KissMeData/017180/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	160338	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	-15	5	-0.65	284402185	124869	65.93	2270	2310	2250	2995	1615	2305	2277.60	1.65	0	23285	2401	2352	2311	2262	2221	2350	2260	170	690	500	1520	5	1	33953454	778	-17.22	0.92	12	0.37	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.77	N	017180	500	169 억		561144	N	N	2	N	00	N
3	20241031	150342	57	100.00	KOSPI		의약품	N	N	N	N		N	2295	-10	5	-0.43	240728665	105763	55.84	2270	2310	2250	2995	1615	2305	2276.11	1.65	0	17119	2401	2352	2311	2262	2221	2350	2260	170	690	500	1520	5	1	33953454	779	-17.26	0.92	12	0.31	-133.00	2494.00	2970	20240731	-22.73	1888	20240705	21.56	2970	-22.73	20240731	1888	21.56	20240705	2970	-22.73	20240731	1888	21.56	20240705	0.77	N	017180	500	169 억		561144	N	N	0	N	00	N
4	20241031	140342	57	100.00	KOSPI		의약품	N	N	N	N		N	2305	0	3	0.00	190596795	83839	44.27	2270	2310	2250	2995	1615	2305	2273.37	1.65	0	13690	2401	2352	2311	2262	2221	2350	2260	170	690	500	1520	5	1	33953454	783	-17.33	0.92	12	0.25	-133.00	2494.00	2970	20240731	-22.39	1888	20240705	22.09	2970	-22.39	20240731	1888	22.09	20240705	2970	-22.39	20240731	1888	22.09	20240705	0.77	N	017180	500	169 억		561144	N	N	0	N	00	N
5	20241031	130341	57	100.00	KOSPI		의약품	N	N	N	N		N	2305	0	3	0.00	183574465	80788	42.66	2270	2310	2250	2995	1615	2305	2272.30	1.65	0	12588	2401	2352	2311	2262	2221	2350	2260	170	690	500	1520	5	1	33953454	783	-17.33	0.92	12	0.24	-133.00	2494.00	2970	20240731	-22.39	1888	20240705	22.09	2970	-22.39	20240731	1888	22.09	20240705	2970	-22.39	20240731	1888	22.09	20240705	0.77	N	017180	500	169 억		561144	N	N	0	N	00	N
6	20241031	120341	57	100.00	KOSPI		의약품	N	N	N	N		N	2295	-10	5	-0.43	151390415	66733	35.24	2270	2300	2250	2995	1615	2305	2268.60	1.65	0	8348	2401	2352	2311	2262	2221	2350	2260	170	690	500	1520	5	1	33953454	779	-17.26	0.92	12	0.20	-133.00	2494.00	2970	20240731	-22.73	1888	20240705	21.56	2970	-22.73	20240731	1888	21.56	20240705	2970	-22.73	20240731	1888	21.56	20240705	0.77	N	017180	500	169 억		561144	N	N	0	N	00	N
7	20241031	110343	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	-15	5	-0.65	123513620	54532	28.79	2270	2300	2250	2995	1615	2305	2264.98	1.65	0	7371	2401	2352	2311	2262	2221	2350	2260	170	690	500	1520	5	1	33953454	778	-17.22	0.92	12	0.16	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.77	N	017180	500	169 억		561144	N	N	0	N	00	N
8	20241031	100342	57	100.00	KOSPI		의약품	N	N	N	N		N	2265	-40	5	-1.74	95512455	42209	22.29	2270	2300	2250	2995	1615	2305	2262.85	1.65	0	6241	2401	2352	2311	2262	2221	2350	2260	170	690	500	1520	5	1	33953454	769	-17.03	0.91	12	0.12	-133.00	2494.00	2970	20240731	-23.74	1888	20240705	19.97	2970	-23.74	20240731	1888	19.97	20240705	2970	-23.74	20240731	1888	19.97	20240705	0.77	N	017180	500	169 억		561144	N	N	0	N	00	N
9	20241031	090341	57	100.00	KOSPI		의약품	N	N	N	N		N	2300	-5	5	-0.22	10912770	4807	2.54	2270	2300	2255	2995	1615	2305	2270.18	1.65	0	38	2401	2352	2311	2262	2221	2350	2260	170	690	500	1520	5	1	33953454	781	-17.29	0.92	12	0.01	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	0.77	N	017180	500	169 억		561144	N	N	0	N	00	N
10	20241030	160340	57	100.00	KOSPI		의약품	N	N	N	N		N	2305	-10	5	-0.43	429520770	187583	95.80	2305	2360	2270	3005	1625	2315	2289.67	1.59	0	15110	2391	2352	2306	2267	2221	2372	2287	170	690	500	1520	5	1	33953454	783	-17.33	0.92	12	0.55	-133.00	2494.00	2970	20240731	-22.39	1888	20240705	22.09	2970	-22.39	20240731	1888	22.09	20240705	2970	-22.39	20240731	1888	22.09	20240705	0.76	N	017180	500	169 억		541495	N	N	0	N	00	N
11	20241030	150347	57	100.00	KOSPI		의약품	N	N	N	N		N	2300	-15	5	-0.65	403493905	176286	90.03	2305	2360	2270	3005	1625	2315	2288.82	1.59	0	17236	2391	2352	2306	2267	2221	2372	2287	170	690	500	1520	5	1	33953454	781	-17.29	0.92	12	0.52	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	0.76	N	017180	500	169 억		541495	N	N	0	N	00	N
12	20241030	140344	57	100.00	KOSPI		의약품	N	N	N	N		N	2295	-20	5	-0.86	360889040	157731	80.55	2305	2360	2270	3005	1625	2315	2287.95	1.59	0	15525	2391	2352	2306	2267	2221	2372	2287	170	690	500	1520	5	1	33953454	779	-17.26	0.92	12	0.46	-133.00	2494.00	2970	20240731	-22.73	1888	20240705	21.56	2970	-22.73	20240731	1888	21.56	20240705	2970	-22.73	20240731	1888	21.56	20240705	0.76	N	017180	500	169 억		541495	N	N	0	N	00	N
13	20241030	130343	57	100.00	KOSPI		의약품	N	N	N	N		N	2300	-15	5	-0.65	336889890	147245	75.20	2305	2360	2270	3005	1625	2315	2287.90	1.59	0	16228	2391	2352	2306	2267	2221	2372	2287	170	690	500	1520	5	1	33953454	781	-17.29	0.92	12	0.43	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	0.76	N	017180	500	169 억		541495	N	N	0	N	00	N
14	20241030	120345	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	-25	5	-1.08	284915695	124561	63.61	2305	2360	2270	3005	1625	2315	2287.29	1.59	0	9721	2391	2352	2306	2267	2221	2372	2287	170	690	500	1520	5	1	33953454	778	-17.22	0.92	12	0.37	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.76	N	017180	500	169 억		541495	N	N	0	N	00	N
15	20241030	110342	57	100.00	KOSPI		의약품	N	N	N	N		N	2300	-15	5	-0.65	175259435	76440	39.04	2305	2360	2275	3005	1625	2315	2292.68	1.59	0	19897	2391	2352	2306	2267	2221	2372	2287	170	690	500	1520	5	1	33953454	781	-17.29	0.92	12	0.23	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	0.76	N	017180	500	169 억		541495	N	N	0	N	00	N
16	20241030	100341	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	-25	5	-1.08	115783125	50420	25.75	2305	2360	2285	3005	1625	2315	2296.26	1.59	0	13849	2391	2352	2306	2267	2221	2372	2287	170	690	500	1520	5	1	33953454	778	-17.22	0.92	12	0.15	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.76	N	017180	500	169 억		541495	N	N	0	N	00	N
17	20241030	090342	57	100.00	KOSPI		의약품	N	N	N	N		N	2305	-10	5	-0.43	11486600	4944	2.52	2305	2360	2305	3005	1625	2315	2323.88	1.59	0	-1165	2391	2352	2306	2267	2221	2372	2287	170	690	500	1520	5	1	33953454	783	-17.33	0.92	12	0.01	-133.00	2494.00	2970	20240731	-22.39	1888	20240705	22.09	2970	-22.39	20240731	1888	22.09	20240705	2970	-22.39	20240731	1888	22.09	20240705	0.76	N	017180	500	169 억		541495	N	N	0	N	00	N
18	20241029	160331	57	100.00	KOSPI		의약품	N	N	N	N		N	2315	40	2	1.76	450442245	194734	103.62	2280	2345	2260	2955	1595	2275	2313.12	1.59	0	4708	2365	2320	2285	2240	2205	2302	2222	170	680	500	1500	5	1	33953454	786	-17.41	0.93	12	0.57	-133.00	2494.00	2970	20240731	-22.05	1888	20240705	22.62	2970	-22.05	20240731	1888	22.62	20240705	2970	-22.05	20240731	1888	22.62	20240705	0.84	N	017180	500	169 억		539438	N	N	0	N	00	N
