-8.46	28500	20240805	67.02	52000	-8.46	20241022	28500	67.02	20240805	52000	-8.46	20241022	28500	67.02	20240805	3.60	N	009420	500	261 억		3353913	N	N	9300	N	00	N
49	20241023	160246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47750	-2050	5	-4.12	70833382300	1475024	66.77	49400	50400	46700	64700	34900	49800	48021.17	6.28	0	79827	53700	51750	50050	48100	46400	52725	49075	261	14900	500	36850	50	1	52240638	24945	712.69	12.51	12	2.82	67.00	3817.00	52000	20241022	-8.17	28500	20240805	67.54	52000	-8.17	20241022	28500	67.54	20240805	52000	-8.17	20241022	28500	67.54	20240805	3.30	N	009420	500	261 억		3278516	N	N	9300	N	00	N
50	20241023	150248	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47750	-2050	5	-4.12	67914041150	1413938	64.00	49400	50400	46700	64700	34900	49800	48030.86	6.28	0	78435	53700	51750	50050	48100	46400	52725	49075	261	14900	500	36850	50	1	52240638	24945	712.69	12.51	12	2.71	67.00	3817.00	52000	20241022	-8.17	28500	20240805	67.54	52000	-8.17	20241022	28500	67.54	20240805	52000	-8.17	20241022	28500	67.54	20240805	3.30	N	009420	500	261 억		3278516	N	N	11282	N	00	N
51	20241023	140249	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46950	-2850	5	-5.72	57750674100	1200999	54.36	49400	50400	46700	64700	34900	49800	48084.42	6.28	0	74769	53700	51750	50050	48100	46400	52725	49075	261	14900	500	36850	50	1	52240638	24527	700.75	12.30	12	2.30	67.00	3817.00	52000	20241022	-9.71	28500	20240805	64.74	52000	-9.71	20241022	28500	64.74	20240805	52000	-9.71	20241022	28500	64.74	20240805	3.30	N	009420	500	261 억		3278516	N	N	11282	N	00	N
52	20241023	130246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47600	-2200	5	-4.42	47894665650	991902	44.90	49400	50400	47000	64700	34900	49800	48284.49	6.28	0	85341	53700	51750	50050	48100	46400	52725	49075	261	14900	500	36850	50	1	52240638	24867	710.45	12.47	12	1.90	67.00	3817.00	52000	20241022	-8.46	28500	20240805	67.02	52000	-8.46	20241022	28500	67.02	20240805	52000	-8.46	20241022	28500	67.02	20240805	3.30	N	009420	500	261 억		3278516	N	N	11282	N	00	N
53	20241023	120244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47850	-1950	5	-3.92	44507496100	920970	41.69	49400	50400	47000	64700	34900	49800	48325.51	6.28	0	88227	53700	51750	50050	48100	46400	52725	49075	261	14900	500	36850	50	1	52240638	24997	714.18	12.54	12	1.76	67.00	3817.00	52000	20241022	-7.98	28500	20240805	67.89	52000	-7.98	20241022	28500	67.89	20240805	52000	-7.98	20241022	28500	67.89	20240805	3.30	N	009420	500	261 억		3278516	N	N	11282	N	00	N
54	20241023	110245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47600	-2200	5	-4.42	39504027350	816232	36.95	49400	50400	47000	64700	34900	49800	48396.70	6.28	0	86901	53700	51750	50050	48100	46400	52725	49075	261	14900	500	36850	50	1	52240638	24867	710.45	12.47	12	1.56	67.00	3817.00	52000	20241022	-8.46	28500	20240805	67.02	52000	-8.46	20241022	28500	67.02	20240805	52000	-8.46	20241022	28500	67.02	20240805	3.30	N	009420	500	261 억		3278516	N	N	11282	N	00	N
55	20241023	100244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48900	-900	5	-1.81	18815076350	382891	17.33	49400	50400	48350	64700	34900	49800	49138.16	6.28	0	34160	53700	51750	50050	48100	46400	52725	49075	261	14900	500	36850	50	1	52240638	25546	729.85	12.81	12	0.73	67.00	3817.00	52000	20241022	-5.96	28500	20240805	71.58	52000	-5.96	20241022	28500	71.58	20240805	52000	-5.96	20241022	28500	71.58	20240805	3.30	N	009420	500	261 억		3278516	N	N	11282	N	00	N
56	20241023	090244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49600	-200	5	-0.40	1301386150	26340	1.19	49400	49700	49050	64700	34900	49800	49395.23	6.28	0	-8927	53700	51750	50050	48100	46400	52725	49075	261	14900	500	36850	50	1	52240638	25911	740.30	12.99	12	0.05	67.00	3817.00	52000	20241022	-4.62	28500	20240805	74.04	52000	-4.62	20241022	28500	74.04	20240805	52000	-4.62	20241022	28500	74.04	20240805	3.30	N	009420	500	261 억		3278516	N	N	11282	N	00	N
57	20241022	160241	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	49800	300	2	0.61	110510721950	2195986	83.16	48900	52000	48350	64300	34650	49500	50324.38	6.30	0	-16588	53166	51332	47766	45932	42366	52250	46850	261	14800	500	36630	50	1	52240638	26016	743.28	13.05	12	4.20	67.00	3817.00	52000	20241022	-4.23	28500	20240805	74.74	52000	-4.23	20241022	28500	74.74	20240805	52000	-4.23	20241022	28500	74.74	20240805	3.34	N	009420	500	261 억		3291906	N	N	11276	N	00	N
58	20241022	150245	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	49950	450	2	0.91	107020182850	2126016	80.51	48900	52000	48350	64300	34650	49500	50338.51	6.30	0	-24426	53166	51332	47766	45932	42366	52250	46850	261	14800	500	36630	50	1	52240638	26094	745.52	13.09	12	4.07	67.00	3817.00	52000	20241022	-3.94	28500	20240805	75.26	52000	-3.94	20241022	28500	75.26	20240805	52000	-3.94	20241022	28500	75.26	20240805	3.34	N	009420	500	261 억		3291906	N	N	2176	N	00	N
59	20241022	140246	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	49950	450	2	0.91	101157280250	2008531	76.06	48900	52000	48350	64300	34650	49500	50363.97	6.30	0	-37230	53166	51332	47766	45932	42366	52250	46850	261	14800	500	36630	50	1	52240638	26094	745.52	13.09	12	3.84	67.00	3817.00	52000	20241022	-3.94	28500	20240805	75.26	52000	-3.94	20241022	28500	75.26	20240805	52000	-3.94	20241022	28500	75.26	20240805	3.34	N	009420	500	261 억		3291906	N	N	2176	N	00	N
60	20241022	130244	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	50100	600	2	1.21	93327396600	1852384	70.15	48900	52000	48350	64300	34650	49500	50382.49	6.30	0	-16310	53166	51332	47766	45932	42366	52250	46850	261	14800	500	36630	100	1	52240638	26173	747.76	13.13	12	3.55	67.00	3817.00	52000	20241022	-3.65	28500	20240805	75.79	52000	-3.65	20241022	28500	75.79	20240805	52000	-3.65	20241022	28500	75.79	20240805	3.34	N	009420	500	261 억		3291906	N	N	2176	N	00	N
61	20241022	120244	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	50900	1400	2	2.83	84263971000	1672401	63.33	48900	52000	48350	64300	34650	49500	50385.22	6.30	0	-21818	53166	51332	47766	45932	42366	52250	46850	261	14800	500	36630	100	1	52240638	26590	759.70	13.34	12	3.20	67.00	3817.00	52000	20241022	-2.12	28500	20240805	78.60	52000	-2.12	20241022	28500	78.60	20240805	52000	-2.12	20241022	28500	78.60	20240805	3.34	N	009420	500	261 억		3291906	N	N	2176	N	00	N
62	20241022	110243	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	51300	1800	2	3.64	75975242900	1510282	57.19	48900	52000	48350	64300	34650	49500	50305.53	6.30	0	-37503	53166	51332	47766	45932	42366	52250	46850	261	14800	500	36630	100	1	52240638	26799	765.67	13.44	12	2.89	67.00	3817.00	52000	20241022	-1.35	28500	20240805	80.00	52000	-1.35	20241022	28500	80.00	20240805	52000	-1.35	20241022	28500	80.00	20240805	3.34	N	009420	500	261 억		3291906	N	N	2176	N	00	N
