KissMeData/016580/price/prices-20240901.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	20240930	160323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	-100	5	-0.74	222968020	16700	137.46	13430	13460	13280	17490	9430	13460	13351.38	11.19	0	-1269	13660	13560	13490	13390	13320	13525	13355	97	4030	500	9960	10	1	18600070	2485	8.34	0.68	12	0.09	1601.00	19778.00	15900	20240626	-15.97	12910	20240805	3.49	15900	-15.97	20240626	12910	3.49	20240805	15900	-15.97	20240626	12910	3.49	20240805	0.48	N	016580	500	97 억		2081487	N	N	4	N	00	N
3	20240930	150328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	-140	5	-1.04	202000570	15125	124.50	13430	13460	13310	17490	9430	13460	13355.41	11.19	0	-661	13660	13560	13490	13390	13320	13525	13355	97	4030	500	9960	10	1	18600070	2478	8.32	0.67	12	0.08	1601.00	19778.00	15900	20240626	-16.23	12910	20240805	3.18	15900	-16.23	20240626	12910	3.18	20240805	15900	-16.23	20240626	12910	3.18	20240805	0.48	N	016580	500	97 억		2081487	N	N	4	N	00	N
4	20240930	140326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-90	5	-0.67	187307530	14022	115.42	13430	13460	13320	17490	9430	13460	13358.12	11.19	0	-386	13660	13560	13490	13390	13320	13525	13355	97	4030	500	9960	10	1	18600070	2487	8.35	0.68	12	0.08	1601.00	19778.00	15900	20240626	-15.91	12910	20240805	3.56	15900	-15.91	20240626	12910	3.56	20240805	15900	-15.91	20240626	12910	3.56	20240805	0.48	N	016580	500	97 억		2081487	N	N	4	N	00	N
5	20240930	130326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-90	5	-0.67	165412450	12380	101.90	13430	13460	13320	17490	9430	13460	13361.26	11.19	0	-246	13660	13560	13490	13390	13320	13525	13355	97	4030	500	9960	10	1	18600070	2487	8.35	0.68	12	0.07	1601.00	19778.00	15900	20240626	-15.91	12910	20240805	3.56	15900	-15.91	20240626	12910	3.56	20240805	15900	-15.91	20240626	12910	3.56	20240805	0.48	N	016580	500	97 억		2081487	N	N	4	N	00	N
6	20240930	120326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	-100	5	-0.74	110815330	8286	68.20	13430	13460	13320	17490	9430	13460	13373.80	11.19	0	-1061	13660	13560	13490	13390	13320	13525	13355	97	4030	500	9960	10	1	18600070	2485	8.34	0.68	12	0.04	1601.00	19778.00	15900	20240626	-15.97	12910	20240805	3.49	15900	-15.97	20240626	12910	3.49	20240805	15900	-15.97	20240626	12910	3.49	20240805	0.48	N	016580	500	97 억		2081487	N	N	4	N	00	N
7	20240930	110324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-90	5	-0.67	93335100	6976	57.42	13430	13460	13320	17490	9430	13460	13379.46	11.19	0	48	13660	13560	13490	13390	13320	13525	13355	97	4030	500	9960	10	1	18600070	2487	8.35	0.68	12	0.04	1601.00	19778.00	15900	20240626	-15.91	12910	20240805	3.56	15900	-15.91	20240626	12910	3.56	20240805	15900	-15.91	20240626	12910	3.56	20240805	0.48	N	016580	500	97 억		2081487	N	N	4	N	00	N
8	20240930	100323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	-130	5	-0.97	68831560	5138	42.29	13430	13460	13330	17490	9430	13460	13396.57	11.19	0	-897	13660	13560	13490	13390	13320	13525	13355	97	4030	500	9960	10	1	18600070	2479	8.33	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.16	12910	20240805	3.25	15900	-16.16	20240626	12910	3.25	20240805	15900	-16.16	20240626	12910	3.25	20240805	0.48	N	016580	500	97 억		2081487	N	N	4	N	00	N
9	20240930	090313	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13460	0	3	0.00	3720770	277	2.28	13430	13460	13430	17490	9430	13460	13432.38	11.19	0	-5	13660	13560	13490	13390	13320	13525	13355	97	4030	500	9960	10	1	18600070	2504	8.41	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.35	12910	20240805	4.26	15900	-15.35	20240626	12910	4.26	20240805	15900	-15.35	20240626	12910	4.26	20240805	0.48	N	016580	500	97 억		2081487	N	N	4	N	00	N
10	20240927	160324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13460	-70	5	-0.52	163516550	12148	107.66	13590	13590	13420	17580	9480	13530	13460.37	11.19	0	-287	13610	13570	13510	13470	13410	13590	13490	97	4050	500	10010	10	1	18600070	2504	8.41	0.68	12	0.07	1601.00	19778.00	15900	20240626	-15.35	12910	20240805	4.26	15900	-15.35	20240626	12910	4.26	20240805	15900	-15.35	20240626	12910	4.26	20240805	0.49	N	016580	500	97 억		2081806	N	N	4	N	00	N
11	20240927	150326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-110	5	-0.81	157635640	11711	103.78	13590	13590	13420	17580	9480	13530	13460.48	11.19	0	-273	13610	13570	13510	13470	13410	13590	13490	97	4050	500	10010	10	1	18600070	2496	8.38	0.68	12	0.06	1601.00	19778.00	15900	20240626	-15.60	12910	20240805	3.95	15900	-15.60	20240626	12910	3.95	20240805	15900	-15.60	20240626	12910	3.95	20240805	0.49	N	016580	500	97 억		2081806	N	N	3	N	00	N
12	20240927	140327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-40	5	-0.30	131907610	9796	86.81	13590	13590	13430	17580	9480	13530	13465.46	11.19	0	-220	13610	13570	13510	13470	13410	13590	13490	97	4050	500	10010	10	1	18600070	2509	8.43	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.49	N	016580	500	97 억		2081806	N	N	3	N	00	N
13	20240927	130326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13440	-90	5	-0.67	114184670	8478	75.13	13590	13590	13440	17580	9480	13530	13468.35	11.19	0	-294	13610	13570	13510	13470	13410	13590	13490	97	4050	500	10010	10	1	18600070	2500	8.39	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.47	12910	20240805	4.11	15900	-15.47	20240626	12910	4.11	20240805	15900	-15.47	20240626	12910	4.11	20240805	0.49	N	016580	500	97 억		2081806	N	N	3	N	00	N
14	20240927	120323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13440	-90	5	-0.67	95101470	7059	62.56	13590	13590	13440	17580	9480	13530	13472.37	11.19	0	-359	13610	13570	13510	13470	13410	13590	13490	97	4050	500	10010	10	1	18600070	2500	8.39	0.68	12	0.04	1601.00	19778.00	15900	20240626	-15.47	12910	20240805	4.11	15900	-15.47	20240626	12910	4.11	20240805	15900	-15.47	20240626	12910	4.11	20240805	0.49	N	016580	500	97 억		2081806	N	N	3	N	00	N
15	20240927	110326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	-80	5	-0.59	60934400	4519	40.05	13590	13590	13450	17580	9480	13530	13484.05	11.19	0	-453	13610	13570	13510	13470	13410	13590	13490	97	4050	500	10010	10	1	18600070	2502	8.40	0.68	12	0.02	1601.00	19778.00	15900	20240626	-15.41	12910	20240805	4.18	15900	-15.41	20240626	12910	4.18	20240805	15900	-15.41	20240626	12910	4.18	20240805	0.49	N	016580	500	97 억		2081806	N	N	3	N	00	N
16	20240927	100324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	20	2	0.15	10256440	758	6.72	13590	13590	13480	17580	9480	13530	13530.92	11.19	0	-417	13610	13570	13510	13470	13410	13590	13490	97	4050	500	10010	10	1	18600070	2520	8.46	0.69	12	0.00	1601.00	19778.00	15900	20240626	-14.78	12910	20240805	4.96	15900	-14.78	20240626	12910	4.96	20240805	15900	-14.78	20240626	12910	4.96	20240805	0.49	N	016580	500	97 억		2081806	N	N	3	N	00	N