19	20241029	150337	57	100.00	KOSPI		의약품	N	N	N	N		N	2320	45	2	1.98	427855905	184989	98.43	2280	2345	2260	2955	1595	2275	2312.87	1.59	0	4232	2365	2320	2285	2240	2205	2302	2222	170	680	500	1500	5	1	33953454	788	-17.44	0.93	12	0.54	-133.00	2494.00	2970	20240731	-21.89	1888	20240705	22.88	2970	-21.89	20240731	1888	22.88	20240705	2970	-21.89	20240731	1888	22.88	20240705	0.84	N	017180	500	169 억		539438	N	N	0	N	00	N
20	20241029	140332	57	100.00	KOSPI		의약품	N	N	N	N		N	2305	30	2	1.32	363208015	157037	83.56	2280	2345	2260	2955	1595	2275	2312.88	1.59	0	2642	2365	2320	2285	2240	2205	2302	2222	170	680	500	1500	5	1	33953454	783	-17.33	0.92	12	0.46	-133.00	2494.00	2970	20240731	-22.39	1888	20240705	22.09	2970	-22.39	20240731	1888	22.09	20240705	2970	-22.39	20240731	1888	22.09	20240705	0.84	N	017180	500	169 억		539438	N	N	0	N	00	N
21	20241029	130333	57	100.00	KOSPI		의약품	N	N	N	N		N	2305	30	2	1.32	342708860	148120	78.81	2280	2345	2260	2955	1595	2275	2313.72	1.59	0	883	2365	2320	2285	2240	2205	2302	2222	170	680	500	1500	5	1	33953454	783	-17.33	0.92	12	0.44	-133.00	2494.00	2970	20240731	-22.39	1888	20240705	22.09	2970	-22.39	20240731	1888	22.09	20240705	2970	-22.39	20240731	1888	22.09	20240705	0.84	N	017180	500	169 억		539438	N	N	0	N	00	N
22	20241029	120335	57	100.00	KOSPI		의약품	N	N	N	N		N	2305	30	2	1.32	324969085	140418	74.72	2280	2345	2260	2955	1595	2275	2314.30	1.59	0	-1700	2365	2320	2285	2240	2205	2302	2222	170	680	500	1500	5	1	33953454	783	-17.33	0.92	12	0.41	-133.00	2494.00	2970	20240731	-22.39	1888	20240705	22.09	2970	-22.39	20240731	1888	22.09	20240705	2970	-22.39	20240731	1888	22.09	20240705	0.84	N	017180	500	169 억		539438	N	N	0	N	00	N
23	20241029	110338	57	100.00	KOSPI		의약품	N	N	N	N		N	2320	45	2	1.98	292155460	126200	67.15	2280	2345	2260	2955	1595	2275	2315.02	1.59	0	-6161	2365	2320	2285	2240	2205	2302	2222	170	680	500	1500	5	1	33953454	788	-17.44	0.93	12	0.37	-133.00	2494.00	2970	20240731	-21.89	1888	20240705	22.88	2970	-21.89	20240731	1888	22.88	20240705	2970	-21.89	20240731	1888	22.88	20240705	0.84	N	017180	500	169 억		539438	N	N	0	N	00	N
24	20241029	100335	57	100.00	KOSPI		의약품	N	N	N	N		N	2310	35	2	1.54	238321390	102959	54.78	2280	2345	2260	2955	1595	2275	2314.72	1.59	0	-11013	2365	2320	2285	2240	2205	2302	2222	170	680	500	1500	5	1	33953454	784	-17.37	0.93	12	0.30	-133.00	2494.00	2970	20240731	-22.22	1888	20240705	22.35	2970	-22.22	20240731	1888	22.35	20240705	2970	-22.22	20240731	1888	22.35	20240705	0.84	N	017180	500	169 억		539438	N	N	0	N	00	N
25	20241028	160331	57	100.00	KOSPI		의약품	N	N	N	N		N	2275	-5	5	-0.22	419265170	183923	19.69	2280	2330	2250	2960	1600	2280	2279.58	1.50	0	25967	2580	2430	2305	2155	2030	2505	2230	170	680	500	1500	5	1	33953454	772	-17.11	0.91	12	0.54	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.87	N	017180	500	169 억		510316	N	N	0	N	00	N
26	20241028	150331	57	100.00	KOSPI		의약품	N	N	N	N		N	2275	-5	5	-0.22	390749580	171410	18.35	2280	2330	2250	2960	1600	2280	2279.62	1.50	0	25025	2580	2430	2305	2155	2030	2505	2230	170	680	500	1500	5	1	33953454	772	-17.11	0.91	12	0.50	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.87	N	017180	500	169 억		510316	N	N	0	N	00	N
27	20241028	140334	57	100.00	KOSPI		의약품	N	N	N	N		N	2260	-20	5	-0.88	334623550	146756	15.71	2280	2330	2250	2960	1600	2280	2280.14	1.50	0	7110	2580	2430	2305	2155	2030	2505	2230	170	680	500	1500	5	1	33953454	767	-16.99	0.91	12	0.43	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.87	N	017180	500	169 억		510316	N	N	0	N	00	N
28	20241028	130331	57	100.00	KOSPI		의약품	N	N	N	N		N	2270	-10	5	-0.44	261995160	114560	12.27	2280	2330	2250	2960	1600	2280	2286.97	1.50	0	10893	2580	2430	2305	2155	2030	2505	2230	170	680	500	1500	5	1	33953454	771	-17.07	0.91	12	0.34	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.87	N	017180	500	169 억		510316	N	N	0	N	00	N
29	20241028	120332	57	100.00	KOSPI		의약품	N	N	N	N		N	2265	-15	5	-0.66	229112515	100029	10.71	2280	2330	2255	2960	1600	2280	2290.46	1.50	0	9425	2580	2430	2305	2155	2030	2505	2230	170	680	500	1500	5	1	33953454	769	-17.03	0.91	12	0.29	-133.00	2494.00	2970	20240731	-23.74	1888	20240705	19.97	2970	-23.74	20240731	1888	19.97	20240705	2970	-23.74	20240731	1888	19.97	20240705	0.87	N	017180	500	169 억		510316	N	N	0	N	00	N
30	20241028	110311	57	100.00	KOSPI		의약품	N	N	N	N		N	2270	-10	5	-0.44	186863860	81360	8.71	2280	2330	2270	2960	1600	2280	2296.75	1.50	0	16592	2580	2430	2305	2155	2030	2505	2230	170	680	500	1500	5	1	33953454	771	-17.07	0.91	12	0.24	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.87	N	017180	500	169 억		510316	N	N	0	N	00	N
31	20241028	100329	57	100.00	KOSPI		의약품	N	N	N	N		N	2280	0	3	0.00	147487880	64082	6.86	2280	2330	2270	2960	1600	2280	2301.55	1.50	0	18633	2580	2430	2305	2155	2030	2505	2230	170	680	500	1500	5	1	33953454	774	-17.14	0.91	12	0.19	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.87	N	017180	500	169 억		510316	N	N	0	N	00	N
32	20241028	090330	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	10	2	0.44	15480800	6777	0.73	2280	2300	2275	2960	1600	2280	2284.32	1.50	0	2307	2580	2430	2305	2155	2030	2505	2230	170	680	500	1500	5	1	33953454	778	-17.22	0.92	12	0.02	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.87	N	017180	500	169 억		510316	N	N	0	N	00	N
33	20241025	160328	57	100.00	KOSPI		의약품	N	N	N	N		N	2280	60	2	2.70	2129311955	921181	247.78	2250	2455	2180	2885	1555	2220	2311.53	1.33	0	58012	2336	2277	2246	2187	2156	2262	2172	170	665	500	1460	5	1	33953454	774	-17.14	0.91	12	2.71	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	1.01	N	017180	500	169 억		452961	N	N	0	N	00	N
34	20241025	150333	57	100.00	KOSPI		의약품	N	N	N	N		N	2295	75	2	3.38	2037305530	881028	236.98	2250	2455	2180	2885	1555	2220	2312.42	1.33	0	51929	2336	2277	2246	2187	2156	2262	2172	170	665	500	1460	5	1	33953454	779	-17.26	0.92	12	2.59	-133.00	2494.00	2970	20240731	-22.73	1888	20240705	21.56	2970	-22.73	20240731	1888	21.56	20240705	2970	-22.73	20240731	1888	21.56	20240705	1.01	N	017180	500	169 억		452961	N	N	0	N	00	N
35	20241025	140331	57	100.00	KOSPI		의약품	N	N	N	N		N	2280	60	2	2.70	1963107705	848458	228.22	2250	2455	2180	2885	1555	2220	2313.74	1.33	0	40002	2336	2277	2246	2187	2156	2262	2172	170	665	500	1460	5	1	33953454	774	-17.14	0.91	12	2.50	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	1.01	N	017180	500	169 억		452961	N	N	0	N	00	N
36	20241025	130333	57	100.00	KOSPI		의약품	N	N	N	N		N	2285	65	2	2.93	1857398395	802286	215.80	2250	2455	2180	2885	1555	2220	2315.14	1.33	0	18173	2336	2277	2246	2187	2156	2262	2172	170	665	500	1460	5	1	33953454	776	-17.18	0.92	12	2.36	-133.00	2494.00	2970	20240731	-23.06	1888	20240705	21.03	2970	-23.06	20240731	1888	21.03	20240705	2970	-23.06	20240731	1888	21.03	20240705	1.01	N	017180	500	169 억		452961	N	N	0	N	00	N