63	20241022	100244	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	50500	1000	2	2.02	57418719250	1142527	43.27	48900	52000	48350	64300	34650	49500	50256.14	6.30	0	-26975	53166	51332	47766	45932	42366	52250	46850	261	14800	500	36630	100	1	52240638	26382	753.73	13.23	12	2.19	67.00	3817.00	52000	20241022	-2.88	28500	20240805	77.19	52000	-2.88	20241022	28500	77.19	20240805	52000	-2.88	20241022	28500	77.19	20240805	3.34	N	009420	500	261 억		3291906	N	N	2176	N	00	N
64	20241022	090243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48900	-600	5	-1.21	3406306250	69503	2.63	48900	49350	48750	64300	34650	49500	49006.93	6.30	0	422	53166	51332	47766	45932	42366	52250	46850	261	14800	500	36630	50	1	52240638	25546	729.85	12.81	12	0.13	67.00	3817.00	49600	20241021	-1.41	28500	20240805	71.58	49600	-1.41	20241021	28500	71.58	20240805	49600	-1.41	20241021	28500	71.58	20240805	3.34	N	009420	500	261 억		3291906	N	N	2176	N	00	N
65	20241021	160242	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	49500	5250	2	11.86	123910876900	2609630	416.78	44900	49600	44200	57500	31000	44250	47478.71	6.50	0	-106002	46616	45432	44466	43282	42316	44950	42800	261	13250	500	32740	50	1	52240638	25859	738.81	12.97	12	5.00	67.00	3817.00	49600	20241021	-0.20	28500	20240805	73.68	49600	-0.20	20241021	28500	73.68	20240805	49600	-0.20	20241021	28500	73.68	20240805	3.49	N	009420	500	261 억		3395873	N	N	2176	N	00	N
66	20241021	150244	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	49350	5100	2	11.53	110707519750	2342020	374.04	44900	49350	44200	57500	31000	44250	47270.15	6.50	0	-41595	46616	45432	44466	43282	42316	44950	42800	261	13250	500	32740	50	1	52240638	25781	736.57	12.93	12	4.48	67.00	3817.00	49350	20241021	0.00	28500	20240805	73.16	49350	0.00	20241021	28500	73.16	20240805	49350	0.00	20241021	28500	73.16	20240805	3.49	N	009420	500	261 억		3395873	Y	N	1345	N	00	N
67	20241021	140244	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	48250	4000	2	9.04	93236185550	1983484	316.78	44900	48950	44200	57500	31000	44250	47006.33	6.50	0	-25860	46616	45432	44466	43282	42316	44950	42800	261	13250	500	32740	50	1	52240638	25206	720.15	12.64	12	3.80	67.00	3817.00	48950	20241021	-1.43	28500	20240805	69.30	48950	-1.43	20241021	28500	69.30	20240805	48950	-1.43	20241021	28500	69.30	20240805	3.49	N	009420	500	261 억		3395873	N	N	1345	N	00	N
68	20241021	130243	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	47800	3550	2	8.02	85528591600	1823588	291.24	44900	48950	44200	57500	31000	44250	46901.33	6.50	0	-26595	46616	45432	44466	43282	42316	44950	42800	261	13250	500	32740	50	1	52240638	24971	713.43	12.52	12	3.49	67.00	3817.00	48950	20241021	-2.35	28500	20240805	67.72	48950	-2.35	20241021	28500	67.72	20240805	48950	-2.35	20241021	28500	67.72	20240805	3.49	N	009420	500	261 억		3395873	N	N	1345	N	00	N
69	20241021	120243	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	48400	4150	2	9.38	67974762800	1461140	233.35	44900	48500	44200	57500	31000	44250	46521.80	6.50	0	-55824	46616	45432	44466	43282	42316	44950	42800	261	13250	500	32740	50	1	52240638	25284	722.39	12.68	12	2.80	67.00	3817.00	48500	20241021	-0.21	28500	20240805	69.82	48500	-0.21	20241021	28500	69.82	20240805	48500	-0.21	20241021	28500	69.82	20240805	3.49	N	009420	500	261 억		3395873	N	N	1345	N	00	N
70	20241021	110241	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	47500	3250	2	7.34	43270310200	944556	150.85	44900	47700	44200	57500	31000	44250	45810.28	6.50	0	-90142	46616	45432	44466	43282	42316	44950	42800	261	13250	500	32740	50	1	52240638	24814	708.96	12.44	12	1.81	67.00	3817.00	47700	20241021	-0.42	28500	20240805	66.67	47700	-0.42	20241021	28500	66.67	20240805	47700	-0.42	20241021	28500	66.67	20240805	3.49	N	009420	500	261 억		3395873	N	N	1345	N	00	N
71	20241021	100244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45650	1400	2	3.16	20815105300	462348	73.84	44900	45750	44200	57500	31000	44250	45020.50	6.50	0	-23017	46616	45432	44466	43282	42316	44950	42800	261	13250	500	32740	50	1	52240638	23848	681.34	11.96	12	0.89	67.00	3817.00	47550	20241014	-4.00	28500	20240805	60.18	47550	-4.00	20241014	28500	60.18	20240805	47550	-4.00	20241014	28500	60.18	20240805	3.49	N	009420	500	261 억		3395873	N	N	1345	N	00	N
72	20241021	090242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45050	800	2	1.81	1606541000	35792	5.72	44900	45100	44700	57500	31000	44250	44886.21	6.50	0	-2718	46616	45432	44466	43282	42316	44950	42800	261	13250	500	32740	50	1	52240638	23534	672.39	11.80	12	0.07	67.00	3817.00	47550	20241014	-5.26	28500	20240805	58.07	47550	-5.26	20241014	28500	58.07	20240805	47550	-5.26	20241014	28500	58.07	20240805	3.49	N	009420	500	261 억		3395873	N	N	1345	N	00	N
73	20241018	160242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44250	-300	5	-0.67	27191519800	614197	78.58	44800	45650	43500	57900	31200	44550	44271.56	6.46	0	30566	46383	45466	44633	43716	42883	45050	43300	261	13350	500	32960	50	1	52240638	23116	660.45	11.59	12	1.18	67.00	3817.00	47550	20241014	-6.94	28500	20240805	55.26	47550	-6.94	20241014	28500	55.26	20240805	47550	-6.94	20241014	28500	55.26	20240805	3.46	N	009420	500	261 억		3375399	N	N	1345	N	00	N
74	20241018	150246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44150	-400	5	-0.90	25710620950	580672	74.29	44800	45650	43500	57900	31200	44550	44277.22	6.46	0	23995	46383	45466	44633	43716	42883	45050	43300	261	13350	500	32960	50	1	52240638	23064	658.96	11.57	12	1.11	67.00	3817.00	47550	20241014	-7.15	28500	20240805	54.91	47550	-7.15	20241014	28500	54.91	20240805	47550	-7.15	20241014	28500	54.91	20240805	3.46	N	009420	500	261 억		3375399	N	N	558	N	00	N
75	20241018	140251	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43950	-600	5	-1.35	22784346700	514294	65.80	44800	45650	43500	57900	31200	44550	44302.05	6.46	0	2920	46383	45466	44633	43716	42883	45050	43300	261	13350	500	32960	50	1	52240638	22960	655.97	11.51	12	0.98	67.00	3817.00	47550	20241014	-7.57	28500	20240805	54.21	47550	-7.57	20241014	28500	54.21	20240805	47550	-7.57	20241014	28500	54.21	20240805	3.46	N	009420	500	261 억		3375399	N	N	558	N	00	N
76	20241018	130243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44000	-550	5	-1.23	18420858450	414497	53.03	44800	45650	43700	57900	31200	44550	44441.40	6.46	0	-29916	46383	45466	44633	43716	42883	45050	43300	261	13350	500	32960	50	1	52240638	22986	656.72	11.53	12	0.79	67.00	3817.00	47550	20241014	-7.47	28500	20240805	54.39	47550	-7.47	20241014	28500	54.39	20240805	47550	-7.47	20241014	28500	54.39	20240805	3.46	N	009420	500	261 억		3375399	N	N	558	N	00	N