17	20240927	090325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	40	2	0.30	730550	54	0.48	13590	13590	13480	17580	9480	13530	13528.70	11.19	0	-41	13610	13570	13510	13470	13410	13590	13490	97	4050	500	10010	10	1	18600070	2524	8.48	0.69	12	0.00	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.49	N	016580	500	97 억		2081806	N	N	3	N	00	N
18	20240926	160320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	10	2	0.07	152402190	11284	87.69	13510	13550	13450	17570	9470	13520	13506.04	11.19	0	-249	13593	13556	13493	13456	13393	13575	13475	97	4050	500	10000	10	1	18600070	2517	8.45	0.68	12	0.06	1601.00	19778.00	15900	20240626	-14.91	12910	20240805	4.80	15900	-14.91	20240626	12910	4.80	20240805	15900	-14.91	20240626	12910	4.80	20240805	0.49	N	016580	500	97 억		2082065	N	N	3	N	00	N
19	20240926	150323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	20	2	0.15	137894740	10212	79.36	13510	13550	13450	17570	9470	13520	13503.21	11.19	0	-24	13593	13556	13493	13456	13393	13575	13475	97	4050	500	10000	10	1	18600070	2518	8.46	0.68	12	0.05	1601.00	19778.00	15900	20240626	-14.84	12910	20240805	4.88	15900	-14.84	20240626	12910	4.88	20240805	15900	-14.84	20240626	12910	4.88	20240805	0.49	N	016580	500	97 억		2082065	N	N	1	N	00	N
20	20240926	140323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-30	5	-0.22	116177040	8606	66.88	13510	13550	13450	17570	9470	13520	13499.54	11.19	0	-174	13593	13556	13493	13456	13393	13575	13475	97	4050	500	10000	10	1	18600070	2509	8.43	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.49	N	016580	500	97 억		2082065	N	N	1	N	00	N
21	20240926	130324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-20	5	-0.15	91653570	6792	52.78	13510	13540	13450	17570	9470	13520	13494.34	11.19	0	4	13593	13556	13493	13456	13393	13575	13475	97	4050	500	10000	10	1	18600070	2511	8.43	0.68	12	0.04	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.49	N	016580	500	97 억		2082065	N	N	1	N	00	N
22	20240926	120325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-30	5	-0.22	69055880	5117	39.77	13510	13540	13450	17570	9470	13520	13495.38	11.19	0	-674	13593	13556	13493	13456	13393	13575	13475	97	4050	500	10000	10	1	18600070	2509	8.43	0.68	12	0.03	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.49	N	016580	500	97 억		2082065	N	N	1	N	00	N
23	20240926	110324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-20	5	-0.15	39156890	2902	22.55	13510	13540	13450	17570	9470	13520	13493.07	11.19	0	-55	13593	13556	13493	13456	13393	13575	13475	97	4050	500	10000	10	1	18600070	2511	8.43	0.68	12	0.02	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.49	N	016580	500	97 억		2082065	N	N	1	N	00	N
24	20240926	100325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-40	5	-0.30	29941100	2218	17.24	13510	13540	13450	17570	9470	13520	13499.14	11.19	0	-47	13593	13556	13493	13456	13393	13575	13475	97	4050	500	10000	10	1	18600070	2507	8.42	0.68	12	0.01	1601.00	19778.00	15900	20240626	-15.22	12910	20240805	4.42	15900	-15.22	20240626	12910	4.42	20240805	15900	-15.22	20240626	12910	4.42	20240805	0.49	N	016580	500	97 억		2082065	N	N	1	N	00	N
25	20240926	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	-10	5	-0.07	27020	2	0.02	13510	13510	13510	17570	9470	13520	13510.00	11.19	0	0	13593	13556	13493	13456	13393	13575	13475	97	4050	500	10000	10	1	18600070	2513	8.44	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.49	N	016580	500	97 억		2082065	N	N	1	N	00	N
26	20240925	160320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13520	10	2	0.07	173423030	12868	120.69	13510	13530	13430	17560	9460	13510	13476.90	11.19	0	409	13636	13572	13486	13422	13336	13530	13380	97	4050	500	9990	10	1	18600070	2515	8.44	0.68	12	0.07	1601.00	19778.00	15900	20240626	-14.97	12910	20240805	4.73	15900	-14.97	20240626	12910	4.73	20240805	15900	-14.97	20240626	12910	4.73	20240805	0.49	N	016580	500	97 억		2082189	N	N	1	N	00	N
27	20240925	150323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-10	5	-0.07	163138980	12107	113.55	13510	13530	13430	17560	9460	13510	13474.77	11.19	0	124	13636	13572	13486	13422	13336	13530	13380	97	4050	500	9990	10	1	18600070	2511	8.43	0.68	12	0.07	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.49	N	016580	500	97 억		2082189	N	N	0	N	00	N
28	20240925	140323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-10	5	-0.07	146452740	10871	101.96	13510	13520	13430	17560	9460	13510	13471.87	11.19	0	432	13636	13572	13486	13422	13336	13530	13380	97	4050	500	9990	10	1	18600070	2511	8.43	0.68	12	0.06	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.49	N	016580	500	97 억		2082189	N	N	0	N	00	N
29	20240925	130324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	0	3	0.00	135438150	10055	94.31	13510	13520	13430	17560	9460	13510	13469.73	11.19	0	844	13636	13572	13486	13422	13336	13530	13380	97	4050	500	9990	10	1	18600070	2513	8.44	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.49	N	016580	500	97 억		2082189	N	N	0	N	00	N
30	20240925	120323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	0	3	0.00	127835610	9492	89.03	13510	13520	13430	17560	9460	13510	13467.72	11.19	0	981	13636	13572	13486	13422	13336	13530	13380	97	4050	500	9990	10	1	18600070	2513	8.44	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.49	N	016580	500	97 억		2082189	N	N	0	N	00	N
31	20240925	110322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	-60	5	-0.44	118073630	8769	82.25	13510	13520	13430	17560	9460	13510	13464.89	11.19	0	1249	13636	13572	13486	13422	13336	13530	13380	97	4050	500	9990	10	1	18600070	2502	8.40	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.41	12910	20240805	4.18	15900	-15.41	20240626	12910	4.18	20240805	15900	-15.41	20240626	12910	4.18	20240805	0.49	N	016580	500	97 억		2082189	N	N	0	N	00	N
32	20240925	100323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-10	5	-0.07	86637810	6432	60.33	13510	13520	13430	17560	9460	13510	13469.81	11.19	0	1107	13636	13572	13486	13422	13336	13530	13380	97	4050	500	9990	10	1	18600070	2511	8.43	0.68	12	0.03	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.49	N	016580	500	97 억		2082189	N	N	0	N	00	N
33	20240925	090322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-80	5	-0.59	390900	29	0.27	13510	13510	13430	17560	9460	13510	13479.31	11.19	0	9	13636	13572	13486	13422	13336	13530	13380	97	4050	500	9990	10	1	18600070	2498	8.39	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.53	12910	20240805	4.03	15900	-15.53	20240626	12910	4.03	20240805	15900	-15.53	20240626	12910	4.03	20240805	0.49	N	016580	500	97 억		2082189	N	N	0	N	00	N