37	20241025	120333	57	100.00	KOSPI		의약품	N	N	N	N		N	2225	5	2	0.23	458150150	206223	55.47	2250	2280	2180	2885	1555	2220	2221.63	1.33	0	4346	2336	2277	2246	2187	2156	2262	2172	170	665	500	1460	5	1	33953454	755	-16.73	0.89	12	0.61	-133.00	2494.00	2970	20240731	-25.08	1888	20240705	17.85	2970	-25.08	20240731	1888	17.85	20240705	2970	-25.08	20240731	1888	17.85	20240705	1.01	N	017180	500	169 억		452961	N	N	0	N	00	N
38	20241025	110330	57	100.00	KOSPI		의약품	N	N	N	N		N	2200	-20	5	-0.90	396819735	178502	48.01	2250	2280	2180	2885	1555	2220	2223.06	1.33	0	-1918	2336	2277	2246	2187	2156	2262	2172	170	665	500	1460	5	1	33953454	747	-16.54	0.88	12	0.53	-133.00	2494.00	2970	20240731	-25.93	1888	20240705	16.53	2970	-25.93	20240731	1888	16.53	20240705	2970	-25.93	20240731	1888	16.53	20240705	1.01	N	017180	500	169 억		452961	N	N	0	N	00	N
39	20241025	100332	57	100.00	KOSPI		의약품	N	N	N	N		N	2210	-10	5	-0.45	216195030	96676	26.00	2250	2280	2190	2885	1555	2220	2236.29	1.33	0	-11861	2336	2277	2246	2187	2156	2262	2172	170	665	500	1460	5	1	33953454	750	-16.62	0.89	12	0.28	-133.00	2494.00	2970	20240731	-25.59	1888	20240705	17.06	2970	-25.59	20240731	1888	17.06	20240705	2970	-25.59	20240731	1888	17.06	20240705	1.01	N	017180	500	169 억		452961	N	N	0	N	00	N
40	20241025	090330	57	100.00	KOSPI		의약품	N	N	N	N		N	2235	15	2	0.68	33059355	14775	3.97	2250	2250	2230	2885	1555	2220	2237.58	1.33	0	-5427	2336	2277	2246	2187	2156	2262	2172	170	665	500	1460	5	1	33953454	759	-16.80	0.90	12	0.04	-133.00	2494.00	2970	20240731	-24.75	1888	20240705	18.38	2970	-24.75	20240731	1888	18.38	20240705	2970	-24.75	20240731	1888	18.38	20240705	1.01	N	017180	500	169 억		452961	N	N	0	N	00	N
41	20241024	160327	57	100.00	KOSPI		의약품	N	N	N	N		N	2220	-55	5	-2.42	812316410	361205	7.44	2250	2305	2215	2955	1595	2275	2248.90	1.23	0	25683	2875	2575	2420	2120	1965	2497	2042	170	680	500	1500	5	1	33953454	754	-16.69	0.89	12	1.06	-133.00	2494.00	2970	20240731	-25.25	1888	20240705	17.58	2970	-25.25	20240731	1888	17.58	20240705	2970	-25.25	20240731	1888	17.58	20240705	0.95	N	017180	500	169 억		416782	N	N	0	N	00	N
42	20241024	150328	57	100.00	KOSPI		의약품	N	N	N	N		N	2245	-30	5	-1.32	698317525	310055	6.38	2250	2305	2215	2955	1595	2275	2252.23	1.23	0	5689	2875	2575	2420	2120	1965	2497	2042	170	680	500	1500	5	1	33953454	762	-16.88	0.90	12	0.91	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.95	N	017180	500	169 억		416782	N	N	0	N	00	N
43	20241024	140327	57	100.00	KOSPI		의약품	N	N	N	N		N	2255	-20	5	-0.88	628107130	278677	5.74	2250	2305	2215	2955	1595	2275	2253.88	1.23	0	2908	2875	2575	2420	2120	1965	2497	2042	170	680	500	1500	5	1	33953454	766	-16.95	0.90	12	0.82	-133.00	2494.00	2970	20240731	-24.07	1888	20240705	19.44	2970	-24.07	20240731	1888	19.44	20240705	2970	-24.07	20240731	1888	19.44	20240705	0.95	N	017180	500	169 억		416782	N	N	0	N	00	N
44	20241024	130329	57	100.00	KOSPI		의약품	N	N	N	N		N	2250	-25	5	-1.10	579809575	257243	5.30	2250	2305	2215	2955	1595	2275	2253.93	1.23	0	15580	2875	2575	2420	2120	1965	2497	2042	170	680	500	1500	5	1	33953454	764	-16.92	0.90	12	0.76	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.95	N	017180	500	169 억		416782	N	N	0	N	00	N
45	20241024	120328	57	100.00	KOSPI		의약품	N	N	N	N		N	2270	-5	5	-0.22	555283390	246383	5.07	2250	2305	2215	2955	1595	2275	2253.73	1.23	0	14814	2875	2575	2420	2120	1965	2497	2042	170	680	500	1500	5	1	33953454	771	-17.07	0.91	12	0.73	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.95	N	017180	500	169 억		416782	N	N	0	N	00	N
46	20241024	110330	57	100.00	KOSPI		의약품	N	N	N	N		N	2265	-10	5	-0.44	504463650	224088	4.61	2250	2305	2215	2955	1595	2275	2251.17	1.23	0	13877	2875	2575	2420	2120	1965	2497	2042	170	680	500	1500	5	1	33953454	769	-17.03	0.91	12	0.66	-133.00	2494.00	2970	20240731	-23.74	1888	20240705	19.97	2970	-23.74	20240731	1888	19.97	20240705	2970	-23.74	20240731	1888	19.97	20240705	0.95	N	017180	500	169 억		416782	N	N	0	N	00	N
47	20241024	100330	57	100.00	KOSPI		의약품	N	N	N	N		N	2250	-25	5	-1.10	386312515	171265	3.53	2250	2305	2230	2955	1595	2275	2255.63	1.23	0	-8161	2875	2575	2420	2120	1965	2497	2042	170	680	500	1500	5	1	33953454	764	-16.92	0.90	12	0.50	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.95	N	017180	500	169 억		416782	N	N	0	N	00	N
48	20241024	090336	57	100.00	KOSPI		의약품	N	N	N	N		N	2280	5	2	0.22	94601220	41950	0.86	2250	2280	2235	2955	1595	2275	2255.03	1.23	0	6378	2875	2575	2420	2120	1965	2497	2042	170	680	500	1500	5	1	33953454	774	-17.14	0.91	12	0.12	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.95	N	017180	500	169 억		416782	N	N	0	N	00	N
49	20241023	160330	57	100.00	KOSPI		의약품	N	N	N	N		N	2275	-90	5	-3.81	12269373040	4836150	1700.26	2400	2720	2265	3070	1660	2365	2537.22	1.48	0	-76045	2491	2427	2361	2297	2231	2395	2265	170	705	500	1560	5	1	33953454	772	-17.11	0.91	12	14.24	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.87	N	017180	500	169 억		501652	N	N	0	N	00	N
50	20241023	150333	57	100.00	KOSPI		의약품	N	N	N	N		N	2300	-65	5	-2.75	12075954860	4751398	1670.46	2400	2720	2265	3070	1660	2365	2541.57	1.48	0	-90770	2491	2427	2361	2297	2231	2395	2265	170	705	500	1560	5	1	33953454	781	-17.29	0.92	12	13.99	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	0.87	N	017180	500	169 억		501652	N	N	0	N	00	N
51	20241023	140334	57	100.00	KOSPI		의약품	N	N	N	N		N	2290	-75	5	-3.17	11777442835	4621104	1624.66	2400	2720	2270	3070	1660	2365	2548.63	1.48	0	-161376	2491	2427	2361	2297	2231	2395	2265	170	705	500	1560	5	1	33953454	778	-17.22	0.92	12	13.61	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.87	N	017180	500	169 억		501652	N	N	0	N	00	N
52	20241023	130330	57	100.00	KOSPI		의약품	N	N	N	N		N	2335	-30	5	-1.27	11375860085	4447303	1563.55	2400	2720	2300	3070	1660	2365	2557.94	1.48	0	-185780	2491	2427	2361	2297	2231	2395	2265	170	705	500	1560	5	1	33953454	793	-17.56	0.94	12	13.10	-133.00	2494.00	2970	20240731	-21.38	1888	20240705	23.68	2970	-21.38	20240731	1888	23.68	20240705	2970	-21.38	20240731	1888	23.68	20240705	0.87	N	017180	500	169 억		501652	N	N	0	N	00	N
53	20241023	120328	57	100.00	KOSPI		의약품	N	N	N	N		N	2445	80	2	3.38	10426698590	4048407	1423.31	2400	2720	2395	3070	1660	2365	2575.52	1.48	0	-199882	2491	2427	2361	2297	2231	2395	2265	170	705	500	1560	5	1	33953454	830	-18.38	0.98	12	11.92	-133.00	2494.00	2970	20240731	-17.68	1888	20240705	29.50	2970	-17.68	20240731	1888	29.50	20240705	2970	-17.68	20240731	1888	29.50	20240705	0.87	N	017180	500	169 억		501652	N	N	0	N	00	N
54	20241023	110329	57	100.00	KOSPI		의약품	N	N	N	N		N	2450	85	2	3.59	10132867020	3928886	1381.29	2400	2720	2395	3070	1660	2365	2579.09	1.48	0	-188245	2491	2427	2361	2297	2231	2395	2265	170	705	500	1560	5	1	33953454	832	-18.42	0.98	12	11.57	-133.00	2494.00	2970	20240731	-17.51	1888	20240705	29.77	2970	-17.51	20240731	1888	29.77	20240705	2970	-17.51	20240731	1888	29.77	20240705	0.87	N	017180	500	169 억		501652	N	N	0	N	00	N