77	20241018	120249	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44200	-350	5	-0.79	16924972900	380633	48.70	44800	45650	43700	57900	31200	44550	44465.27	6.46	0	-40033	46383	45466	44633	43716	42883	45050	43300	261	13350	500	32960	50	1	52240638	23090	659.70	11.58	12	0.73	67.00	3817.00	47550	20241014	-7.05	28500	20240805	55.09	47550	-7.05	20241014	28500	55.09	20240805	47550	-7.05	20241014	28500	55.09	20240805	3.46	N	009420	500	261 억		3375399	N	N	558	N	00	N
78	20241018	110246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44200	-350	5	-0.79	14979105250	336423	43.04	44800	45650	43700	57900	31200	44550	44524.60	6.46	0	-46208	46383	45466	44633	43716	42883	45050	43300	261	13350	500	32960	50	1	52240638	23090	659.70	11.58	12	0.64	67.00	3817.00	47550	20241014	-7.05	28500	20240805	55.09	47550	-7.05	20241014	28500	55.09	20240805	47550	-7.05	20241014	28500	55.09	20240805	3.46	N	009420	500	261 억		3375399	N	N	558	N	00	N
79	20241018	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44200	-350	5	-0.79	12510624350	280604	35.90	44800	45650	43700	57900	31200	44550	44584.66	6.46	0	-37373	46383	45466	44633	43716	42883	45050	43300	261	13350	500	32960	50	1	52240638	23090	659.70	11.58	12	0.54	67.00	3817.00	47550	20241014	-7.05	28500	20240805	55.09	47550	-7.05	20241014	28500	55.09	20240805	47550	-7.05	20241014	28500	55.09	20240805	3.46	N	009420	500	261 억		3375399	N	N	558	N	00	N
80	20241018	090243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44600	50	2	0.11	721119000	16141	2.07	44800	44850	44400	57900	31200	44550	44678.47	6.46	0	-4556	46383	45466	44633	43716	42883	45050	43300	261	13350	500	32960	50	1	52240638	23299	665.67	11.68	12	0.03	67.00	3817.00	47550	20241014	-6.20	28500	20240805	56.49	47550	-6.20	20241014	28500	56.49	20240805	47550	-6.20	20241014	28500	56.49	20240805	3.46	N	009420	500	261 억		3375399	N	N	558	N	00	N
81	20241017	160241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44550	-600	5	-1.33	34671246650	774648	78.52	45500	45550	43800	58600	31650	45150	44756.85	6.31	0	78984	47216	46182	45316	44282	43416	45750	43850	261	13450	500	33410	50	1	52240638	23273	664.93	11.67	12	1.48	67.00	3817.00	47550	20241014	-6.31	28500	20240805	56.32	47550	-6.31	20241014	28500	56.32	20240805	47550	-6.31	20241014	28500	56.32	20240805	3.41	N	009420	500	261 억		3297257	N	N	558	N	00	N
82	20241017	150243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44450	-700	5	-1.55	32525234000	726450	73.63	45500	45550	43800	58600	31650	45150	44771.68	6.31	0	71574	47216	46182	45316	44282	43416	45750	43850	261	13450	500	33410	50	1	52240638	23221	663.43	11.65	12	1.39	67.00	3817.00	47550	20241014	-6.52	28500	20240805	55.96	47550	-6.52	20241014	28500	55.96	20240805	47550	-6.52	20241014	28500	55.96	20240805	3.41	N	009420	500	261 억		3297257	N	N	3190	N	00	N
83	20241017	140242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45050	-100	5	-0.22	26733302000	597047	60.51	45500	45550	43800	58600	31650	45150	44774.46	6.31	0	54697	47216	46182	45316	44282	43416	45750	43850	261	13450	500	33410	50	1	52240638	23534	672.39	11.80	12	1.14	67.00	3817.00	47550	20241014	-5.26	28500	20240805	58.07	47550	-5.26	20241014	28500	58.07	20240805	47550	-5.26	20241014	28500	58.07	20240805	3.41	N	009420	500	261 억		3297257	N	N	3190	N	00	N
84	20241017	130243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45350	200	2	0.44	23934408750	535039	54.23	45500	45550	43800	58600	31650	45150	44732.20	6.31	0	58999	47216	46182	45316	44282	43416	45750	43850	261	13450	500	33410	50	1	52240638	23691	676.87	11.88	12	1.02	67.00	3817.00	47550	20241014	-4.63	28500	20240805	59.12	47550	-4.63	20241014	28500	59.12	20240805	47550	-4.63	20241014	28500	59.12	20240805	3.41	N	009420	500	261 억		3297257	N	N	3190	N	00	N
85	20241017	120243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45300	150	2	0.33	21626441950	484110	49.07	45500	45550	43800	58600	31650	45150	44670.36	6.31	0	59914	47216	46182	45316	44282	43416	45750	43850	261	13450	500	33410	50	1	52240638	23665	676.12	11.87	12	0.93	67.00	3817.00	47550	20241014	-4.73	28500	20240805	58.95	47550	-4.73	20241014	28500	58.95	20240805	47550	-4.73	20241014	28500	58.95	20240805	3.41	N	009420	500	261 억		3297257	N	N	3190	N	00	N
86	20241017	110244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44850	-300	5	-0.66	17714733850	397488	40.29	45500	45550	43800	58600	31650	45150	44563.40	6.31	0	49725	47216	46182	45316	44282	43416	45750	43850	261	13450	500	33410	50	1	52240638	23430	669.40	11.75	12	0.76	67.00	3817.00	47550	20241014	-5.68	28500	20240805	57.37	47550	-5.68	20241014	28500	57.37	20240805	47550	-5.68	20241014	28500	57.37	20240805	3.41	N	009420	500	261 억		3297257	N	N	3190	N	00	N
87	20241017	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44200	-950	5	-2.10	12792632700	286977	29.09	45500	45550	43800	58600	31650	45150	44572.69	6.31	0	32446	47216	46182	45316	44282	43416	45750	43850	261	13450	500	33410	50	1	52240638	23090	659.70	11.58	12	0.55	67.00	3817.00	47550	20241014	-7.05	28500	20240805	55.09	47550	-7.05	20241014	28500	55.09	20240805	47550	-7.05	20241014	28500	55.09	20240805	3.41	N	009420	500	261 억		3297257	N	N	3190	N	00	N
88	20241017	090241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45000	-150	5	-0.33	1411396800	31269	3.17	45500	45550	44750	58600	31650	45150	45136.27	6.31	0	-7700	47216	46182	45316	44282	43416	45750	43850	261	13450	500	33410	50	1	52240638	23508	671.64	11.79	12	0.06	67.00	3817.00	47550	20241014	-5.36	28500	20240805	57.89	47550	-5.36	20241014	28500	57.89	20240805	47550	-5.36	20241014	28500	57.89	20240805	3.41	N	009420	500	261 억		3297257	N	N	3190	N	00	N
89	20241016	160241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45150	-950	5	-2.06	44267258750	976357	78.60	45700	46350	44450	59900	32300	46100	45339.55	6.47	0	-75247	47466	46782	46166	45482	44866	47125	45825	261	13800	500	34110	50	1	52240638	23587	673.88	11.83	12	1.87	67.00	3817.00	47550	20241014	-5.05	28500	20240805	58.42	47550	-5.05	20241014	28500	58.42	20240805	47550	-5.05	20241014	28500	58.42	20240805	3.24	N	009420	500	261 억		3378491	N	N	3190	N	00	N
90	20241016	150242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45250	-850	5	-1.84	41746796300	920447	74.10	45700	46350	44450	59900	32300	46100	45354.75	6.47	0	-79369	47466	46782	46166	45482	44866	47125	45825	261	13800	500	34110	50	1	52240638	23639	675.37	11.85	12	1.76	67.00	3817.00	47550	20241014	-4.84	28500	20240805	58.77	47550	-4.84	20241014	28500	58.77	20240805	47550	-4.84	20241014	28500	58.77	20240805	3.24	N	009420	500	261 억		3378491	N	N	7206	N	00	N