34	20240924	160321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	0	3	0.00	143536730	10662	103.14	13550	13550	13400	17560	9460	13510	13461.96	11.20	0	-622	13643	13576	13483	13416	13323	13610	13450	97	4050	500	9990	10	1	18600070	2513	8.44	0.68	12	0.06	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.50	N	016580	500	97 억		2082812	N	N	0	N	00	N
35	20240924	150320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-20	5	-0.15	137567430	10220	98.87	13550	13550	13400	17560	9460	13510	13460.61	11.20	0	-502	13643	13576	13483	13416	13323	13610	13450	97	4050	500	9990	10	1	18600070	2509	8.43	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.50	N	016580	500	97 억		2082812	N	N	0	N	00	N
36	20240924	140320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13520	10	2	0.07	113501260	8434	81.59	13550	13550	13400	17560	9460	13510	13457.58	11.20	0	-486	13643	13576	13483	13416	13323	13610	13450	97	4050	500	9990	10	1	18600070	2515	8.44	0.68	12	0.05	1601.00	19778.00	15900	20240626	-14.97	12910	20240805	4.73	15900	-14.97	20240626	12910	4.73	20240805	15900	-14.97	20240626	12910	4.73	20240805	0.50	N	016580	500	97 억		2082812	N	N	0	N	00	N
37	20240924	130321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-10	5	-0.07	99191800	7375	71.35	13550	13550	13400	17560	9460	13510	13449.74	11.20	0	-245	13643	13576	13483	13416	13323	13610	13450	97	4050	500	9990	10	1	18600070	2511	8.43	0.68	12	0.04	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.50	N	016580	500	97 억		2082812	N	N	0	N	00	N
38	20240924	120321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	-100	5	-0.74	91793040	6825	66.02	13550	13550	13400	17560	9460	13510	13449.53	11.20	0	-164	13643	13576	13483	13416	13323	13610	13450	97	4050	500	9990	10	1	18600070	2494	8.38	0.68	12	0.04	1601.00	19778.00	15900	20240626	-15.66	12910	20240805	3.87	15900	-15.66	20240626	12910	3.87	20240805	15900	-15.66	20240626	12910	3.87	20240805	0.50	N	016580	500	97 억		2082812	N	N	0	N	00	N
39	20240924	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	-40	5	-0.30	52723180	3916	37.88	13550	13550	13430	17560	9460	13510	13463.53	11.20	0	-502	13643	13576	13483	13416	13323	13610	13450	97	4050	500	9990	10	1	18600070	2505	8.41	0.68	12	0.02	1601.00	19778.00	15900	20240626	-15.28	12910	20240805	4.34	15900	-15.28	20240626	12910	4.34	20240805	15900	-15.28	20240626	12910	4.34	20240805	0.50	N	016580	500	97 억		2082812	N	N	0	N	00	N
40	20240924	100320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	-40	5	-0.30	40215700	2988	28.91	13550	13550	13430	17560	9460	13510	13459.07	11.20	0	-438	13643	13576	13483	13416	13323	13610	13450	97	4050	500	9990	10	1	18600070	2505	8.41	0.68	12	0.02	1601.00	19778.00	15900	20240626	-15.28	12910	20240805	4.34	15900	-15.28	20240626	12910	4.34	20240805	15900	-15.28	20240626	12910	4.34	20240805	0.50	N	016580	500	97 억		2082812	N	N	0	N	00	N
41	20240924	090319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	0	3	0.00	0	0	0.00	0	0	0	17560	9460	13510	0.00	11.20	0	0	13643	13576	13483	13416	13323	13610	13450	97	4050	500	9990	10	1	18600070	2513	8.44	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.50	N	016580	500	97 억		2082812	N	N	0	N	00	N
42	20240923	160320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	80	2	0.60	136272920	10117	83.63	13390	13550	13390	17450	9410	13430	13469.66	11.19	0	336	13570	13500	13430	13360	13290	13465	13325	97	4020	500	9930	10	1	18600070	2513	8.44	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.50	N	016580	500	97 억		2082136	N	N	23	N	00	N
43	20240923	150320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	60	2	0.45	132098640	9808	81.07	13390	13550	13390	17450	9410	13430	13468.46	11.19	0	524	13570	13500	13430	13360	13290	13465	13325	97	4020	500	9930	10	1	18600070	2509	8.43	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.50	N	016580	500	97 억		2082136	N	N	23	N	00	N
44	20240923	140321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	60	2	0.45	123823630	9195	76.00	13390	13550	13390	17450	9410	13430	13466.41	11.19	0	832	13570	13500	13430	13360	13290	13465	13325	97	4020	500	9930	10	1	18600070	2509	8.43	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.50	N	016580	500	97 억		2082136	N	N	23	N	00	N
45	20240923	130320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	50	2	0.37	104769760	7782	64.32	13390	13550	13390	17450	9410	13430	13463.09	11.19	0	819	13570	13500	13430	13360	13290	13465	13325	97	4020	500	9930	10	1	18600070	2507	8.42	0.68	12	0.04	1601.00	19778.00	15900	20240626	-15.22	12910	20240805	4.42	15900	-15.22	20240626	12910	4.42	20240805	15900	-15.22	20240626	12910	4.42	20240805	0.50	N	016580	500	97 억		2082136	N	N	23	N	00	N
46	20240923	120320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	100	2	0.74	91641760	6810	56.29	13390	13550	13390	17450	9410	13430	13456.94	11.19	0	1276	13570	13500	13430	13360	13290	13465	13325	97	4020	500	9930	10	1	18600070	2517	8.45	0.68	12	0.04	1601.00	19778.00	15900	20240626	-14.91	12910	20240805	4.80	15900	-14.91	20240626	12910	4.80	20240805	15900	-14.91	20240626	12910	4.80	20240805	0.50	N	016580	500	97 억		2082136	N	N	23	N	00	N
47	20240923	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13520	90	2	0.67	73262210	5449	45.04	13390	13530	13390	17450	9410	13430	13445.07	11.19	0	1317	13570	13500	13430	13360	13290	13465	13325	97	4020	500	9930	10	1	18600070	2515	8.44	0.68	12	0.03	1601.00	19778.00	15900	20240626	-14.97	12910	20240805	4.73	15900	-14.97	20240626	12910	4.73	20240805	15900	-14.97	20240626	12910	4.73	20240805	0.50	N	016580	500	97 억		2082136	N	N	23	N	00	N
48	20240923	100319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	80	2	0.60	58004460	4317	35.68	13390	13520	13390	17450	9410	13430	13436.29	11.19	0	1312	13570	13500	13430	13360	13290	13465	13325	97	4020	500	9930	10	1	18600070	2513	8.44	0.68	12	0.02	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.50	N	016580	500	97 억		2082136	N	N	23	N	00	N
49	20240923	090318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	-20	5	-0.15	6266560	468	3.87	13390	13410	13390	17450	9410	13430	13390.09	11.19	0	-65	13570	13500	13430	13360	13290	13465	13325	97	4020	500	9930	10	1	18600070	2494	8.38	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.66	12910	20240805	3.87	15900	-15.66	20240626	12910	3.87	20240805	15900	-15.66	20240626	12910	3.87	20240805	0.50	N	016580	500	97 억		2082136	N	N	23	N	00	N