55	20241023	100329	57	100.00	KOSPI		의약품	N	N	N	N		N	2525	160	2	6.77	9204551285	3550263	1248.18	2400	2720	2395	3070	1660	2365	2592.66	1.48	0	-193116	2491	2427	2361	2297	2231	2395	2265	170	705	500	1560	5	1	33953454	857	-18.98	1.01	12	10.46	-133.00	2494.00	2970	20240731	-14.98	1888	20240705	33.74	2970	-14.98	20240731	1888	33.74	20240705	2970	-14.98	20240731	1888	33.74	20240705	0.87	N	017180	500	169 억		501652	N	N	0	N	00	N
56	20241023	090329	57	100.00	KOSPI		의약품	N	N	N	N		N	2635	270	2	11.42	983014990	385541	135.55	2400	2635	2395	3070	1660	2365	2549.85	1.48	0	28888	2491	2427	2361	2297	2231	2395	2265	170	705	500	1560	5	1	33953454	895	-19.81	1.06	12	1.14	-133.00	2494.00	2970	20240731	-11.28	1888	20240705	39.57	2970	-11.28	20240731	1888	39.57	20240705	2970	-11.28	20240731	1888	39.57	20240705	0.87	N	017180	500	169 억		501652	Y	N	0	N	00	N
57	20241022	160325	57	100.00	KOSPI		의약품	N	N	N	N		N	2365	-60	5	-2.47	652296015	277690	51.01	2425	2425	2295	3150	1700	2425	2348.78	1.47	0	-1837	2488	2456	2393	2361	2298	2472	2377	170	725	500	1600	5	1	33953454	803	-17.78	0.95	12	0.82	-133.00	2494.00	2970	20240731	-20.37	1888	20240705	25.26	2970	-20.37	20240731	1888	25.26	20240705	2970	-20.37	20240731	1888	25.26	20240705	0.81	N	017180	500	169 억		498714	N	N	6	N	00	N
58	20241022	150329	57	100.00	KOSPI		의약품	N	N	N	N		N	2355	-70	5	-2.89	564136605	240232	44.13	2425	2425	2295	3150	1700	2425	2348.05	1.47	0	-608	2488	2456	2393	2361	2298	2472	2377	170	725	500	1600	5	1	33953454	800	-17.71	0.94	12	0.71	-133.00	2494.00	2970	20240731	-20.71	1888	20240705	24.74	2970	-20.71	20240731	1888	24.74	20240705	2970	-20.71	20240731	1888	24.74	20240705	0.81	N	017180	500	169 억		498714	N	N	6	N	00	N
59	20241022	140330	57	100.00	KOSPI		의약품	N	N	N	N		N	2350	-75	5	-3.09	523930410	223172	41.00	2425	2425	2295	3150	1700	2425	2347.38	1.47	0	104	2488	2456	2393	2361	2298	2472	2377	170	725	500	1600	5	1	33953454	798	-17.67	0.94	12	0.66	-133.00	2494.00	2970	20240731	-20.88	1888	20240705	24.47	2970	-20.88	20240731	1888	24.47	20240705	2970	-20.88	20240731	1888	24.47	20240705	0.81	N	017180	500	169 억		498714	N	N	6	N	00	N
60	20241022	130329	57	100.00	KOSPI		의약품	N	N	N	N		N	2350	-75	5	-3.09	490561330	209003	38.40	2425	2425	2295	3150	1700	2425	2346.85	1.47	0	-5934	2488	2456	2393	2361	2298	2472	2377	170	725	500	1600	5	1	33953454	798	-17.67	0.94	12	0.62	-133.00	2494.00	2970	20240731	-20.88	1888	20240705	24.47	2970	-20.88	20240731	1888	24.47	20240705	2970	-20.88	20240731	1888	24.47	20240705	0.81	N	017180	500	169 억		498714	N	N	6	N	00	N
61	20241022	120328	57	100.00	KOSPI		의약품	N	N	N	N		N	2360	-65	5	-2.68	430253360	183427	33.70	2425	2425	2295	3150	1700	2425	2345.29	1.47	0	-7967	2488	2456	2393	2361	2298	2472	2377	170	725	500	1600	5	1	33953454	801	-17.74	0.95	12	0.54	-133.00	2494.00	2970	20240731	-20.54	1888	20240705	25.00	2970	-20.54	20240731	1888	25.00	20240705	2970	-20.54	20240731	1888	25.00	20240705	0.81	N	017180	500	169 억		498714	N	N	6	N	00	N
62	20241022	110327	57	100.00	KOSPI		의약품	N	N	N	N		N	2360	-65	5	-2.68	382363530	163195	29.98	2425	2425	2295	3150	1700	2425	2342.59	1.47	0	-10397	2488	2456	2393	2361	2298	2472	2377	170	725	500	1600	5	1	33953454	801	-17.74	0.95	12	0.48	-133.00	2494.00	2970	20240731	-20.54	1888	20240705	25.00	2970	-20.54	20240731	1888	25.00	20240705	2970	-20.54	20240731	1888	25.00	20240705	0.81	N	017180	500	169 억		498714	N	N	6	N	00	N
63	20241022	100327	57	100.00	KOSPI		의약품	N	N	N	N		N	2340	-85	5	-3.51	202191990	85829	15.77	2425	2425	2315	3150	1700	2425	2355.11	1.47	0	-20957	2488	2456	2393	2361	2298	2472	2377	170	725	500	1600	5	1	33953454	795	-17.59	0.94	12	0.25	-133.00	2494.00	2970	20240731	-21.21	1888	20240705	23.94	2970	-21.21	20240731	1888	23.94	20240705	2970	-21.21	20240731	1888	23.94	20240705	0.81	N	017180	500	169 억		498714	N	N	6	N	00	N
64	20241022	090327	57	100.00	KOSPI		의약품	N	N	N	N		N	2370	-55	5	-2.27	27848375	11575	2.13	2425	2425	2370	3150	1700	2425	2404.51	1.47	0	-3505	2488	2456	2393	2361	2298	2472	2377	170	725	500	1600	5	1	33953454	805	-17.82	0.95	12	0.03	-133.00	2494.00	2970	20240731	-20.20	1888	20240705	25.53	2970	-20.20	20240731	1888	25.53	20240705	2970	-20.20	20240731	1888	25.53	20240705	0.81	N	017180	500	169 억		498714	N	N	6	N	00	N
65	20241021	160325	57	100.00	KOSPI		의약품	N	N	N	N		N	2425	30	2	1.25	1278451445	535479	13.10	2370	2425	2330	3110	1680	2395	2387.47	1.41	0	12468	2668	2531	2378	2241	2088	2600	2310	170	715	500	1580	5	1	33953454	823	-18.23	0.97	12	1.58	-133.00	2494.00	2970	20240731	-18.35	1888	20240705	28.44	2970	-18.35	20240731	1888	28.44	20240705	2970	-18.35	20240731	1888	28.44	20240705	0.76	N	017180	500	169 억		479954	N	N	6	N	00	N
66	20241021	150327	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	10	2	0.42	1176542095	493266	12.07	2370	2425	2330	3110	1680	2395	2385.20	1.41	0	28000	2668	2531	2378	2241	2088	2600	2310	170	715	500	1580	5	1	33953454	817	-18.08	0.96	12	1.45	-133.00	2494.00	2970	20240731	-19.02	1888	20240705	27.38	2970	-19.02	20240731	1888	27.38	20240705	2970	-19.02	20240731	1888	27.38	20240705	0.76	N	017180	500	169 억		479954	N	N	1	N	00	N
67	20241021	140328	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	0	3	0.00	1054901660	442474	10.83	2370	2425	2330	3110	1680	2395	2384.09	1.41	0	22675	2668	2531	2378	2241	2088	2600	2310	170	715	500	1580	5	1	33953454	813	-18.01	0.96	12	1.30	-133.00	2494.00	2970	20240731	-19.36	1888	20240705	26.85	2970	-19.36	20240731	1888	26.85	20240705	2970	-19.36	20240731	1888	26.85	20240705	0.76	N	017180	500	169 억		479954	N	N	1	N	00	N
68	20241021	130326	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	5	2	0.21	998850315	419045	10.25	2370	2425	2330	3110	1680	2395	2383.62	1.41	0	21994	2668	2531	2378	2241	2088	2600	2310	170	715	500	1580	5	1	33953454	815	-18.05	0.96	12	1.23	-133.00	2494.00	2970	20240731	-19.19	1888	20240705	27.12	2970	-19.19	20240731	1888	27.12	20240705	2970	-19.19	20240731	1888	27.12	20240705	0.76	N	017180	500	169 억		479954	N	N	1	N	00	N
69	20241021	120327	57	100.00	KOSPI		의약품	N	N	N	N		N	2390	-5	5	-0.21	896896385	376675	9.22	2370	2425	2330	3110	1680	2395	2381.07	1.41	0	12378	2668	2531	2378	2241	2088	2600	2310	170	715	500	1580	5	1	33953454	811	-17.97	0.96	12	1.11	-133.00	2494.00	2970	20240731	-19.53	1888	20240705	26.59	2970	-19.53	20240731	1888	26.59	20240705	2970	-19.53	20240731	1888	26.59	20240705	0.76	N	017180	500	169 억		479954	N	N	1	N	00	N