91	20241016	140242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45150	-950	5	-2.06	38482264300	848199	68.28	45700	46350	44450	59900	32300	46100	45369.21	6.47	0	-94360	47466	46782	46166	45482	44866	47125	45825	261	13800	500	34110	50	1	52240638	23587	673.88	11.83	12	1.62	67.00	3817.00	47550	20241014	-5.05	28500	20240805	58.42	47550	-5.05	20241014	28500	58.42	20240805	47550	-5.05	20241014	28500	58.42	20240805	3.24	N	009420	500	261 억		3378491	N	N	7206	N	00	N
92	20241016	130242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44700	-1400	5	-3.04	33501991150	737782	59.39	45700	46350	44450	59900	32300	46100	45408.88	6.47	0	-96733	47466	46782	46166	45482	44866	47125	45825	261	13800	500	34110	50	1	52240638	23352	667.16	11.71	12	1.41	67.00	3817.00	47550	20241014	-5.99	28500	20240805	56.84	47550	-5.99	20241014	28500	56.84	20240805	47550	-5.99	20241014	28500	56.84	20240805	3.24	N	009420	500	261 억		3378491	N	N	7206	N	00	N
93	20241016	120241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45000	-1100	5	-2.39	27994829150	614844	49.50	45700	46350	44950	59900	32300	46100	45531.41	6.47	0	-79409	47466	46782	46166	45482	44866	47125	45825	261	13800	500	34110	50	1	52240638	23508	671.64	11.79	12	1.18	67.00	3817.00	47550	20241014	-5.36	28500	20240805	57.89	47550	-5.36	20241014	28500	57.89	20240805	47550	-5.36	20241014	28500	57.89	20240805	3.24	N	009420	500	261 억		3378491	N	N	7206	N	00	N
94	20241016	110242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45900	-200	5	-0.43	20871167250	457589	36.84	45700	46350	44950	59900	32300	46100	45610.95	6.47	0	-48829	47466	46782	46166	45482	44866	47125	45825	261	13800	500	34110	50	1	52240638	23978	685.07	12.03	12	0.88	67.00	3817.00	47550	20241014	-3.47	28500	20240805	61.05	47550	-3.47	20241014	28500	61.05	20240805	47550	-3.47	20241014	28500	61.05	20240805	3.24	N	009420	500	261 억		3378491	N	N	7206	N	00	N
95	20241016	100241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45650	-450	5	-0.98	15191500950	333737	26.87	45700	46250	44950	59900	32300	46100	45519.03	6.47	0	-31070	47466	46782	46166	45482	44866	47125	45825	261	13800	500	34110	50	1	52240638	23848	681.34	11.96	12	0.64	67.00	3817.00	47550	20241014	-4.00	28500	20240805	60.18	47550	-4.00	20241014	28500	60.18	20240805	47550	-4.00	20241014	28500	60.18	20240805	3.24	N	009420	500	261 억		3378491	N	N	7206	N	00	N
96	20241016	090242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46100	0	3	0.00	1783748450	39012	3.14	45700	46100	45550	59900	32300	46100	45721.13	6.47	0	10932	47466	46782	46166	45482	44866	47125	45825	261	13800	500	34110	50	1	52240638	24083	688.06	12.08	12	0.07	67.00	3817.00	47550	20241014	-3.05	28500	20240805	61.75	47550	-3.05	20241014	28500	61.75	20240805	47550	-3.05	20241014	28500	61.75	20240805	3.24	N	009420	500	261 억		3378491	N	N	7206	N	00	N
97	20241015	160240	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46100	-550	5	-1.18	56820370850	1230338	37.92	45750	46850	45550	60600	32700	46650	46182.64	6.63	0	-87985	50450	48550	45650	43750	40850	49500	44700	261	13950	500	34520	50	1	52240638	24083	688.06	12.08	12	2.36	67.00	3817.00	47550	20241014	-3.05	28500	20240805	61.75	47550	-3.05	20241014	28500	61.75	20240805	47550	-3.05	20241014	28500	61.75	20240805	3.17	N	009420	500	261 억		3465702	N	N	7206	N	00	N
98	20241015	150242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45950	-700	5	-1.50	53185756050	1151185	35.48	45750	46850	45550	60600	32700	46650	46200.71	6.63	0	-94333	50450	48550	45650	43750	40850	49500	44700	261	13950	500	34520	50	1	52240638	24005	685.82	12.04	12	2.20	67.00	3817.00	47550	20241014	-3.36	28500	20240805	61.23	47550	-3.36	20241014	28500	61.23	20240805	47550	-3.36	20241014	28500	61.23	20240805	3.17	N	009420	500	261 억		3465702	N	N	3487	N	00	N
99	20241015	140242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46400	-250	5	-0.54	48056090350	1040030	32.05	45750	46850	45550	60600	32700	46650	46206.26	6.63	0	-85975	50450	48550	45650	43750	40850	49500	44700	261	13950	500	34520	50	1	52240638	24240	692.54	12.16	12	1.99	67.00	3817.00	47550	20241014	-2.42	28500	20240805	62.81	47550	-2.42	20241014	28500	62.81	20240805	47550	-2.42	20241014	28500	62.81	20240805	3.17	N	009420	500	261 억		3465702	N	N	3487	N	00	N
100	20241015	130242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46300	-350	5	-0.75	44764307950	968857	29.86	45750	46850	45550	60600	32700	46650	46203.01	6.63	0	-79815	50450	48550	45650	43750	40850	49500	44700	261	13950	500	34520	50	1	52240638	24187	691.04	12.13	12	1.85	67.00	3817.00	47550	20241014	-2.63	28500	20240805	62.46	47550	-2.63	20241014	28500	62.46	20240805	47550	-2.63	20241014	28500	62.46	20240805	3.17	N	009420	500	261 억		3465702	N	N	3487	N	00	N
101	20241015	120241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45650	-1000	5	-2.14	41544290250	899007	27.71	45750	46850	45550	60600	32700	46650	46211.10	6.63	0	-74191	50450	48550	45650	43750	40850	49500	44700	261	13950	500	34520	50	1	52240638	23848	681.34	11.96	12	1.72	67.00	3817.00	47550	20241014	-4.00	28500	20240805	60.18	47550	-4.00	20241014	28500	60.18	20240805	47550	-4.00	20241014	28500	60.18	20240805	3.17	N	009420	500	261 억		3465702	N	N	3487	N	00	N
102	20241015	110242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45950	-700	5	-1.50	35878166150	775316	23.90	45750	46850	45700	60600	32700	46650	46275.33	6.63	0	-39910	50450	48550	45650	43750	40850	49500	44700	261	13950	500	34520	50	1	52240638	24005	685.82	12.04	12	1.48	67.00	3817.00	47550	20241014	-3.36	28500	20240805	61.23	47550	-3.36	20241014	28500	61.23	20240805	47550	-3.36	20241014	28500	61.23	20240805	3.17	N	009420	500	261 억		3465702	N	N	3487	N	00	N
103	20241015	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46500	-150	5	-0.32	26683504850	575671	17.74	45750	46850	45700	60600	32700	46650	46351.78	6.63	0	-15954	50450	48550	45650	43750	40850	49500	44700	261	13950	500	34520	50	1	52240638	24292	694.03	12.18	12	1.10	67.00	3817.00	47550	20241014	-2.21	28500	20240805	63.16	47550	-2.21	20241014	28500	63.16	20240805	47550	-2.21	20241014	28500	63.16	20240805	3.17	N	009420	500	261 억		3465702	N	N	3487	N	00	N
104	20241015	090240	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46050	-600	5	-1.29	4698023200	102094	3.15	45750	46600	45700	60600	32700	46650	46013.94	6.63	0	30461	50450	48550	45650	43750	40850	49500	44700	261	13950	500	34520	50	1	52240638	24057	687.31	12.06	12	0.20	67.00	3817.00	47550	20241014	-3.15	28500	20240805	61.58	47550	-3.15	20241014	28500	61.58	20240805	47550	-3.15	20241014	28500	61.58	20240805	3.17	N	009420	500	261 억		3465702	N	N	3487	N	00	N