50	20240913	160307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	-30	5	-0.22	90361860	6813	117.20	13340	13340	13220	17340	9340	13340	13260.83	11.20	0	-908	13506	13422	13256	13172	13006	13465	13215	97	4000	500	9870	10	1	18600070	2476	8.31	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.29	12910	20240805	3.10	15900	-16.29	20240626	12910	3.10	20240805	15900	-16.29	20240626	12910	3.10	20240805	0.50	N	016580	500	97 억		2083334	N	N	2	N	00	N
51	20240913	150310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-80	5	-0.60	76059380	5737	98.69	13340	13340	13220	17340	9340	13340	13254.72	11.20	0	-868	13506	13422	13256	13172	13006	13465	13215	97	4000	500	9870	10	1	18600070	2466	8.28	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.50	N	016580	500	97 억		2083334	N	N	25	N	00	N
52	20240913	140310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-90	5	-0.67	61648140	4649	79.98	13340	13340	13220	17340	9340	13340	13256.94	11.20	0	-974	13506	13422	13256	13172	13006	13465	13215	97	4000	500	9870	10	1	18600070	2465	8.28	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.50	N	016580	500	97 억		2083334	N	N	25	N	00	N
53	20240913	130308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-100	5	-0.75	57396990	4328	74.45	13340	13340	13220	17340	9340	13340	13257.99	11.20	0	-846	13506	13422	13256	13172	13006	13465	13215	97	4000	500	9870	10	1	18600070	2463	8.27	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.50	N	016580	500	97 억		2083334	N	N	25	N	00	N
54	20240913	120309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-100	5	-0.75	55343530	4173	71.79	13340	13340	13220	17340	9340	13340	13258.38	11.20	0	-816	13506	13422	13256	13172	13006	13465	13215	97	4000	500	9870	10	1	18600070	2463	8.27	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.50	N	016580	500	97 억		2083334	N	N	25	N	00	N
55	20240913	110309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-80	5	-0.60	50289040	3792	65.23	13340	13340	13220	17340	9340	13340	13257.53	11.20	0	-633	13506	13422	13256	13172	13006	13465	13215	97	4000	500	9870	10	1	18600070	2466	8.28	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.50	N	016580	500	97 억		2083334	N	N	25	N	00	N
56	20240913	100309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-80	5	-0.60	29202560	2202	37.88	13340	13340	13220	17340	9340	13340	13254.03	11.20	0	-207	13506	13422	13256	13172	13006	13465	13215	97	4000	500	9870	10	1	18600070	2466	8.28	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.50	N	016580	500	97 억		2083334	N	N	25	N	00	N
57	20240913	090310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-120	5	-0.90	5505510	414	7.12	13340	13340	13220	17340	9340	13340	13259.39	11.20	0	-3	13506	13422	13256	13172	13006	13465	13215	97	4000	500	9870	10	1	18600070	2459	8.26	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.50	N	016580	500	97 억		2083334	N	N	25	N	00	N
58	20240912	160308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	250	2	1.91	76001670	5762	75.93	13090	13340	13090	17010	9170	13090	13190.15	11.21	0	-1898	13330	13210	13110	12990	12890	13160	12940	97	3920	500	9680	10	1	18600070	2481	8.33	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.10	12910	20240805	3.33	15900	-16.10	20240626	12910	3.33	20240805	15900	-16.10	20240626	12910	3.33	20240805	0.50	N	016580	500	97 억		2085230	N	N	25	N	00	N
59	20240912	150308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	100	2	0.76	70786660	5370	70.76	13090	13220	13090	17010	9170	13090	13181.87	11.21	0	-1855	13330	13210	13110	12990	12890	13160	12940	97	3920	500	9680	10	1	18600070	2453	8.24	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.04	12910	20240805	2.17	15900	-17.04	20240626	12910	2.17	20240805	15900	-17.04	20240626	12910	2.17	20240805	0.50	N	016580	500	97 억		2085230	N	N	0	N	00	N
60	20240912	140308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	90	2	0.69	64974020	4929	64.95	13090	13220	13090	17010	9170	13090	13181.99	11.21	0	-1812	13330	13210	13110	12990	12890	13160	12940	97	3920	500	9680	10	1	18600070	2451	8.23	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.11	12910	20240805	2.09	15900	-17.11	20240626	12910	2.09	20240805	15900	-17.11	20240626	12910	2.09	20240805	0.50	N	016580	500	97 억		2085230	N	N	0	N	00	N
61	20240912	130306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	110	2	0.84	50893310	3862	50.89	13090	13200	13090	17010	9170	13090	13177.97	11.21	0	-1583	13330	13210	13110	12990	12890	13160	12940	97	3920	500	9680	10	1	18600070	2455	8.24	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.50	N	016580	500	97 억		2085230	N	N	0	N	00	N
62	20240912	120306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	60	2	0.46	14330270	1090	14.36	13090	13190	13090	17010	9170	13090	13147.04	11.21	0	-392	13330	13210	13110	12990	12890	13160	12940	97	3920	500	9680	10	1	18600070	2446	8.21	0.66	12	0.01	1601.00	19778.00	15900	20240626	-17.30	12910	20240805	1.86	15900	-17.30	20240626	12910	1.86	20240805	15900	-17.30	20240626	12910	1.86	20240805	0.50	N	016580	500	97 억		2085230	N	N	0	N	00	N
63	20240912	110307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	50	2	0.38	8033370	611	8.05	13090	13190	13090	17010	9170	13090	13147.91	11.21	0	-142	13330	13210	13110	12990	12890	13160	12940	97	3920	500	9680	10	1	18600070	2444	8.21	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.36	12910	20240805	1.78	15900	-17.36	20240626	12910	1.78	20240805	15900	-17.36	20240626	12910	1.78	20240805	0.50	N	016580	500	97 억		2085230	N	N	0	N	00	N
64	20240912	100308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	70	2	0.53	6311140	480	6.32	13090	13190	13090	17010	9170	13090	13148.21	11.21	0	-43	13330	13210	13110	12990	12890	13160	12940	97	3920	500	9680	10	1	18600070	2448	8.22	0.67	12	0.00	1601.00	19778.00	15900	20240626	-17.23	12910	20240805	1.94	15900	-17.23	20240626	12910	1.94	20240805	15900	-17.23	20240626	12910	1.94	20240805	0.50	N	016580	500	97 억		2085230	N	N	0	N	00	N
65	20240912	090308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	0	3	0.00	628320	48	0.63	13090	13090	13090	17010	9170	13090	13090.00	11.21	0	0	13330	13210	13110	12990	12890	13160	12940	97	3920	500	9680	10	1	18600070	2435	8.18	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.50	N	016580	500	97 억		2085230	N	N	0	N	00	N
66	20240911	160304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-50	5	-0.38	99249250	7583	139.19	13140	13230	13010	17080	9200	13140	13088.37	11.22	0	-1871	13293	13216	13123	13046	12953	13255	13085	97	3940	500	9720	10	1	18600070	2435	8.18	0.66	12	0.04	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.50	N	016580	500	97 억		2087413	N	N	0	N	00	N
67	20240911	150305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-70	5	-0.53	87971030	6720	123.35	13140	13230	13010	17080	9200	13140	13090.93	11.22	0	-1296	13293	13216	13123	13046	12953	13255	13085	97	3940	500	9720	10	1	18600070	2431	8.16	0.66	12	0.04	1601.00	19778.00	15900	20240626	-17.80	12910	20240805	1.24	15900	-17.80	20240626	12910	1.24	20240805	15900	-17.80	20240626	12910	1.24	20240805	0.50	N	016580	500	97 억		2087413	N	N	0	N	00	N