70	20241021	110325	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	10	2	0.42	785230315	330183	8.08	2370	2425	2330	3110	1680	2395	2378.14	1.41	0	3446	2668	2531	2378	2241	2088	2600	2310	170	715	500	1580	5	1	33953454	817	-18.08	0.96	12	0.97	-133.00	2494.00	2970	20240731	-19.02	1888	20240705	27.38	2970	-19.02	20240731	1888	27.38	20240705	2970	-19.02	20240731	1888	27.38	20240705	0.76	N	017180	500	169 억		479954	N	N	1	N	00	N
71	20241021	100327	57	100.00	KOSPI		의약품	N	N	N	N		N	2385	-10	5	-0.42	542127230	228774	5.60	2370	2425	2330	3110	1680	2395	2369.65	1.41	0	-23924	2668	2531	2378	2241	2088	2600	2310	170	715	500	1580	5	1	33953454	810	-17.93	0.96	12	0.67	-133.00	2494.00	2970	20240731	-19.70	1888	20240705	26.32	2970	-19.70	20240731	1888	26.32	20240705	2970	-19.70	20240731	1888	26.32	20240705	0.76	N	017180	500	169 억		479954	N	N	1	N	00	N
72	20241021	090325	57	100.00	KOSPI		의약품	N	N	N	N		N	2380	-15	5	-0.63	143859190	60682	1.48	2370	2400	2350	3110	1680	2395	2370.50	1.41	0	-22683	2668	2531	2378	2241	2088	2600	2310	170	715	500	1580	5	1	33953454	808	-17.89	0.95	12	0.18	-133.00	2494.00	2970	20240731	-19.87	1888	20240705	26.06	2970	-19.87	20240731	1888	26.06	20240705	2970	-19.87	20240731	1888	26.06	20240705	0.76	N	017180	500	169 억		479954	N	N	1	N	00	N
73	20241018	160325	57	100.00	KOSPI		의약품	N	N	N	N		N	2395	150	2	6.68	9818220035	4059343	605.86	2230	2515	2225	2915	1575	2245	2418.70	1.20	0	74322	2331	2287	2226	2182	2121	2310	2205	170	670	500	1480	5	1	33953454	813	-18.01	0.96	12	11.96	-133.00	2494.00	2970	20240731	-19.36	1888	20240705	26.85	2970	-19.36	20240731	1888	26.85	20240705	2970	-19.36	20240731	1888	26.85	20240705	0.85	N	017180	500	169 억		408494	N	N	1	N	00	N
74	20241018	150331	57	100.00	KOSPI		의약품	N	N	N	N		N	2425	180	2	8.02	9512712935	3932277	586.90	2230	2515	2225	2915	1575	2245	2419.14	1.20	0	69558	2331	2287	2226	2182	2121	2310	2205	170	670	500	1480	5	1	33953454	823	-18.23	0.97	12	11.58	-133.00	2494.00	2970	20240731	-18.35	1888	20240705	28.44	2970	-18.35	20240731	1888	28.44	20240705	2970	-18.35	20240731	1888	28.44	20240705	0.85	N	017180	500	169 억		408494	N	N	5	N	00	N
75	20241018	140336	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	160	2	7.13	9052281045	3741252	558.39	2230	2515	2225	2915	1575	2245	2419.59	1.20	0	51138	2331	2287	2226	2182	2121	2310	2205	170	670	500	1480	5	1	33953454	817	-18.08	0.96	12	11.02	-133.00	2494.00	2970	20240731	-19.02	1888	20240705	27.38	2970	-19.02	20240731	1888	27.38	20240705	2970	-19.02	20240731	1888	27.38	20240705	0.85	N	017180	500	169 억		408494	N	N	5	N	00	N
76	20241018	130326	57	100.00	KOSPI		의약품	N	N	N	N		N	2400	155	2	6.90	8730286410	3606101	538.21	2230	2515	2225	2915	1575	2245	2420.98	1.20	0	39735	2331	2287	2226	2182	2121	2310	2205	170	670	500	1480	5	1	33953454	815	-18.05	0.96	12	10.62	-133.00	2494.00	2970	20240731	-19.19	1888	20240705	27.12	2970	-19.19	20240731	1888	27.12	20240705	2970	-19.19	20240731	1888	27.12	20240705	0.85	N	017180	500	169 억		408494	N	N	5	N	00	N
77	20241018	120332	57	100.00	KOSPI		의약품	N	N	N	N		N	2435	190	2	8.46	8315863390	3435146	512.70	2230	2515	2225	2915	1575	2245	2420.82	1.20	0	12623	2331	2287	2226	2182	2121	2310	2205	170	670	500	1480	5	1	33953454	827	-18.31	0.98	12	10.12	-133.00	2494.00	2970	20240731	-18.01	1888	20240705	28.97	2970	-18.01	20240731	1888	28.97	20240705	2970	-18.01	20240731	1888	28.97	20240705	0.85	N	017180	500	169 억		408494	N	N	5	N	00	N
78	20241018	110330	57	100.00	KOSPI		의약품	N	N	N	N		N	2360	115	2	5.12	7118437120	2939145	438.67	2230	2515	2225	2915	1575	2245	2421.94	1.20	0	31853	2331	2287	2226	2182	2121	2310	2205	170	670	500	1480	5	1	33953454	801	-17.74	0.95	12	8.66	-133.00	2494.00	2970	20240731	-20.54	1888	20240705	25.00	2970	-20.54	20240731	1888	25.00	20240705	2970	-20.54	20240731	1888	25.00	20240705	0.85	N	017180	500	169 억		408494	N	N	5	N	00	N
79	20241018	100326	57	100.00	KOSPI		의약품	N	N	N	N		N	2480	235	2	10.47	4913908830	2022409	301.85	2230	2515	2225	2915	1575	2245	2429.73	1.20	0	91319	2331	2287	2226	2182	2121	2310	2205	170	670	500	1480	5	1	33953454	842	-18.65	0.99	12	5.96	-133.00	2494.00	2970	20240731	-16.50	1888	20240705	31.36	2970	-16.50	20240731	1888	31.36	20240705	2970	-16.50	20240731	1888	31.36	20240705	0.85	N	017180	500	169 억		408494	N	N	5	N	00	N
80	20241018	090326	57	100.00	KOSPI		의약품	N	N	N	N		N	2285	40	2	1.78	155771395	68611	10.24	2230	2310	2225	2915	1575	2245	2270.36	1.20	0	-3923	2331	2287	2226	2182	2121	2310	2205	170	670	500	1480	5	1	33953454	776	-17.18	0.92	12	0.20	-133.00	2494.00	2970	20240731	-23.06	1888	20240705	21.03	2970	-23.06	20240731	1888	21.03	20240705	2970	-23.06	20240731	1888	21.03	20240705	0.85	N	017180	500	169 억		408494	N	N	5	N	00	N
81	20241017	160325	57	100.00	KOSPI		의약품	N	N	N	N		N	2245	-50	5	-2.18	1445638320	653675	7.30	2180	2270	2165	2980	1610	2295	2211.09	1.05	0	49289	2688	2491	2268	2071	1848	2590	2170	170	685	500	1510	5	1	33953454	762	-16.88	0.90	12	1.93	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.87	N	017180	500	169 억		357632	N	N	5	N	00	N
82	20241017	150326	57	100.00	KOSPI		의약품	N	N	N	N		N	2225	-70	5	-3.05	1384309725	626247	7.00	2180	2270	2165	2980	1610	2295	2210.34	1.05	0	48156	2688	2491	2268	2071	1848	2590	2170	170	685	500	1510	5	1	33953454	755	-16.73	0.89	12	1.84	-133.00	2494.00	2970	20240731	-25.08	1888	20240705	17.85	2970	-25.08	20240731	1888	17.85	20240705	2970	-25.08	20240731	1888	17.85	20240705	0.87	N	017180	500	169 억		357632	N	N	8	N	00	N
83	20241017	140326	57	100.00	KOSPI		의약품	N	N	N	N		N	2220	-75	5	-3.27	1315497125	595383	6.65	2180	2270	2165	2980	1610	2295	2209.35	1.05	0	52373	2688	2491	2268	2071	1848	2590	2170	170	685	500	1510	5	1	33953454	754	-16.69	0.89	12	1.75	-133.00	2494.00	2970	20240731	-25.25	1888	20240705	17.58	2970	-25.25	20240731	1888	17.58	20240705	2970	-25.25	20240731	1888	17.58	20240705	0.87	N	017180	500	169 억		357632	N	N	8	N	00	N
84	20241017	130326	57	100.00	KOSPI		의약품	N	N	N	N		N	2230	-65	5	-2.83	1244307410	563430	6.29	2180	2270	2165	2980	1610	2295	2208.29	1.05	0	39297	2688	2491	2268	2071	1848	2590	2170	170	685	500	1510	5	1	33953454	757	-16.77	0.89	12	1.66	-133.00	2494.00	2970	20240731	-24.92	1888	20240705	18.11	2970	-24.92	20240731	1888	18.11	20240705	2970	-24.92	20240731	1888	18.11	20240705	0.87	N	017180	500	169 억		357632	N	N	8	N	00	N
85	20241017	120327	57	100.00	KOSPI		의약품	N	N	N	N		N	2250	-45	5	-1.96	1019836945	463520	5.18	2180	2250	2165	2980	1610	2295	2199.99	1.05	0	37078	2688	2491	2268	2071	1848	2590	2170	170	685	500	1510	5	1	33953454	764	-16.92	0.90	12	1.37	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.87	N	017180	500	169 억		357632	N	N	8	N	00	N
86	20241017	110327	57	100.00	KOSPI		의약품	N	N	N	N		N	2225	-70	5	-3.05	876508720	399262	4.46	2180	2225	2165	2980	1610	2295	2195.06	1.05	0	15699	2688	2491	2268	2071	1848	2590	2170	170	685	500	1510	5	1	33953454	755	-16.73	0.89	12	1.18	-133.00	2494.00	2970	20240731	-25.08	1888	20240705	17.85	2970	-25.08	20240731	1888	17.85	20240705	2970	-25.08	20240731	1888	17.85	20240705	0.87	N	017180	500	169 억		357632	N	N	8	N	00	N