105	20241014	160237	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	46650	3300	2	7.61	146870854700	3216718	190.24	44250	47550	42750	56300	30350	43350	45657.32	6.46	0	89642	45083	44216	43133	42266	41183	44650	42700	261	12950	500	32070	50	1	52240638	24370	696.27	12.22	12	6.16	67.00	3817.00	47550	20241014	-1.89	28500	20240805	63.68	47550	-1.89	20241014	28500	63.68	20240805	47550	-1.89	20241014	28500	63.68	20240805	3.10	N	009420	500	261 억		3377315	N	N	3487	N	00	N
106	20241014	150238	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46400	3050	2	7.04	120869332300	2662486	157.46	44250	46650	42750	56300	30350	43350	45397.19	6.46	0	76366	45083	44216	43133	42266	41183	44650	42700	261	12950	500	32070	50	1	52240638	24240	692.54	12.16	12	5.10	67.00	3817.00	46750	20231227	-0.75	28500	20240805	62.81	46650	-0.54	20241014	28500	62.81	20240805	46750	-0.75	20231227	28500	62.81	20240805	3.10	N	009420	500	261 억		3377315	N	N	4985	N	00	N
107	20241014	140238	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46000	2650	2	6.11	113892162800	2511509	148.54	44250	46650	42750	56300	30350	43350	45348.12	6.46	0	60788	45083	44216	43133	42266	41183	44650	42700	261	12950	500	32070	50	1	52240638	24031	686.57	12.05	12	4.81	67.00	3817.00	46750	20231227	-1.60	28500	20240805	61.40	46650	-1.39	20241014	28500	61.40	20240805	46750	-1.60	20231227	28500	61.40	20240805	3.10	N	009420	500	261 억		3377315	N	N	4985	N	00	N
108	20241014	130238	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46150	2800	2	6.46	101498188200	2243794	132.70	44250	46600	42750	56300	30350	43350	45235.10	6.46	0	35631	45083	44216	43133	42266	41183	44650	42700	261	12950	500	32070	50	1	52240638	24109	688.81	12.09	12	4.30	67.00	3817.00	46750	20231227	-1.28	28500	20240805	61.93	46600	-0.97	20241014	28500	61.93	20240805	46750	-1.28	20231227	28500	61.93	20240805	3.10	N	009420	500	261 억		3377315	N	N	4985	N	00	N
109	20241014	120235	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46100	2750	2	6.34	94671014550	2095217	123.92	44250	46600	42750	56300	30350	43350	45184.37	6.46	0	31478	45083	44216	43133	42266	41183	44650	42700	261	12950	500	32070	50	1	52240638	24083	688.06	12.08	12	4.01	67.00	3817.00	46750	20231227	-1.39	28500	20240805	61.75	46600	-1.07	20241014	28500	61.75	20240805	46750	-1.39	20231227	28500	61.75	20240805	3.10	N	009420	500	261 억		3377315	N	N	4985	N	00	N
110	20241014	110237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46500	3150	2	7.27	77317286600	1719422	101.69	44250	46500	42750	56300	30350	43350	44967.05	6.46	0	8423	45083	44216	43133	42266	41183	44650	42700	261	12950	500	32070	50	1	52240638	24292	694.03	12.18	12	3.29	67.00	3817.00	46750	20231227	-0.53	28500	20240805	63.16	46500	0.00	20241014	28500	63.16	20240805	46750	-0.53	20231227	28500	63.16	20240805	3.10	N	009420	500	261 억		3377315	N	N	4985	N	00	N
111	20241014	100237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44400	1050	2	2.42	35827524350	812347	48.04	44250	45400	42750	56300	30350	43350	44103.74	6.46	0	-87359	45083	44216	43133	42266	41183	44650	42700	261	12950	500	32070	50	1	52240638	23195	662.69	11.63	12	1.56	67.00	3817.00	46750	20231227	-5.03	28500	20240805	55.79	45400	-2.20	20241014	28500	55.79	20240805	46750	-5.03	20231227	28500	55.79	20240805	3.10	N	009420	500	261 억		3377315	N	N	4985	N	00	N
112	20241014	090239	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	44600	1250	2	2.88	6949063550	156816	9.27	44250	44650	44000	56300	30350	43350	44313.65	6.46	0	-58382	45083	44216	43133	42266	41183	44650	42700	261	12950	500	32070	50	1	52240638	23299	665.67	11.68	12	0.30	67.00	3817.00	46750	20231227	-4.60	28500	20240805	56.49	44800	-0.45	20240102	28500	56.49	20240805	46750	-4.60	20231227	28500	56.49	20240805	3.10	N	009420	500	261 억		3377315	N	N	4985	N	00	N
113	20241011	160234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43350	650	2	1.52	72634506200	1680415	39.63	42300	44000	42050	55500	29900	42700	43224.36	6.69	0	-102862	45666	44182	41666	40182	37666	44925	40925	261	12800	500	31590	50	1	52240638	22646	647.01	11.36	12	3.22	67.00	3817.00	46750	20231227	-7.27	28500	20240805	52.11	44800	-3.24	20240102	28500	52.11	20240805	46750	-7.27	20231227	28500	52.11	20240805	3.09	N	009420	500	261 억		3494662	N	N	4985	N	00	N
114	20241011	150236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43350	650	2	1.52	69084986900	1598582	37.70	42300	44000	42050	55500	29900	42700	43216.86	6.69	0	-117962	45666	44182	41666	40182	37666	44925	40925	261	12800	500	31590	50	1	52240638	22646	647.01	11.36	12	3.06	67.00	3817.00	46750	20231227	-7.27	28500	20240805	52.11	44800	-3.24	20240102	28500	52.11	20240805	46750	-7.27	20231227	28500	52.11	20240805	3.09	N	009420	500	261 억		3494662	N	N	5049	N	00	N
115	20241011	140237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43250	550	2	1.29	63768903800	1475851	34.81	42300	44000	42050	55500	29900	42700	43208.69	6.69	0	-114441	45666	44182	41666	40182	37666	44925	40925	261	12800	500	31590	50	1	52240638	22594	645.52	11.33	12	2.83	67.00	3817.00	46750	20231227	-7.49	28500	20240805	51.75	44800	-3.46	20240102	28500	51.75	20240805	46750	-7.49	20231227	28500	51.75	20240805	3.09	N	009420	500	261 억		3494662	N	N	5049	N	00	N
116	20241011	130237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43200	500	2	1.17	56953545350	1318541	31.10	42300	44000	42050	55500	29900	42700	43194.88	6.69	0	-91898	45666	44182	41666	40182	37666	44925	40925	261	12800	500	31590	50	1	52240638	22568	644.78	11.32	12	2.52	67.00	3817.00	46750	20231227	-7.59	28500	20240805	51.58	44800	-3.57	20240102	28500	51.58	20240805	46750	-7.59	20231227	28500	51.58	20240805	3.09	N	009420	500	261 억		3494662	N	N	5049	N	00	N
117	20241011	120237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42950	250	2	0.59	53701859900	1242756	29.31	42300	44000	42050	55500	29900	42700	43212.47	6.69	0	-86724	45666	44182	41666	40182	37666	44925	40925	261	12800	500	31590	50	1	52240638	22437	641.04	11.25	12	2.38	67.00	3817.00	46750	20231227	-8.13	28500	20240805	50.70	44800	-4.13	20240102	28500	50.70	20240805	46750	-8.13	20231227	28500	50.70	20240805	3.09	N	009420	500	261 억		3494662	N	N	5049	N	00	N
118	20241011	110237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43200	500	2	1.17	51146452050	1183284	27.91	42300	44000	42050	55500	29900	42700	43224.76	6.69	0	-86151	45666	44182	41666	40182	37666	44925	40925	261	12800	500	31590	50	1	52240638	22568	644.78	11.32	12	2.27	67.00	3817.00	46750	20231227	-7.59	28500	20240805	51.58	44800	-3.57	20240102	28500	51.58	20240805	46750	-7.59	20231227	28500	51.58	20240805	3.09	N	009420	500	261 억		3494662	N	N	5049	N	00	N