68	20240911	140305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-70	5	-0.53	80774920	6168	113.22	13140	13230	13010	17080	9200	13140	13095.80	11.22	0	-1230	13293	13216	13123	13046	12953	13255	13085	97	3940	500	9720	10	1	18600070	2431	8.16	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.80	12910	20240805	1.24	15900	-17.80	20240626	12910	1.24	20240805	15900	-17.80	20240626	12910	1.24	20240805	0.50	N	016580	500	97 억		2087413	N	N	0	N	00	N
69	20240911	130303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-50	5	-0.38	65766220	5018	92.11	13140	13230	13010	17080	9200	13140	13106.06	11.22	0	-903	13293	13216	13123	13046	12953	13255	13085	97	3940	500	9720	10	1	18600070	2435	8.18	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.50	N	016580	500	97 억		2087413	N	N	0	N	00	N
70	20240911	120308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	-30	5	-0.23	44127270	3362	61.71	13140	13230	13010	17080	9200	13140	13125.30	11.22	0	-505	13293	13216	13123	13046	12953	13255	13085	97	3940	500	9720	10	1	18600070	2438	8.19	0.66	12	0.02	1601.00	19778.00	15900	20240626	-17.55	12910	20240805	1.55	15900	-17.55	20240626	12910	1.55	20240805	15900	-17.55	20240626	12910	1.55	20240805	0.50	N	016580	500	97 억		2087413	N	N	0	N	00	N
71	20240911	110302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-10	5	-0.08	39293050	2993	54.94	13140	13230	13010	17080	9200	13140	13128.32	11.22	0	-510	13293	13216	13123	13046	12953	13255	13085	97	3940	500	9720	10	1	18600070	2442	8.20	0.66	12	0.02	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.50	N	016580	500	97 억		2087413	N	N	0	N	00	N
72	20240911	100303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	20	2	0.15	22404880	1705	31.30	13140	13230	13010	17080	9200	13140	13140.69	11.22	0	-67	13293	13216	13123	13046	12953	13255	13085	97	3940	500	9720	10	1	18600070	2448	8.22	0.67	12	0.01	1601.00	19778.00	15900	20240626	-17.23	12910	20240805	1.94	15900	-17.23	20240626	12910	1.94	20240805	15900	-17.23	20240626	12910	1.94	20240805	0.50	N	016580	500	97 억		2087413	N	N	0	N	00	N
73	20240911	090305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-10	5	-0.08	78820	6	0.11	13140	13140	13130	17080	9200	13140	13136.67	11.22	0	-2	13293	13216	13123	13046	12953	13255	13085	97	3940	500	9720	10	1	18600070	2442	8.20	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.50	N	016580	500	97 억		2087413	N	N	0	N	00	N
74	20240910	160303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	70	2	0.54	71303730	5443	40.13	13080	13200	13030	16990	9150	13070	13100.06	11.23	0	-1039	13476	13272	13096	12892	12716	13375	12995	97	3920	500	9670	10	1	18600070	2444	8.21	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.36	12910	20240805	1.78	15900	-17.36	20240626	12910	1.78	20240805	15900	-17.36	20240626	12910	1.78	20240805	0.50	N	016580	500	97 억		2088421	N	N	0	N	00	N
75	20240910	150305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13080	10	2	0.08	67200390	5130	37.82	13080	13200	13030	16990	9150	13070	13099.49	11.23	0	-952	13476	13272	13096	12892	12716	13375	12995	97	3920	500	9670	10	1	18600070	2433	8.17	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.74	12910	20240805	1.32	15900	-17.74	20240626	12910	1.32	20240805	15900	-17.74	20240626	12910	1.32	20240805	0.50	N	016580	500	97 억		2088421	N	N	0	N	00	N
76	20240910	140304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13050	-20	5	-0.15	50666670	3862	28.47	13080	13200	13050	16990	9150	13070	13119.28	11.23	0	-903	13476	13272	13096	12892	12716	13375	12995	97	3920	500	9670	10	1	18600070	2427	8.15	0.66	12	0.02	1601.00	19778.00	15900	20240626	-17.92	12910	20240805	1.08	15900	-17.92	20240626	12910	1.08	20240805	15900	-17.92	20240626	12910	1.08	20240805	0.50	N	016580	500	97 억		2088421	N	N	0	N	00	N
77	20240910	130304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	50	2	0.38	33541290	2554	18.83	13080	13200	13080	16990	9150	13070	13132.85	11.23	0	-596	13476	13272	13096	12892	12716	13375	12995	97	3920	500	9670	10	1	18600070	2440	8.19	0.66	12	0.01	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.50	N	016580	500	97 억		2088421	N	N	0	N	00	N
78	20240910	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	100	2	0.77	23878750	1819	13.41	13080	13200	13080	16990	9150	13070	13127.41	11.23	0	-342	13476	13272	13096	12892	12716	13375	12995	97	3920	500	9670	10	1	18600070	2450	8.23	0.67	12	0.01	1601.00	19778.00	15900	20240626	-17.17	12910	20240805	2.01	15900	-17.17	20240626	12910	2.01	20240805	15900	-17.17	20240626	12910	2.01	20240805	0.50	N	016580	500	97 억		2088421	N	N	0	N	00	N
79	20240910	110302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	80	2	0.61	11548840	881	6.50	13080	13200	13080	16990	9150	13070	13108.79	11.23	0	-27	13476	13272	13096	12892	12716	13375	12995	97	3920	500	9670	10	1	18600070	2446	8.21	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.30	12910	20240805	1.86	15900	-17.30	20240626	12910	1.86	20240805	15900	-17.30	20240626	12910	1.86	20240805	0.50	N	016580	500	97 억		2088421	N	N	0	N	00	N
80	20240910	100303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	60	2	0.46	9316580	711	5.24	13080	13200	13080	16990	9150	13070	13103.49	11.23	0	-27	13476	13272	13096	12892	12716	13375	12995	97	3920	500	9670	10	1	18600070	2442	8.20	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.50	N	016580	500	97 억		2088421	N	N	0	N	00	N
81	20240910	090302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	130	2	0.99	158220	12	0.09	13080	13200	13080	16990	9150	13070	13185.00	11.23	0	0	13476	13272	13096	12892	12716	13375	12995	97	3920	500	9670	10	1	18600070	2455	8.24	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.50	N	016580	500	97 억		2088421	N	N	0	N	00	N
82	20240909	160259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	0	3	0.00	176952110	13544	115.42	13060	13300	12920	16990	9150	13070	13064.92	11.22	0	753	13376	13222	13096	12942	12816	13300	13020	97	3920	500	9670	10	1	18600070	2431	8.16	0.66	12	0.07	1601.00	19778.00	15900	20240626	-17.80	12910	20240805	1.24	15900	-17.80	20240626	12910	1.24	20240805	15900	-17.80	20240626	12910	1.24	20240805	0.49	N	016580	500	97 억		2086470	N	N	0	N	00	N
83	20240909	150300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	30	2	0.23	166672880	12758	108.72	13060	13300	12920	16990	9150	13070	13064.19	11.22	0	696	13376	13222	13096	12942	12816	13300	13020	97	3920	500	9670	10	1	18600070	2437	8.18	0.66	12	0.07	1601.00	19778.00	15900	20240626	-17.61	12910	20240805	1.47	15900	-17.61	20240626	12910	1.47	20240805	15900	-17.61	20240626	12910	1.47	20240805	0.49	N	016580	500	97 억		2086470	N	N	0	N	00	N