87	20241017	100327	57	100.00	KOSPI		의약품	N	N	N	N		N	2210	-85	5	-3.70	765150005	348746	3.90	2180	2225	2165	2980	1610	2295	2193.70	1.05	0	-4086	2688	2491	2268	2071	1848	2590	2170	170	685	500	1510	5	1	33953454	750	-16.62	0.89	12	1.03	-133.00	2494.00	2970	20240731	-25.59	1888	20240705	17.06	2970	-25.59	20240731	1888	17.06	20240705	2970	-25.59	20240731	1888	17.06	20240705	0.87	N	017180	500	169 억		357632	N	N	8	N	00	N
88	20241017	090325	57	100.00	KOSPI		의약품	N	N	N	N		N	2210	-85	5	-3.70	305412495	139764	1.56	2180	2215	2165	2980	1610	2295	2184.37	1.05	0	-3855	2688	2491	2268	2071	1848	2590	2170	170	685	500	1510	5	1	33953454	750	-16.62	0.89	12	0.41	-133.00	2494.00	2970	20240731	-25.59	1888	20240705	17.06	2970	-25.59	20240731	1888	17.06	20240705	2970	-25.59	20240731	1888	17.06	20240705	0.87	N	017180	500	169 억		357632	N	N	8	N	00	N
89	20241016	160324	57	100.00	KOSPI		의약품	N	N	N	N		N	2295	220	2	10.60	20585056005	8818046	3636.46	2055	2465	2045	2695	1455	2075	2334.79	1.67	0	-208530	2238	2156	2088	2006	1938	2197	2047	170	620	500	1360	5	1	33953454	779	-17.26	0.92	12	25.97	-133.00	2494.00	2970	20240731	-22.73	1888	20240705	21.56	2970	-22.73	20240731	1888	21.56	20240705	2970	-22.73	20240731	1888	21.56	20240705	0.84	N	017180	500	169 억		566272	N	N	8	N	00	N
90	20241016	150326	57	100.00	KOSPI		의약품	N	N	N	N		N	2245	170	2	8.19	19846891395	8493050	3502.43	2055	2465	2045	2695	1455	2075	2336.84	1.67	0	-210161	2238	2156	2088	2006	1938	2197	2047	170	620	500	1360	5	1	33953454	762	-16.88	0.90	12	25.01	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.84	N	017180	500	169 억		566272	N	N	22	N	00	N
91	20241016	140325	57	100.00	KOSPI		의약품	N	N	N	N		N	2275	200	2	9.64	16337848465	6964800	2872.20	2055	2465	2045	2695	1455	2075	2345.77	1.67	0	-231967	2238	2156	2088	2006	1938	2197	2047	170	620	500	1360	5	1	33953454	772	-17.11	0.91	12	20.51	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.84	N	017180	500	169 억		566272	N	N	22	N	00	N
92	20241016	130325	57	100.00	KOSPI		의약품	N	N	N	N		N	2275	200	2	9.64	14255009380	6068413	2502.54	2055	2465	2045	2695	1455	2075	2349.05	1.67	0	-257285	2238	2156	2088	2006	1938	2197	2047	170	620	500	1360	5	1	33953454	772	-17.11	0.91	12	17.87	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.84	N	017180	500	169 억		566272	N	N	22	N	00	N
93	20241016	120324	57	100.00	KOSPI		의약품	N	N	N	N		N	2405	330	2	15.90	12377746985	5266957	2172.03	2055	2465	2045	2695	1455	2075	2350.08	1.67	0	-255859	2238	2156	2088	2006	1938	2197	2047	170	620	500	1360	5	1	33953454	817	-18.08	0.96	12	15.51	-133.00	2494.00	2970	20240731	-19.02	1888	20240705	27.38	2970	-19.02	20240731	1888	27.38	20240705	2970	-19.02	20240731	1888	27.38	20240705	0.84	N	017180	500	169 억		566272	N	N	22	N	00	N
94	20241016	110324	57	100.00	KOSPI		의약품	N	N	N	N		N	2155	80	2	3.86	211494960	100134	41.29	2055	2160	2045	2695	1455	2075	2112.12	1.67	0	-27115	2238	2156	2088	2006	1938	2197	2047	170	620	500	1360	5	1	33953454	732	-16.20	0.86	12	0.29	-133.00	2494.00	2970	20240731	-27.44	1888	20240705	14.14	2970	-27.44	20240731	1888	14.14	20240705	2970	-27.44	20240731	1888	14.14	20240705	0.84	N	017180	500	169 억		566272	N	N	22	N	00	N
95	20241016	100324	57	100.00	KOSPI		의약품	N	N	N	N		N	2115	40	2	1.93	141600750	67368	27.78	2055	2140	2045	2695	1455	2075	2101.90	1.67	0	-27783	2238	2156	2088	2006	1938	2197	2047	170	620	500	1360	5	1	33953454	718	-15.90	0.85	12	0.20	-133.00	2494.00	2970	20240731	-28.79	1888	20240705	12.02	2970	-28.79	20240731	1888	12.02	20240705	2970	-28.79	20240731	1888	12.02	20240705	0.84	N	017180	500	169 억		566272	N	N	22	N	00	N
96	20241016	090325	57	100.00	KOSPI		의약품	N	N	N	N		N	2070	-5	5	-0.24	10986385	5350	2.21	2055	2070	2045	2695	1455	2075	2053.53	1.67	0	1334	2238	2156	2088	2006	1938	2197	2047	170	620	500	1360	5	1	33953454	703	-15.56	0.83	12	0.02	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.84	N	017180	500	169 억		566272	N	N	22	N	00	N
97	20241015	160323	57	100.00	KOSPI		의약품	N	N	N	N		N	2075	40	2	1.97	497587640	239699	114.99	2020	2170	2020	2645	1425	2035	2075.89	1.76	0	-30553	2092	2063	2031	2002	1970	2078	2017	170	610	500	1340	5	1	33953454	705	-15.60	0.83	12	0.71	-133.00	2494.00	2970	20240731	-30.13	1888	20240705	9.90	2970	-30.13	20240731	1888	9.90	20240705	2970	-30.13	20240731	1888	9.90	20240705	0.84	N	017180	500	169 억		598840	N	N	22	N	00	N
98	20241015	150325	57	100.00	KOSPI		의약품	N	N	N	N		N	2055	20	2	0.98	240265175	117676	56.45	2020	2075	2020	2645	1425	2035	2041.75	1.76	0	7220	2092	2063	2031	2002	1970	2078	2017	170	610	500	1340	5	1	33953454	698	-15.45	0.82	12	0.35	-133.00	2494.00	2970	20240731	-30.81	1888	20240705	8.85	2970	-30.81	20240731	1888	8.85	20240705	2970	-30.81	20240731	1888	8.85	20240705	0.84	N	017180	500	169 억		598840	N	N	11	N	00	N
99	20241015	140325	57	100.00	KOSPI		의약품	N	N	N	N		N	2045	10	2	0.49	191707135	93896	45.05	2020	2075	2020	2645	1425	2035	2041.70	1.76	0	1950	2092	2063	2031	2002	1970	2078	2017	170	610	500	1340	5	1	33953454	694	-15.38	0.82	12	0.28	-133.00	2494.00	2970	20240731	-31.14	1888	20240705	8.32	2970	-31.14	20240731	1888	8.32	20240705	2970	-31.14	20240731	1888	8.32	20240705	0.84	N	017180	500	169 억		598840	N	N	11	N	00	N
100	20241015	130325	57	100.00	KOSPI		의약품	N	N	N	N		N	2030	-5	5	-0.25	163401925	80039	38.40	2020	2075	2020	2645	1425	2035	2041.53	1.76	0	335	2092	2063	2031	2002	1970	2078	2017	170	610	500	1340	5	1	33953454	689	-15.26	0.81	12	0.24	-133.00	2494.00	2970	20240731	-31.65	1888	20240705	7.52	2970	-31.65	20240731	1888	7.52	20240705	2970	-31.65	20240731	1888	7.52	20240705	0.84	N	017180	500	169 억		598840	N	N	11	N	00	N
101	20241015	120324	57	100.00	KOSPI		의약품	N	N	N	N		N	2035	0	3	0.00	139987740	68511	32.87	2020	2075	2020	2645	1425	2035	2043.29	1.76	0	-2741	2092	2063	2031	2002	1970	2078	2017	170	610	500	1340	5	1	33953454	691	-15.30	0.82	12	0.20	-133.00	2494.00	2970	20240731	-31.48	1888	20240705	7.79	2970	-31.48	20240731	1888	7.79	20240705	2970	-31.48	20240731	1888	7.79	20240705	0.84	N	017180	500	169 억		598840	N	N	11	N	00	N
102	20241015	110325	57	100.00	KOSPI		의약품	N	N	N	N		N	2040	5	2	0.25	98442300	48277	23.16	2020	2055	2020	2645	1425	2035	2039.12	1.76	0	-914	2092	2063	2031	2002	1970	2078	2017	170	610	500	1340	5	1	33953454	693	-15.34	0.82	12	0.14	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.84	N	017180	500	169 억		598840	N	N	11	N	00	N
103	20241015	100325	57	100.00	KOSPI		의약품	N	N	N	N		N	2050	15	2	0.74	74354275	36482	17.50	2020	2055	2020	2645	1425	2035	2038.11	1.76	0	4128	2092	2063	2031	2002	1970	2078	2017	170	610	500	1340	5	1	33953454	696	-15.41	0.82	12	0.11	-133.00	2494.00	2970	20240731	-30.98	1888	20240705	8.58	2970	-30.98	20240731	1888	8.58	20240705	2970	-30.98	20240731	1888	8.58	20240705	0.84	N	017180	500	169 억		598840	N	N	11	N	00	N