119	20241011	100242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	43400	700	2	1.64	41159525200	950896	22.43	42300	44000	42050	55500	29900	42700	43285.83	6.69	0	-96734	45666	44182	41666	40182	37666	44925	40925	261	12800	500	31590	50	1	52240638	22672	647.76	11.37	12	1.82	67.00	3817.00	46750	20231227	-7.17	28500	20240805	52.28	44800	-3.12	20240102	28500	52.28	20240805	46750	-7.17	20231227	28500	52.28	20240805	3.09	N	009420	500	261 억		3494662	N	N	5049	N	00	N
120	20241011	090237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42400	-300	5	-0.70	3484017050	82405	1.94	42300	42550	42050	55500	29900	42700	42272.14	6.69	0	-24185	45666	44182	41666	40182	37666	44925	40925	261	12800	500	31590	50	1	52240638	22150	632.84	11.11	12	0.16	67.00	3817.00	46750	20231227	-9.30	28500	20240805	48.77	44800	-5.36	20240102	28500	48.77	20240805	46750	-9.30	20231227	28500	48.77	20240805	3.09	N	009420	500	261 억		3494662	N	N	5049	N	00	N
121	20241010	160241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42700	3900	2	10.05	177026763850	4208834	1033.37	39450	43150	39150	50400	27200	38800	42063.38	5.93	0	376842	40200	39500	38900	38200	37600	39850	38550	261	11600	500	28710	50	1	52240638	22307	637.31	11.19	12	8.06	67.00	3817.00	46750	20231227	-8.66	24650	20230926	73.23	44800	-4.69	20240102	28500	49.82	20240805	46750	-8.66	20231227	28500	49.82	20240805	3.04	N	009420	500	261 억		3098864	N	N	5049	N	00	N
122	20241010	150245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42750	3950	2	10.18	167918095000	3995417	980.97	39450	43150	39150	50400	27200	38800	42032.18	5.93	0	363629	40200	39500	38900	38200	37600	39850	38550	261	11600	500	28710	50	1	52240638	22333	638.06	11.20	12	7.65	67.00	3817.00	46750	20231227	-8.56	24650	20230926	73.43	44800	-4.58	20240102	28500	50.00	20240805	46750	-8.56	20231227	28500	50.00	20240805	3.04	N	009420	500	261 억		3098864	N	N	2872	N	00	N
123	20241010	140242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42400	3600	2	9.28	153645493900	3658691	898.29	39450	43150	39150	50400	27200	38800	41999.53	5.93	0	354391	40200	39500	38900	38200	37600	39850	38550	261	11600	500	28710	50	1	52240638	22150	632.84	11.11	12	7.00	67.00	3817.00	46750	20231227	-9.30	24650	20230926	72.01	44800	-5.36	20240102	28500	48.77	20240805	46750	-9.30	20231227	28500	48.77	20240805	3.04	N	009420	500	261 억		3098864	N	N	2872	N	00	N
124	20241010	130242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42900	4100	2	10.57	140061568350	3338637	819.71	39450	43150	39150	50400	27200	38800	41956.99	5.93	0	390183	40200	39500	38900	38200	37600	39850	38550	261	11600	500	28710	50	1	52240638	22411	640.30	11.24	12	6.39	67.00	3817.00	46750	20231227	-8.24	24650	20230926	74.04	44800	-4.24	20240102	28500	50.53	20240805	46750	-8.24	20231227	28500	50.53	20240805	3.04	N	009420	500	261 억		3098864	N	N	2872	N	00	N
125	20241010	120242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42500	3700	2	9.54	128755935450	3073261	754.56	39450	43150	39150	50400	27200	38800	41901.16	5.93	0	339116	40200	39500	38900	38200	37600	39850	38550	261	11600	500	28710	50	1	52240638	22202	634.33	11.13	12	5.88	67.00	3817.00	46750	20231227	-9.09	24650	20230926	72.41	44800	-5.13	20240102	28500	49.12	20240805	46750	-9.09	20231227	28500	49.12	20240805	3.04	N	009420	500	261 억		3098864	N	N	2872	N	00	N
126	20241010	110240	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42100	3300	2	8.51	115733655800	2766008	679.12	39450	43150	39150	50400	27200	38800	41847.54	5.93	0	302109	40200	39500	38900	38200	37600	39850	38550	261	11600	500	28710	50	1	52240638	21993	628.36	11.03	12	5.29	67.00	3817.00	46750	20231227	-9.95	24650	20230926	70.79	44800	-6.03	20240102	28500	47.72	20240805	46750	-9.95	20231227	28500	47.72	20240805	3.04	N	009420	500	261 억		3098864	N	N	2872	N	00	N
127	20241010	100241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	42500	3700	2	9.54	90432665200	2160381	530.42	39450	43150	39150	50400	27200	38800	41867.50	5.93	0	344632	40200	39500	38900	38200	37600	39850	38550	261	11600	500	28710	50	1	52240638	22202	634.33	11.13	12	4.14	67.00	3817.00	46750	20231227	-9.09	24650	20230926	72.41	44800	-5.13	20240102	28500	49.12	20240805	46750	-9.09	20231227	28500	49.12	20240805	3.04	N	009420	500	261 억		3098864	N	N	2872	N	00	N
128	20241010	090241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	40700	1900	2	4.90	5077505050	126539	31.07	39450	40900	39150	50400	27200	38800	40187.05	5.93	0	32675	40200	39500	38900	38200	37600	39850	38550	261	11600	500	28710	50	1	52240638	21262	607.46	10.66	12	0.24	67.00	3817.00	46750	20231227	-12.94	24650	20230926	65.11	44800	-9.15	20240102	28500	42.81	20240805	46750	-12.94	20231227	28500	42.81	20240805	3.04	N	009420	500	261 억		3098864	N	N	2872	N	00	N
129	20241008	160241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38800	100	2	0.26	15767982750	404179	101.17	38500	39600	38300	50300	27100	38700	39012.85	5.90	0	12973	40633	39666	38933	37966	37233	39300	37600	261	11600	500	28630	50	1	52240638	20269	579.10	10.17	12	0.77	67.00	3817.00	46750	20231227	-17.01	24650	20230926	57.40	44800	-13.39	20240102	28500	36.14	20240805	46750	-17.01	20231227	28500	36.14	20240805	3.17	N	009420	500	261 억		3082084	N	N	2872	N	00	N
130	20241008	150242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38950	250	2	0.65	13946392200	357324	89.44	38500	39600	38300	50300	27100	38700	39030.43	5.90	0	15920	40633	39666	38933	37966	37233	39300	37600	261	11600	500	28630	50	1	52240638	20348	581.34	10.20	12	0.68	67.00	3817.00	46750	20231227	-16.68	24650	20230926	58.01	44800	-13.06	20240102	28500	36.67	20240805	46750	-16.68	20231227	28500	36.67	20240805	3.17	N	009420	500	261 억		3082084	N	N	519	N	00	N
131	20241008	140242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39000	300	2	0.78	12274646550	314508	78.73	38500	39600	38300	50300	27100	38700	39028.46	5.90	0	21238	40633	39666	38933	37966	37233	39300	37600	261	11600	500	28630	50	1	52240638	20374	582.09	10.22	12	0.60	67.00	3817.00	46750	20231227	-16.58	24650	20230926	58.22	44800	-12.95	20240102	28500	36.84	20240805	46750	-16.58	20231227	28500	36.84	20240805	3.17	N	009420	500	261 억		3082084	N	N	519	N	00	N
132	20241008	130241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39050	350	2	0.90	9773382400	250498	62.70	38500	39600	38300	50300	27100	38700	39016.25	5.90	0	1341	40633	39666	38933	37966	37233	39300	37600	261	11600	500	28630	50	1	52240638	20400	582.84	10.23	12	0.48	67.00	3817.00	46750	20231227	-16.47	24650	20230926	58.42	44800	-12.83	20240102	28500	37.02	20240805	46750	-16.47	20231227	28500	37.02	20240805	3.17	N	009420	500	261 억		3082084	N	N	519	N	00	N