84	20240909	140301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	50	2	0.38	159921670	12243	104.33	13060	13300	12920	16990	9150	13070	13062.29	11.22	0	739	13376	13222	13096	12942	12816	13300	13020	97	3920	500	9670	10	1	18600070	2440	8.19	0.66	12	0.07	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.49	N	016580	500	97 억		2086470	N	N	0	N	00	N
85	20240909	130259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	20	2	0.15	119189410	9136	77.85	13060	13300	12920	16990	9150	13070	13046.13	11.22	0	-800	13376	13222	13096	12942	12816	13300	13020	97	3920	500	9670	10	1	18600070	2435	8.18	0.66	12	0.05	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.49	N	016580	500	97 억		2086470	N	N	0	N	00	N
86	20240909	120300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	0	3	0.00	110106670	8442	71.94	13060	13300	12920	16990	9150	13070	13042.72	11.22	0	-1043	13376	13222	13096	12942	12816	13300	13020	97	3920	500	9670	10	1	18600070	2431	8.16	0.66	12	0.05	1601.00	19778.00	15900	20240626	-17.80	12910	20240805	1.24	15900	-17.80	20240626	12910	1.24	20240805	15900	-17.80	20240626	12910	1.24	20240805	0.49	N	016580	500	97 억		2086470	N	N	0	N	00	N
87	20240909	110259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13040	-30	5	-0.23	65472920	5034	42.90	13060	13170	12920	16990	9150	13070	13006.14	11.22	0	-1890	13376	13222	13096	12942	12816	13300	13020	97	3920	500	9670	10	1	18600070	2425	8.14	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.99	12910	20240805	1.01	15900	-17.99	20240626	12910	1.01	20240805	15900	-17.99	20240626	12910	1.01	20240805	0.49	N	016580	500	97 억		2086470	N	N	0	N	00	N
88	20240909	100301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12990	-80	5	-0.61	45174410	3480	29.65	13060	13060	12920	16990	9150	13070	12981.15	11.22	0	-1663	13376	13222	13096	12942	12816	13300	13020	97	3920	500	9670	10	1	18600070	2416	8.11	0.66	12	0.02	1601.00	19778.00	15900	20240626	-18.30	12910	20240805	0.62	15900	-18.30	20240626	12910	0.62	20240805	15900	-18.30	20240626	12910	0.62	20240805	0.49	N	016580	500	97 억		2086470	N	N	0	N	00	N
89	20240909	090258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	-70	5	-0.54	6485620	498	4.24	13060	13060	13000	16990	9150	13070	13023.33	11.22	0	215	13376	13222	13096	12942	12816	13300	13020	97	3920	500	9670	10	1	18600070	2418	8.12	0.66	12	0.00	1601.00	19778.00	15900	20240626	-18.24	12910	20240805	0.70	15900	-18.24	20240626	12910	0.70	20240805	15900	-18.24	20240626	12910	0.70	20240805	0.49	N	016580	500	97 억		2086470	N	N	0	N	00	N
90	20240906	160257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-70	5	-0.53	152963060	11729	50.73	13000	13250	12970	17080	9200	13140	13041.44	11.23	0	-1950	13493	13316	13183	13006	12873	13250	12940	97	3940	500	9720	10	1	18600070	2431	8.16	0.66	12	0.06	1601.00	19778.00	15900	20240626	-17.80	12910	20240805	1.24	15900	-17.80	20240626	12910	1.24	20240805	15900	-17.80	20240626	12910	1.24	20240805	0.48	N	016580	500	97 억		2088490	N	N	0	N	00	N
91	20240906	150301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-50	5	-0.38	146478590	11233	48.59	13000	13250	12970	17080	9200	13140	13040.02	11.23	0	-1832	13493	13316	13183	13006	12873	13250	12940	97	3940	500	9720	10	1	18600070	2435	8.18	0.66	12	0.06	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.48	N	016580	500	97 억		2088490	N	N	0	N	00	N
92	20240906	140301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-50	5	-0.38	140006750	10738	46.44	13000	13250	12970	17080	9200	13140	13038.44	11.23	0	-1607	13493	13316	13183	13006	12873	13250	12940	97	3940	500	9720	10	1	18600070	2435	8.18	0.66	12	0.06	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.48	N	016580	500	97 억		2088490	N	N	0	N	00	N
93	20240906	130258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13080	-60	5	-0.46	136369900	10460	45.24	13000	13250	12970	17080	9200	13140	13037.28	11.23	0	-1346	13493	13316	13183	13006	12873	13250	12940	97	3940	500	9720	10	1	18600070	2433	8.17	0.66	12	0.06	1601.00	19778.00	15900	20240626	-17.74	12910	20240805	1.32	15900	-17.74	20240626	12910	1.32	20240805	15900	-17.74	20240626	12910	1.32	20240805	0.48	N	016580	500	97 억		2088490	N	N	0	N	00	N
94	20240906	120300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-50	5	-0.38	128172340	9833	42.53	13000	13250	12970	17080	9200	13140	13034.92	11.23	0	-1178	13493	13316	13183	13006	12873	13250	12940	97	3940	500	9720	10	1	18600070	2435	8.18	0.66	12	0.05	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.48	N	016580	500	97 억		2088490	N	N	0	N	00	N
95	20240906	110302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	-40	5	-0.30	115223250	8844	38.25	13000	13250	12970	17080	9200	13140	13028.41	11.23	0	-656	13493	13316	13183	13006	12873	13250	12940	97	3940	500	9720	10	1	18600070	2437	8.18	0.66	12	0.05	1601.00	19778.00	15900	20240626	-17.61	12910	20240805	1.47	15900	-17.61	20240626	12910	1.47	20240805	15900	-17.61	20240626	12910	1.47	20240805	0.48	N	016580	500	97 억		2088490	N	N	0	N	00	N
96	20240906	100258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-130	5	-0.99	72361880	5557	24.04	13000	13140	12970	17080	9200	13140	13021.75	11.23	0	-114	13493	13316	13183	13006	12873	13250	12940	97	3940	500	9720	10	1	18600070	2420	8.13	0.66	12	0.03	1601.00	19778.00	15900	20240626	-18.18	12910	20240805	0.77	15900	-18.18	20240626	12910	0.77	20240805	15900	-18.18	20240626	12910	0.77	20240805	0.48	N	016580	500	97 억		2088490	N	N	0	N	00	N
97	20240906	090301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	0	3	0.00	3055140	235	1.02	13000	13140	13000	17080	9200	13140	13000.60	11.23	0	-34	13493	13316	13183	13006	12873	13250	12940	97	3940	500	9720	10	1	18600070	2444	8.21	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.36	12910	20240805	1.78	15900	-17.36	20240626	12910	1.78	20240805	15900	-17.36	20240626	12910	1.78	20240805	0.48	N	016580	500	97 억		2088490	N	N	0	N	00	N
98	20240905	160256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-80	5	-0.61	304223010	23115	63.38	13280	13360	13050	17180	9260	13220	13161.29	11.27	0	-8438	13673	13446	13323	13096	12973	13385	13035	97	3960	500	9780	10	1	18600070	2444	8.21	0.66	12	0.12	1601.00	19778.00	15900	20240626	-17.36	12910	20240805	1.78	15900	-17.36	20240626	12910	1.78	20240805	15900	-17.36	20240626	12910	1.78	20240805	0.48	N	016580	500	97 억		2095970	N	N	0	N	00	N