104	20241015	090323	57	100.00	KOSPI		의약품	N	N	N	N		N	2035	0	3	0.00	22727705	11225	5.39	2020	2035	2020	2645	1425	2035	2024.72	1.76	0	3993	2092	2063	2031	2002	1970	2078	2017	170	610	500	1340	5	1	33953454	691	-15.30	0.82	12	0.03	-133.00	2494.00	2970	20240731	-31.48	1888	20240705	7.79	2970	-31.48	20240731	1888	7.79	20240705	2970	-31.48	20240731	1888	7.79	20240705	0.84	N	017180	500	169 억		598840	N	N	11	N	00	N
105	20241014	160317	57	100.00	KOSPI		의약품	N	N	N	N		N	2035	-15	5	-0.73	418700227	207429	162.99	2030	2060	1999	2665	1435	2050	2018.49	1.56	0	69846	2156	2102	2076	2022	1996	2090	2010	170	615	500	1350	5	1	33953454	691	-15.30	0.82	12	0.61	-133.00	2494.00	2970	20240731	-31.48	1888	20240705	7.79	2970	-31.48	20240731	1888	7.79	20240705	2970	-31.48	20240731	1888	7.79	20240705	0.86	N	017180	500	169 억		529245	N	N	11	N	00	N
106	20241014	150319	57	100.00	KOSPI		의약품	N	N	N	N		N	2025	-25	5	-1.22	411886157	204074	160.36	2030	2060	1999	2665	1435	2050	2018.32	1.56	0	69097	2156	2102	2076	2022	1996	2090	2010	170	615	500	1350	5	1	33953454	688	-15.23	0.81	12	0.60	-133.00	2494.00	2970	20240731	-31.82	1888	20240705	7.26	2970	-31.82	20240731	1888	7.26	20240705	2970	-31.82	20240731	1888	7.26	20240705	0.86	N	017180	500	169 억		529245	N	N	0	N	00	N
107	20241014	140321	57	100.00	KOSPI		의약품	N	N	N	N		N	2020	-30	5	-1.46	396044192	196273	154.23	2030	2060	1999	2665	1435	2050	2017.82	1.56	0	72204	2156	2102	2076	2022	1996	2090	2010	170	615	500	1350	5	1	33953454	686	-15.19	0.81	12	0.58	-133.00	2494.00	2970	20240731	-31.99	1888	20240705	6.99	2970	-31.99	20240731	1888	6.99	20240705	2970	-31.99	20240731	1888	6.99	20240705	0.86	N	017180	500	169 억		529245	N	N	0	N	00	N
108	20241014	130320	57	100.00	KOSPI		의약품	N	N	N	N		N	2040	-10	5	-0.49	155954255	76596	60.19	2030	2060	2025	2665	1435	2050	2036.06	1.56	0	6797	2156	2102	2076	2022	1996	2090	2010	170	615	500	1350	5	1	33953454	693	-15.34	0.82	12	0.23	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.86	N	017180	500	169 억		529245	N	N	0	N	00	N
109	20241014	120314	57	100.00	KOSPI		의약품	N	N	N	N		N	2040	-10	5	-0.49	147785920	72584	57.03	2030	2060	2025	2665	1435	2050	2036.07	1.56	0	6830	2156	2102	2076	2022	1996	2090	2010	170	615	500	1350	5	1	33953454	693	-15.34	0.82	12	0.21	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.86	N	017180	500	169 억		529245	N	N	0	N	00	N
110	20241014	110318	57	100.00	KOSPI		의약품	N	N	N	N		N	2030	-20	5	-0.98	117466525	57750	45.38	2030	2060	2025	2665	1435	2050	2034.05	1.56	0	6221	2156	2102	2076	2022	1996	2090	2010	170	615	500	1350	5	1	33953454	689	-15.26	0.81	12	0.17	-133.00	2494.00	2970	20240731	-31.65	1888	20240705	7.52	2970	-31.65	20240731	1888	7.52	20240705	2970	-31.65	20240731	1888	7.52	20240705	0.86	N	017180	500	169 억		529245	N	N	0	N	00	N
111	20241014	100318	57	100.00	KOSPI		의약품	N	N	N	N		N	2040	-10	5	-0.49	89236975	43852	34.46	2030	2060	2030	2665	1435	2050	2034.96	1.56	0	4853	2156	2102	2076	2022	1996	2090	2010	170	615	500	1350	5	1	33953454	693	-15.34	0.82	12	0.13	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.86	N	017180	500	169 억		529245	N	N	0	N	00	N
112	20241014	090320	57	100.00	KOSPI		의약품	N	N	N	N		N	2040	-10	5	-0.49	10106590	4953	3.89	2030	2055	2030	2665	1435	2050	2040.50	1.56	0	2640	2156	2102	2076	2022	1996	2090	2010	170	615	500	1350	5	1	33953454	693	-15.34	0.82	12	0.01	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.86	N	017180	500	169 억		529245	N	N	0	N	00	N
113	20241011	160313	57	100.00	KOSPI		의약품	N	N	N	N		N	2050	-80	5	-3.76	258601275	123717	118.19	2130	2130	2050	2765	1495	2130	2090.26	1.67	0	-31496	2160	2145	2120	2105	2080	2152	2112	170	635	500	1400	5	1	33953454	696	-15.41	0.82	12	0.36	-133.00	2494.00	2970	20240731	-30.98	1888	20240705	8.58	2970	-30.98	20240731	1888	8.58	20240705	2970	-30.98	20240731	1888	8.58	20240705	0.84	N	017180	500	169 억		566803	N	N	0	N	00	N
114	20241011	150317	57	100.00	KOSPI		의약품	N	N	N	N		N	2060	-70	5	-3.29	231965885	110761	105.81	2130	2130	2055	2765	1495	2130	2094.29	1.67	0	-30727	2160	2145	2120	2105	2080	2152	2112	170	635	500	1400	5	1	33953454	699	-15.49	0.83	12	0.33	-133.00	2494.00	2970	20240731	-30.64	1888	20240705	9.11	2970	-30.64	20240731	1888	9.11	20240705	2970	-30.64	20240731	1888	9.11	20240705	0.84	N	017180	500	169 억		566803	N	N	0	N	00	N
115	20241011	140319	57	100.00	KOSPI		의약품	N	N	N	N		N	2070	-60	5	-2.82	189137640	90058	86.04	2130	2130	2070	2765	1495	2130	2100.18	1.67	0	-20852	2160	2145	2120	2105	2080	2152	2112	170	635	500	1400	5	1	33953454	703	-15.56	0.83	12	0.27	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.84	N	017180	500	169 억		566803	N	N	0	N	00	N
116	20241011	130319	57	100.00	KOSPI		의약품	N	N	N	N		N	2085	-45	5	-2.11	153869800	73085	69.82	2130	2130	2085	2765	1495	2130	2105.35	1.67	0	-18094	2160	2145	2120	2105	2080	2152	2112	170	635	500	1400	5	1	33953454	708	-15.68	0.84	12	0.22	-133.00	2494.00	2970	20240731	-29.80	1888	20240705	10.43	2970	-29.80	20240731	1888	10.43	20240705	2970	-29.80	20240731	1888	10.43	20240705	0.84	N	017180	500	169 억		566803	N	N	0	N	00	N
117	20241011	120318	57	100.00	KOSPI		의약품	N	N	N	N		N	2105	-25	5	-1.17	133488295	63342	60.51	2130	2130	2095	2765	1495	2130	2107.42	1.67	0	-14750	2160	2145	2120	2105	2080	2152	2112	170	635	500	1400	5	1	33953454	715	-15.83	0.84	12	0.19	-133.00	2494.00	2970	20240731	-29.12	1888	20240705	11.49	2970	-29.12	20240731	1888	11.49	20240705	2970	-29.12	20240731	1888	11.49	20240705	0.84	N	017180	500	169 억		566803	N	N	0	N	00	N
118	20241011	110317	57	100.00	KOSPI		의약품	N	N	N	N		N	2110	-20	5	-0.94	93818750	44499	42.51	2130	2130	2095	2765	1495	2130	2108.33	1.67	0	-3229	2160	2145	2120	2105	2080	2152	2112	170	635	500	1400	5	1	33953454	716	-15.86	0.85	12	0.13	-133.00	2494.00	2970	20240731	-28.96	1888	20240705	11.76	2970	-28.96	20240731	1888	11.76	20240705	2970	-28.96	20240731	1888	11.76	20240705	0.84	N	017180	500	169 억		566803	N	N	0	N	00	N
119	20241011	100323	57	100.00	KOSPI		의약품	N	N	N	N		N	2125	-5	5	-0.23	49053875	23269	22.23	2130	2130	2095	2765	1495	2130	2108.12	1.67	0	-1112	2160	2145	2120	2105	2080	2152	2112	170	635	500	1400	5	1	33953454	722	-15.98	0.85	12	0.07	-133.00	2494.00	2970	20240731	-28.45	1888	20240705	12.55	2970	-28.45	20240731	1888	12.55	20240705	2970	-28.45	20240731	1888	12.55	20240705	0.84	N	017180	500	169 억		566803	N	N	0	N	00	N
120	20241011	090318	57	100.00	KOSPI		의약품	N	N	N	N		N	2130	0	3	0.00	276900	130	0.12	2130	2130	2130	2765	1495	2130	2130.00	1.67	0	-65	2160	2145	2120	2105	2080	2152	2112	170	635	500	1400	5	1	33953454	723	-16.02	0.85	12	0.00	-133.00	2494.00	2970	20240731	-28.28	1888	20240705	12.82	2970	-28.28	20240731	1888	12.82	20240705	2970	-28.28	20240731	1888	12.82	20240705	0.84	N	017180	500	169 억		566803	N	N	0	N	00	N