133	20241008	120241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38650	-50	5	-0.13	9016617150	231014	57.83	38500	39600	38300	50300	27100	38700	39031.11	5.90	0	-658	40633	39666	38933	37966	37233	39300	37600	261	11600	500	28630	50	1	52240638	20191	576.87	10.13	12	0.44	67.00	3817.00	46750	20231227	-17.33	24650	20230926	56.80	44800	-13.73	20240102	28500	35.61	20240805	46750	-17.33	20231227	28500	35.61	20240805	3.17	N	009420	500	261 억		3082084	N	N	519	N	00	N
134	20241008	110241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39000	300	2	0.78	7538027800	192950	48.30	38500	39600	38300	50300	27100	38700	39067.93	5.90	0	-2444	40633	39666	38933	37966	37233	39300	37600	261	11600	500	28630	50	1	52240638	20374	582.09	10.22	12	0.37	67.00	3817.00	46750	20231227	-16.58	24650	20230926	58.22	44800	-12.95	20240102	28500	36.84	20240805	46750	-16.58	20231227	28500	36.84	20240805	3.17	N	009420	500	261 억		3082084	N	N	519	N	00	N
135	20241008	100242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39100	400	2	1.03	5607753350	143486	35.92	38500	39600	38300	50300	27100	38700	39083.17	5.90	0	-83	40633	39666	38933	37966	37233	39300	37600	261	11600	500	28630	50	1	52240638	20426	583.58	10.24	12	0.27	67.00	3817.00	46750	20231227	-16.36	24650	20230926	58.62	44800	-12.72	20240102	28500	37.19	20240805	46750	-16.36	20231227	28500	37.19	20240805	3.17	N	009420	500	261 억		3082084	N	N	519	N	00	N
136	20241008	090241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38500	-200	5	-0.52	570319850	14791	3.70	38500	38700	38500	50300	27100	38700	38555.15	5.90	0	2190	40633	39666	38933	37966	37233	39300	37600	261	11600	500	28630	50	1	52240638	20113	574.63	10.09	12	0.03	67.00	3817.00	46750	20231227	-17.65	24650	20230926	56.19	44800	-14.06	20240102	28500	35.09	20240805	46750	-17.65	20231227	28500	35.09	20240805	3.17	N	009420	500	261 억		3082084	N	N	519	N	00	N
137	20241007	160240	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38700	-300	5	-0.77	15356230150	396451	74.88	39900	39900	38200	50700	27300	39000	38733.70	6.15	0	-141849	40433	39716	38583	37866	36733	40075	38225	261	11700	500	28860	50	1	52240638	20217	577.61	10.14	12	0.76	67.00	3817.00	46750	20231227	-17.22	24650	20230926	57.00	44800	-13.62	20240102	28500	35.79	20240805	46750	-17.22	20231227	28500	35.79	20240805	3.07	N	009420	500	261 억		3215130	N	N	519	N	00	N
138	20241007	150238	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38800	-200	5	-0.51	14184480400	366205	69.16	39900	39900	38200	50700	27300	39000	38732.99	6.15	0	-140419	40433	39716	38583	37866	36733	40075	38225	261	11700	500	28860	50	1	52240638	20269	579.10	10.17	12	0.70	67.00	3817.00	46750	20231227	-17.01	24650	20230926	57.40	44800	-13.39	20240102	28500	36.14	20240805	46750	-17.01	20231227	28500	36.14	20240805	3.07	N	009420	500	261 억		3215130	N	N	511	N	00	N
139	20241007	140256	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38700	-300	5	-0.77	12491369600	322348	60.88	39900	39900	38200	50700	27300	39000	38750.42	6.15	0	-125686	40433	39716	38583	37866	36733	40075	38225	261	11700	500	28860	50	1	52240638	20217	577.61	10.14	12	0.62	67.00	3817.00	46750	20231227	-17.22	24650	20230926	57.00	44800	-13.62	20240102	28500	35.79	20240805	46750	-17.22	20231227	28500	35.79	20240805	3.07	N	009420	500	261 억		3215130	N	N	511	N	00	N
140	20241007	130238	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38500	-500	5	-1.28	10652918750	274741	51.89	39900	39900	38200	50700	27300	39000	38773.59	6.15	0	-109491	40433	39716	38583	37866	36733	40075	38225	261	11700	500	28860	50	1	52240638	20113	574.63	10.09	12	0.53	67.00	3817.00	46750	20231227	-17.65	24650	20230926	56.19	44800	-14.06	20240102	28500	35.09	20240805	46750	-17.65	20231227	28500	35.09	20240805	3.07	N	009420	500	261 억		3215130	N	N	511	N	00	N
141	20241007	120304	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38350	-650	5	-1.67	9440856300	243177	45.93	39900	39900	38200	50700	27300	39000	38822.26	6.15	0	-97598	40433	39716	38583	37866	36733	40075	38225	261	11700	500	28860	50	1	52240638	20034	572.39	10.05	12	0.47	67.00	3817.00	46750	20231227	-17.97	24650	20230926	55.58	44800	-14.40	20240102	28500	34.56	20240805	46750	-17.97	20231227	28500	34.56	20240805	3.07	N	009420	500	261 억		3215130	N	N	511	N	00	N
142	20241007	110237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38450	-550	5	-1.41	7901866950	203042	38.35	39900	39900	38400	50700	27300	39000	38917.00	6.15	0	-80885	40433	39716	38583	37866	36733	40075	38225	261	11700	500	28860	50	1	52240638	20087	573.88	10.07	12	0.39	67.00	3817.00	46750	20231227	-17.75	24650	20230926	55.98	44800	-14.17	20240102	28500	34.91	20240805	46750	-17.75	20231227	28500	34.91	20240805	3.07	N	009420	500	261 억		3215130	N	N	511	N	00	N
143	20241007	100234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38900	-100	5	-0.26	5276868750	135110	25.52	39900	39900	38550	50700	27300	39000	39056.51	6.15	0	-41198	40433	39716	38583	37866	36733	40075	38225	261	11700	500	28860	50	1	52240638	20322	580.60	10.19	12	0.26	67.00	3817.00	46750	20231227	-16.79	24650	20230926	57.81	44800	-13.17	20240102	28500	36.49	20240805	46750	-16.79	20231227	28500	36.49	20240805	3.07	N	009420	500	261 억		3215130	N	N	511	N	00	N
144	20241007	090225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39200	200	2	0.51	980203400	24789	4.68	39900	39900	39050	50700	27300	39000	39564.48	6.15	0	-14278	40433	39716	38583	37866	36733	40075	38225	261	11700	500	28860	50	1	52240638	20478	585.07	10.27	12	0.05	67.00	3817.00	46750	20231227	-16.15	24650	20230926	59.03	44800	-12.50	20240102	28500	37.54	20240805	46750	-16.15	20231227	28500	37.54	20240805	3.07	N	009420	500	261 억		3215130	N	N	511	N	00	N
145	20241004	160228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39000	1600	2	4.28	20385592600	525485	83.17	37800	39300	37450	48600	26200	37400	38793.79	5.87	0	131289	40200	38800	37850	36450	35500	38325	35975	261	11200	500	27670	50	1	52240638	20374	582.09	10.22	12	1.01	67.00	3817.00	46750	20231227	-16.58	24650	20230926	58.22	44800	-12.95	20240102	28500	36.84	20240805	46750	-16.58	20231227	28500	36.84	20240805	3.14	N	009420	500	261 억		3064221	N	N	511	N	00	N
146	20241004	150229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39000	1600	2	4.28	19135824900	493413	78.09	37800	39300	37450	48600	26200	37400	38782.78	5.87	0	117617	40200	38800	37850	36450	35500	38325	35975	261	11200	500	27670	50	1	52240638	20374	582.09	10.22	12	0.94	67.00	3817.00	46750	20231227	-16.58	24650	20230926	58.22	44800	-12.95	20240102	28500	36.84	20240805	46750	-16.58	20231227	28500	36.84	20240805	3.14	N	009420	500	261 억		3064221	N	N	1197	N	00	N