99	20240905	150300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-40	5	-0.30	288519720	21922	60.11	13280	13360	13050	17180	9260	13220	13161.20	11.27	0	-8525	13673	13446	13323	13096	12973	13385	13035	97	3960	500	9780	10	1	18600070	2451	8.23	0.67	12	0.12	1601.00	19778.00	15900	20240626	-17.11	12910	20240805	2.09	15900	-17.11	20240626	12910	2.09	20240805	15900	-17.11	20240626	12910	2.09	20240805	0.48	N	016580	500	97 억		2095970	N	N	0	N	00	N
100	20240905	140259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-90	5	-0.68	255107320	19380	53.14	13280	13360	13050	17180	9260	13220	13163.43	11.27	0	-7549	13673	13446	13323	13096	12973	13385	13035	97	3960	500	9780	10	1	18600070	2442	8.20	0.66	12	0.10	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.48	N	016580	500	97 억		2095970	N	N	0	N	00	N
101	20240905	130259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-90	5	-0.68	226378010	17191	47.14	13280	13360	13050	17180	9260	13220	13168.40	11.27	0	-6400	13673	13446	13323	13096	12973	13385	13035	97	3960	500	9780	10	1	18600070	2442	8.20	0.66	12	0.09	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.48	N	016580	500	97 억		2095970	N	N	0	N	00	N
102	20240905	120256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	-70	5	-0.53	169535910	12858	35.26	13280	13360	13050	17180	9260	13220	13185.25	11.27	0	-5146	13673	13446	13323	13096	12973	13385	13035	97	3960	500	9780	10	1	18600070	2446	8.21	0.66	12	0.07	1601.00	19778.00	15900	20240626	-17.30	12910	20240805	1.86	15900	-17.30	20240626	12910	1.86	20240805	15900	-17.30	20240626	12910	1.86	20240805	0.48	N	016580	500	97 억		2095970	N	N	0	N	00	N
103	20240905	110257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-40	5	-0.30	81658110	6172	16.92	13280	13360	13050	17180	9260	13220	13230.41	11.27	0	-2558	13673	13446	13323	13096	12973	13385	13035	97	3960	500	9780	10	1	18600070	2451	8.23	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.11	12910	20240805	2.09	15900	-17.11	20240626	12910	2.09	20240805	15900	-17.11	20240626	12910	2.09	20240805	0.48	N	016580	500	97 억		2095970	N	N	0	N	00	N
104	20240905	100258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	50	2	0.38	15897730	1200	3.29	13280	13360	13050	17180	9260	13220	13248.11	11.27	0	-705	13673	13446	13323	13096	12973	13385	13035	97	3960	500	9780	10	1	18600070	2468	8.29	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.54	12910	20240805	2.79	15900	-16.54	20240626	12910	2.79	20240805	15900	-16.54	20240626	12910	2.79	20240805	0.48	N	016580	500	97 억		2095970	N	N	0	N	00	N
105	20240905	090259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	20	2	0.15	2891800	218	0.60	13280	13280	13240	17180	9260	13220	13265.14	11.27	0	-138	13673	13446	13323	13096	12973	13385	13035	97	3960	500	9780	10	1	18600070	2463	8.27	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.48	N	016580	500	97 억		2095970	N	N	0	N	00	N
106	20240904	160254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-360	5	-2.65	485642170	36469	332.93	13500	13550	13200	17650	9510	13580	13316.57	11.34	0	-14650	13766	13672	13616	13522	13466	13645	13495	97	4070	500	10040	10	1	18600070	2459	8.26	0.67	12	0.20	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.49	N	016580	500	97 억		2109873	N	N	3	N	00	N
107	20240904	150257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	-350	5	-2.58	409082200	30675	280.03	13500	13550	13210	17650	9510	13580	13336.01	11.34	0	-13291	13766	13672	13616	13522	13466	13645	13495	97	4070	500	10040	10	1	18600070	2461	8.26	0.67	12	0.16	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.49	N	016580	500	97 억		2109873	N	N	3	N	00	N
108	20240904	140256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-330	5	-2.43	358595280	26859	245.20	13500	13550	13230	17650	9510	13580	13351.03	11.34	0	-12712	13766	13672	13616	13522	13466	13645	13495	97	4070	500	10040	10	1	18600070	2465	8.28	0.67	12	0.14	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.49	N	016580	500	97 억		2109873	N	N	3	N	00	N
109	20240904	130256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-320	5	-2.36	317013570	23721	216.55	13500	13550	13250	17650	9510	13580	13364.26	11.34	0	-12124	13766	13672	13616	13522	13466	13645	13495	97	4070	500	10040	10	1	18600070	2466	8.28	0.67	12	0.13	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.49	N	016580	500	97 억		2109873	N	N	3	N	00	N
110	20240904	120254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	-300	5	-2.21	299453020	22398	204.47	13500	13550	13280	17650	9510	13580	13369.63	11.34	0	-11751	13766	13672	13616	13522	13466	13645	13495	97	4070	500	10040	10	1	18600070	2470	8.29	0.67	12	0.12	1601.00	19778.00	15900	20240626	-16.48	12910	20240805	2.87	15900	-16.48	20240626	12910	2.87	20240805	15900	-16.48	20240626	12910	2.87	20240805	0.49	N	016580	500	97 억		2109873	N	N	3	N	00	N
111	20240904	110255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	-190	5	-1.40	252798250	18894	172.48	13500	13550	13300	17650	9510	13580	13379.82	11.34	0	-11047	13766	13672	13616	13522	13466	13645	13495	97	4070	500	10040	10	1	18600070	2491	8.36	0.68	12	0.10	1601.00	19778.00	15900	20240626	-15.79	12910	20240805	3.72	15900	-15.79	20240626	12910	3.72	20240805	15900	-15.79	20240626	12910	3.72	20240805	0.49	N	016580	500	97 억		2109873	N	N	3	N	00	N
112	20240904	100256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-240	5	-1.77	180135760	13437	122.67	13500	13550	13320	17650	9510	13580	13405.95	11.34	0	-9229	13766	13672	13616	13522	13466	13645	13495	97	4070	500	10040	10	1	18600070	2481	8.33	0.67	12	0.07	1601.00	19778.00	15900	20240626	-16.10	12910	20240805	3.33	15900	-16.10	20240626	12910	3.33	20240805	15900	-16.10	20240626	12910	3.33	20240805	0.49	N	016580	500	97 억		2109873	N	N	3	N	00	N
113	20240904	090255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-100	5	-0.74	30565210	2267	20.70	13500	13500	13400	17650	9510	13580	13482.67	11.34	0	-1513	13766	13672	13616	13522	13466	13645	13495	97	4070	500	10040	10	1	18600070	2507	8.42	0.68	12	0.01	1601.00	19778.00	15900	20240626	-15.22	12910	20240805	4.42	15900	-15.22	20240626	12910	4.42	20240805	15900	-15.22	20240626	12910	4.42	20240805	0.49	N	016580	500	97 억		2109873	N	N	3	N	00	N
114	20240903	160252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	-80	5	-0.59	148085520	10874	76.42	13630	13710	13560	17750	9570	13660	13618.31	11.35	0	-2245	13953	13806	13683	13536	13413	13745	13475	97	4090	500	10100	10	1	18600070	2526	8.48	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.59	12910	20240805	5.19	15900	-14.59	20240626	12910	5.19	20240805	15900	-14.59	20240626	12910	5.19	20240805	0.49	N	016580	500	97 억		2111658	N	N	3	N	00	N
115	20240903	150254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	-80	5	-0.59	137295840	10080	70.84	13630	13710	13560	17750	9570	13660	13620.62	11.35	0	-1616	13953	13806	13683	13536	13413	13745	13475	97	4090	500	10100	10	1	18600070	2526	8.48	0.69	12	0.05	1601.00	19778.00	15900	20240626	-14.59	12910	20240805	5.19	15900	-14.59	20240626	12910	5.19	20240805	15900	-14.59	20240626	12910	5.19	20240805	0.49	N	016580	500	97 억		2111658	N	N	1	N	00	N
116	20240903	140253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13600	-60	5	-0.44	121518360	8919	62.68	13630	13710	13560	17750	9570	13660	13624.66	11.35	0	-1522	13953	13806	13683	13536	13413	13745	13475	97	4090	500	10100	10	1	18600070	2530	8.49	0.69	12	0.05	1601.00	19778.00	15900	20240626	-14.47	12910	20240805	5.34	15900	-14.47	20240626	12910	5.34	20240805	15900	-14.47	20240626	12910	5.34	20240805	0.49	N	016580	500	97 억		2111658	N	N	1	N	00	N
117	20240903	130253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13600	-60	5	-0.44	96157140	7052	49.56	13630	13710	13590	17750	9570	13660	13635.44	11.35	0	-1559	13953	13806	13683	13536	13413	13745	13475	97	4090	500	10100	10	1	18600070	2530	8.49	0.69	12	0.04	1601.00	19778.00	15900	20240626	-14.47	12910	20240805	5.34	15900	-14.47	20240626	12910	5.34	20240805	15900	-14.47	20240626	12910	5.34	20240805	0.49	N	016580	500	97 억		2111658	N	N	1	N	00	N
118	20240903	120251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-30	5	-0.22	79284910	5812	40.84	13630	13710	13590	17750	9570	13660	13641.59	11.35	0	-1474	13953	13806	13683	13536	13413	13745	13475	97	4090	500	10100	10	1	18600070	2535	8.51	0.69	12	0.03	1601.00	19778.00	15900	20240626	-14.28	12910	20240805	5.58	15900	-14.28	20240626	12910	5.58	20240805	15900	-14.28	20240626	12910	5.58	20240805	0.49	N	016580	500	97 억		2111658	N	N	1	N	00	N
119	20240903	110250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	-50	5	-0.37	56648530	4151	29.17	13630	13710	13600	17750	9570	13660	13646.96	11.35	0	-434	13953	13806	13683	13536	13413	13745	13475	97	4090	500	10100	10	1	18600070	2531	8.50	0.69	12	0.02	1601.00	19778.00	15900	20240626	-14.40	12910	20240805	5.42	15900	-14.40	20240626	12910	5.42	20240805	15900	-14.40	20240626	12910	5.42	20240805	0.49	N	016580	500	97 억		2111658	N	N	1	N	00	N
120	20240903	100251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	0	3	0.00	24705970	1808	12.71	13630	13710	13630	17750	9570	13660	13664.81	11.35	0	43	13953	13806	13683	13536	13413	13745	13475	97	4090	500	10100	10	1	18600070	2541	8.53	0.69	12	0.01	1601.00	19778.00	15900	20240626	-14.09	12910	20240805	5.81	15900	-14.09	20240626	12910	5.81	20240805	15900	-14.09	20240626	12910	5.81	20240805	0.49	N	016580	500	97 억		2111658	N	N	1	N	00	N
121	20240903	090251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	10	2	0.07	2864480	210	1.48	13630	13670	13630	17750	9570	13660	13640.38	11.35	0	0	13953	13806	13683	13536	13413	13745	13475	97	4090	500	10100	10	1	18600070	2543	8.54	0.69	12	0.00	1601.00	19778.00	15900	20240626	-14.03	12910	20240805	5.89	15900	-14.03	20240626	12910	5.89	20240805	15900	-14.03	20240626	12910	5.89	20240805	0.49	N	016580	500	97 억		2111658	N	N	1	N	00	N
122	20240902	160249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	110	2	0.81	193919810	14178	137.88	13680	13830	13560	17610	9490	13550	13677.52	11.36	0	-1957	13696	13622	13516	13442	13336	13660	13480	97	4060	500	10020	10	1	18600070	2541	8.53	0.69	12	0.08	1601.00	19778.00	15900	20240626	-14.09	12910	20240805	5.81	15900	-14.09	20240626	12910	5.81	20240805	15900	-14.09	20240626	12910	5.81	20240805	0.50	N	016580	500	97 억		2113518	N	N	1	N	00	N
123	20240902	150252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	100	2	0.74	181825930	13292	129.26	13680	13830	13560	17610	9490	13550	13679.35	11.36	0	-1936	13696	13622	13516	13442	13336	13660	13480	97	4060	500	10020	10	1	18600070	2539	8.53	0.69	12	0.07	1601.00	19778.00	15900	20240626	-14.15	12910	20240805	5.73	15900	-14.15	20240626	12910	5.73	20240805	15900	-14.15	20240626	12910	5.73	20240805	0.50	N	016580	500	97 억		2113518	N	N	1	N	00	N
124	20240902	140253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	110	2	0.81	169636510	12398	120.57	13680	13830	13560	17610	9490	13550	13682.57	11.36	0	-2000	13696	13622	13516	13442	13336	13660	13480	97	4060	500	10020	10	1	18600070	2541	8.53	0.69	12	0.07	1601.00	19778.00	15900	20240626	-14.09	12910	20240805	5.81	15900	-14.09	20240626	12910	5.81	20240805	15900	-14.09	20240626	12910	5.81	20240805	0.50	N	016580	500	97 억		2113518	N	N	1	N	00	N
125	20240902	130251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	110	2	0.81	161341620	11791	114.66	13680	13830	13560	17610	9490	13550	13683.46	11.36	0	-2059	13696	13622	13516	13442	13336	13660	13480	97	4060	500	10020	10	1	18600070	2541	8.53	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.09	12910	20240805	5.81	15900	-14.09	20240626	12910	5.81	20240805	15900	-14.09	20240626	12910	5.81	20240805	0.50	N	016580	500	97 억		2113518	N	N	1	N	00	N
126	20240902	120252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	60	2	0.44	153877740	11244	109.35	13680	13830	13560	17610	9490	13550	13685.32	11.36	0	-2070	13696	13622	13516	13442	13336	13660	13480	97	4060	500	10020	10	1	18600070	2531	8.50	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.40	12910	20240805	5.42	15900	-14.40	20240626	12910	5.42	20240805	15900	-14.40	20240626	12910	5.42	20240805	0.50	N	016580	500	97 억		2113518	N	N	1	N	00	N
127	20240902	110251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	100	2	0.74	133579190	9757	94.88	13680	13830	13560	17610	9490	13550	13690.60	11.36	0	-1451	13696	13622	13516	13442	13336	13660	13480	97	4060	500	10020	10	1	18600070	2539	8.53	0.69	12	0.05	1601.00	19778.00	15900	20240626	-14.15	12910	20240805	5.73	15900	-14.15	20240626	12910	5.73	20240805	15900	-14.15	20240626	12910	5.73	20240805	0.50	N	016580	500	97 억		2113518	N	N	1	N	00	N
128	20240902	100250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	140	2	1.03	110642000	8075	78.53	13680	13830	13560	17610	9490	13550	13701.80	11.36	0	-1137	13696	13622	13516	13442	13336	13660	13480	97	4060	500	10020	10	1	18600070	2546	8.55	0.69	12	0.04	1601.00	19778.00	15900	20240626	-13.90	12910	20240805	6.04	15900	-13.90	20240626	12910	6.04	20240805	15900	-13.90	20240626	12910	6.04	20240805	0.50	N	016580	500	97 억		2113518	N	N	1	N	00	N
129	20240902	090248	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	120	2	0.89	19864480	1453	14.13	13680	13680	13560	17610	9490	13550	13671.36	11.36	0	-1038	13696	13622	13516	13442	13336	13660	13480	97	4060	500	10020	10	1	18600070	2543	8.54	0.69	12	0.01	1601.00	19778.00	15900	20240626	-14.03	12910	20240805	5.89	15900	-14.03	20240626	12910	5.89	20240805	15900	-14.03	20240626	12910	5.89	20240805	0.50	N	016580	500	97 억		2113518	N	N	1	N	00	N