147	20241004	140229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38800	1400	2	3.74	17264564900	445453	70.50	37800	39300	37450	48600	26200	37400	38757.55	5.87	0	113982	40200	38800	37850	36450	35500	38325	35975	261	11200	500	27670	50	1	52240638	20269	579.10	10.17	12	0.85	67.00	3817.00	46750	20231227	-17.01	24650	20230926	57.40	44800	-13.39	20240102	28500	36.14	20240805	46750	-17.01	20231227	28500	36.14	20240805	3.14	N	009420	500	261 억		3064221	N	N	1197	N	00	N
148	20241004	130229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39000	1600	2	4.28	15645618250	403923	63.93	37800	39300	37450	48600	26200	37400	38734.40	5.87	0	120395	40200	38800	37850	36450	35500	38325	35975	261	11200	500	27670	50	1	52240638	20374	582.09	10.22	12	0.77	67.00	3817.00	46750	20231227	-16.58	24650	20230926	58.22	44800	-12.95	20240102	28500	36.84	20240805	46750	-16.58	20231227	28500	36.84	20240805	3.14	N	009420	500	261 억		3064221	N	N	1197	N	00	N
149	20241004	120229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	39250	1850	2	4.95	13867108000	358348	56.71	37800	39250	37450	48600	26200	37400	38697.59	5.87	0	120404	40200	38800	37850	36450	35500	38325	35975	261	11200	500	27670	50	1	52240638	20504	585.82	10.28	12	0.69	67.00	3817.00	46750	20231227	-16.04	24650	20230926	59.23	44800	-12.39	20240102	28500	37.72	20240805	46750	-16.04	20231227	28500	37.72	20240805	3.14	N	009420	500	261 억		3064221	N	N	1197	N	00	N
150	20241004	110229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38950	1550	2	4.14	10472850400	271463	42.96	37800	39150	37450	48600	26200	37400	38579.61	5.87	0	71505	40200	38800	37850	36450	35500	38325	35975	261	11200	500	27670	50	1	52240638	20348	581.34	10.20	12	0.52	67.00	3817.00	46750	20231227	-16.68	24650	20230926	58.01	44800	-13.06	20240102	28500	36.67	20240805	46750	-16.68	20231227	28500	36.67	20240805	3.14	N	009420	500	261 억		3064221	N	N	1197	N	00	N
151	20241004	100229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38750	1350	2	3.61	5072704150	132720	21.01	37800	38750	37450	48600	26200	37400	38221.56	5.87	0	23223	40200	38800	37850	36450	35500	38325	35975	261	11200	500	27670	50	1	52240638	20243	578.36	10.15	12	0.25	67.00	3817.00	46750	20231227	-17.11	24650	20230926	57.20	44800	-13.50	20240102	28500	35.96	20240805	46750	-17.11	20231227	28500	35.96	20240805	3.14	N	009420	500	261 억		3064221	N	N	1197	N	00	N
152	20241004	090228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	37600	200	2	0.53	151719150	4033	0.64	37800	37800	37450	48600	26200	37400	37623.53	5.87	0	-2056	40200	38800	37850	36450	35500	38325	35975	261	11200	500	27670	50	1	52240638	19642	561.19	9.85	12	0.01	67.00	3817.00	46750	20231227	-19.57	24650	20230926	52.54	44800	-16.07	20240102	28500	31.93	20240805	46750	-19.57	20231227	28500	31.93	20240805	3.14	N	009420	500	261 억		3064221	N	N	1197	N	00	N
153	20241002	160227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	37400	-1350	5	-3.48	23728232850	626505	60.76	38400	39250	36900	50300	27150	38750	37874.75	6.11	0	-162991	41450	40100	38750	37400	36050	40775	38075	261	11550	500	28670	50	1	52240638	19538	558.21	9.80	12	1.20	67.00	3817.00	46750	20231227	-20.00	24650	20230926	51.72	44800	-16.52	20240102	28500	31.23	20240805	46750	-20.00	20231227	28500	31.23	20240805	3.09	N	009420	500	261 억		3189935	N	N	1197	N	00	N
154	20241002	150230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	37400	-1350	5	-3.48	22146711050	584142	56.65	38400	39250	36900	50300	27150	38750	37913.22	6.11	0	-165718	41450	40100	38750	37400	36050	40775	38075	261	11550	500	28670	50	1	52240638	19538	558.21	9.80	12	1.12	67.00	3817.00	46750	20231227	-20.00	24650	20230926	51.72	44800	-16.52	20240102	28500	31.23	20240805	46750	-20.00	20231227	28500	31.23	20240805	3.09	N	009420	500	261 억		3189935	N	N	115	N	00	N
155	20241002	140229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	37450	-1300	5	-3.35	20201654500	532095	51.60	38400	39250	36900	50300	27150	38750	37966.24	6.11	0	-157986	41450	40100	38750	37400	36050	40775	38075	261	11550	500	28670	50	1	52240638	19564	558.96	9.81	12	1.02	67.00	3817.00	46750	20231227	-19.89	24650	20230926	51.93	44800	-16.41	20240102	28500	31.40	20240805	46750	-19.89	20231227	28500	31.40	20240805	3.09	N	009420	500	261 억		3189935	N	N	115	N	00	N
156	20241002	130229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38050	-700	5	-1.81	14988250550	392299	38.04	38400	39250	37450	50300	27150	38750	38206.18	6.11	0	-94058	41450	40100	38750	37400	36050	40775	38075	261	11550	500	28670	50	1	52240638	19878	567.91	9.97	12	0.75	67.00	3817.00	46750	20231227	-18.61	24650	20230926	54.36	44800	-15.07	20240102	28500	33.51	20240805	46750	-18.61	20231227	28500	33.51	20240805	3.09	N	009420	500	261 억		3189935	N	N	115	N	00	N
157	20241002	120226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	37650	-1100	5	-2.84	13200398200	345188	33.48	38400	39250	37450	50300	27150	38750	38241.17	6.11	0	-86664	41450	40100	38750	37400	36050	40775	38075	261	11550	500	28670	50	1	52240638	19669	561.94	9.86	12	0.66	67.00	3817.00	46750	20231227	-19.47	24650	20230926	52.74	44800	-15.96	20240102	28500	32.11	20240805	46750	-19.47	20231227	28500	32.11	20240805	3.09	N	009420	500	261 억		3189935	N	N	115	N	00	N
158	20241002	110225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	37750	-1000	5	-2.58	11138377350	290488	28.17	38400	39250	37500	50300	27150	38750	38343.66	6.11	0	-65014	41450	40100	38750	37400	36050	40775	38075	261	11550	500	28670	50	1	52240638	19721	563.43	9.89	12	0.56	67.00	3817.00	46750	20231227	-19.25	24650	20230926	53.14	44800	-15.74	20240102	28500	32.46	20240805	46750	-19.25	20231227	28500	32.46	20240805	3.09	N	009420	500	261 억		3189935	N	N	115	N	00	N
159	20241002	100226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38350	-400	5	-1.03	6964975100	180528	17.51	38400	39250	38100	50300	27150	38750	38581.12	6.11	0	-40468	41450	40100	38750	37400	36050	40775	38075	261	11550	500	28670	50	1	52240638	20034	572.39	10.05	12	0.35	67.00	3817.00	46750	20231227	-17.97	24650	20230926	55.58	44800	-14.40	20240102	28500	34.56	20240805	46750	-17.97	20231227	28500	34.56	20240805	3.09	N	009420	500	261 억		3189935	N	N	115	N	00	N
160	20241002	090224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	38500	-250	5	-0.65	979101650	25499	2.47	38400	38600	38250	50300	27150	38750	38397.50	6.11	0	-4555	41450	40100	38750	37400	36050	40775	38075	261	11550	500	28670	50	1	52240638	20113	574.63	10.09	12	0.05	67.00	3817.00	46750	20231227	-17.65	24650	20230926	56.19	44800	-14.06	20240102	28500	35.09	20240805	46750	-17.65	20231227	28500	35.09	20240805	3.09	N	009420	500	261 억		3189935	N	N	115	N	00	N