121	20241010	160323	57	100.00	KOSPI		의약품	N	N	N	N		N	2130	40	2	1.91	220385705	103991	153.69	2095	2135	2095	2715	1465	2090	2119.19	1.63	0	19059	2150	2120	2090	2060	2030	2135	2075	170	625	500	1370	5	1	33953454	723	-16.02	0.85	12	0.31	-133.00	2494.00	2970	20240731	-28.28	1888	20240705	12.82	2970	-28.28	20240731	1888	12.82	20240705	2970	-28.28	20240731	1888	12.82	20240705	0.85	N	017180	500	169 억		554521	N	N	0	N	00	N
122	20241010	150329	57	100.00	KOSPI		의약품	N	N	N	N		N	2125	35	2	1.67	185352460	87494	129.31	2095	2135	2095	2715	1465	2090	2118.46	1.63	0	17275	2150	2120	2090	2060	2030	2135	2075	170	625	500	1370	5	1	33953454	722	-15.98	0.85	12	0.26	-133.00	2494.00	2970	20240731	-28.45	1888	20240705	12.55	2970	-28.45	20240731	1888	12.55	20240705	2970	-28.45	20240731	1888	12.55	20240705	0.85	N	017180	500	169 억		554521	N	N	0	N	00	N
123	20241010	140326	57	100.00	KOSPI		의약품	N	N	N	N		N	2120	30	2	1.44	138564760	65439	96.71	2095	2135	2095	2715	1465	2090	2117.46	1.63	0	11110	2150	2120	2090	2060	2030	2135	2075	170	625	500	1370	5	1	33953454	720	-15.94	0.85	12	0.19	-133.00	2494.00	2970	20240731	-28.62	1888	20240705	12.29	2970	-28.62	20240731	1888	12.29	20240705	2970	-28.62	20240731	1888	12.29	20240705	0.85	N	017180	500	169 억		554521	N	N	0	N	00	N
124	20241010	130325	57	100.00	KOSPI		의약품	N	N	N	N		N	2125	35	2	1.67	111106595	52488	77.57	2095	2135	2095	2715	1465	2090	2116.80	1.63	0	7707	2150	2120	2090	2060	2030	2135	2075	170	625	500	1370	5	1	33953454	722	-15.98	0.85	12	0.15	-133.00	2494.00	2970	20240731	-28.45	1888	20240705	12.55	2970	-28.45	20240731	1888	12.55	20240705	2970	-28.45	20240731	1888	12.55	20240705	0.85	N	017180	500	169 억		554521	N	N	0	N	00	N
125	20241010	120325	57	100.00	KOSPI		의약품	N	N	N	N		N	2120	30	2	1.44	96287075	45501	67.25	2095	2135	2095	2715	1465	2090	2116.15	1.63	0	6964	2150	2120	2090	2060	2030	2135	2075	170	625	500	1370	5	1	33953454	720	-15.94	0.85	12	0.13	-133.00	2494.00	2970	20240731	-28.62	1888	20240705	12.29	2970	-28.62	20240731	1888	12.29	20240705	2970	-28.62	20240731	1888	12.29	20240705	0.85	N	017180	500	169 억		554521	N	N	0	N	00	N
126	20241010	110324	57	100.00	KOSPI		의약품	N	N	N	N		N	2115	25	2	1.20	76388275	36074	53.32	2095	2135	2095	2715	1465	2090	2117.54	1.63	0	2867	2150	2120	2090	2060	2030	2135	2075	170	625	500	1370	5	1	33953454	718	-15.90	0.85	12	0.11	-133.00	2494.00	2970	20240731	-28.79	1888	20240705	12.02	2970	-28.79	20240731	1888	12.02	20240705	2970	-28.79	20240731	1888	12.02	20240705	0.85	N	017180	500	169 억		554521	N	N	0	N	00	N
127	20241010	100325	57	100.00	KOSPI		의약품	N	N	N	N		N	2120	30	2	1.44	51646220	24357	36.00	2095	2135	2095	2715	1465	2090	2120.39	1.63	0	4765	2150	2120	2090	2060	2030	2135	2075	170	625	500	1370	5	1	33953454	720	-15.94	0.85	12	0.07	-133.00	2494.00	2970	20240731	-28.62	1888	20240705	12.29	2970	-28.62	20240731	1888	12.29	20240705	2970	-28.62	20240731	1888	12.29	20240705	0.85	N	017180	500	169 억		554521	N	N	0	N	00	N
128	20241010	090324	57	100.00	KOSPI		의약품	N	N	N	N		N	2120	30	2	1.44	835525	397	0.59	2095	2120	2095	2715	1465	2090	2104.63	1.63	0	216	2150	2120	2090	2060	2030	2135	2075	170	625	500	1370	5	1	33953454	720	-15.94	0.85	12	0.00	-133.00	2494.00	2970	20240731	-28.62	1888	20240705	12.29	2970	-28.62	20240731	1888	12.29	20240705	2970	-28.62	20240731	1888	12.29	20240705	0.85	N	017180	500	169 억		554521	N	N	0	N	00	N
129	20241008	160324	57	100.00	KOSPI		의약품	N	N	N	N		N	2090	0	3	0.00	138035435	65982	127.15	2070	2120	2060	2715	1465	2090	2092.02	1.66	0	-11057	2140	2115	2095	2070	2050	2105	2060	170	625	500	1370	5	1	33953454	710	-15.71	0.84	12	0.19	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.87	N	017180	500	169 억		564290	N	N	1	N	00	N
130	20241008	150325	57	100.00	KOSPI		의약품	N	N	N	N		N	2085	-5	5	-0.24	129779760	62029	119.53	2070	2120	2060	2715	1465	2090	2092.24	1.66	0	-10790	2140	2115	2095	2070	2050	2105	2060	170	625	500	1370	5	1	33953454	708	-15.68	0.84	12	0.18	-133.00	2494.00	2970	20240731	-29.80	1888	20240705	10.43	2970	-29.80	20240731	1888	10.43	20240705	2970	-29.80	20240731	1888	10.43	20240705	0.87	N	017180	500	169 억		564290	N	N	1	N	00	N
131	20241008	140325	57	100.00	KOSPI		의약품	N	N	N	N		N	2090	0	3	0.00	111523595	53274	102.66	2070	2120	2060	2715	1465	2090	2093.40	1.66	0	-8984	2140	2115	2095	2070	2050	2105	2060	170	625	500	1370	5	1	33953454	710	-15.71	0.84	12	0.16	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.87	N	017180	500	169 억		564290	N	N	1	N	00	N
132	20241008	130324	57	100.00	KOSPI		의약품	N	N	N	N		N	2080	-10	5	-0.48	109162650	52142	100.48	2070	2120	2060	2715	1465	2090	2093.56	1.66	0	-8487	2140	2115	2095	2070	2050	2105	2060	170	625	500	1370	5	1	33953454	706	-15.64	0.83	12	0.15	-133.00	2494.00	2970	20240731	-29.97	1888	20240705	10.17	2970	-29.97	20240731	1888	10.17	20240705	2970	-29.97	20240731	1888	10.17	20240705	0.87	N	017180	500	169 억		564290	N	N	1	N	00	N
133	20241008	120324	57	100.00	KOSPI		의약품	N	N	N	N		N	2090	0	3	0.00	97352935	46476	89.56	2070	2120	2060	2715	1465	2090	2094.69	1.66	0	-5749	2140	2115	2095	2070	2050	2105	2060	170	625	500	1370	5	1	33953454	710	-15.71	0.84	12	0.14	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.87	N	017180	500	169 억		564290	N	N	1	N	00	N
134	20241008	110323	57	100.00	KOSPI		의약품	N	N	N	N		N	2110	20	2	0.96	73894650	35296	68.02	2070	2120	2060	2715	1465	2090	2093.57	1.66	0	1330	2140	2115	2095	2070	2050	2105	2060	170	625	500	1370	5	1	33953454	716	-15.86	0.85	12	0.10	-133.00	2494.00	2970	20240731	-28.96	1888	20240705	11.76	2970	-28.96	20240731	1888	11.76	20240705	2970	-28.96	20240731	1888	11.76	20240705	0.87	N	017180	500	169 억		564290	N	N	1	N	00	N
135	20241008	100325	57	100.00	KOSPI		의약품	N	N	N	N		N	2095	5	2	0.24	53426215	25582	49.30	2070	2110	2060	2715	1465	2090	2088.43	1.66	0	2767	2140	2115	2095	2070	2050	2105	2060	170	625	500	1370	5	1	33953454	711	-15.75	0.84	12	0.08	-133.00	2494.00	2970	20240731	-29.46	1888	20240705	10.96	2970	-29.46	20240731	1888	10.96	20240705	2970	-29.46	20240731	1888	10.96	20240705	0.87	N	017180	500	169 억		564290	N	N	1	N	00	N
136	20241008	090323	57	100.00	KOSPI		의약품	N	N	N	N		N	2060	-30	5	-1.44	14970980	7237	13.95	2070	2080	2060	2715	1465	2090	2068.67	1.66	0	3800	2140	2115	2095	2070	2050	2105	2060	170	625	500	1370	5	1	33953454	699	-15.49	0.83	12	0.02	-133.00	2494.00	2970	20240731	-30.64	1888	20240705	9.11	2970	-30.64	20240731	1888	9.11	20240705	2970	-30.64	20240731	1888	9.11	20240705	0.87	N	017180	500	169 억		564290	N	N	1	N	00	N
137	20241007	160323	57	100.00	KOSPI		의약품	N	N	N	N		N	2090	20	2	0.97	107928940	51677	34.56	2100	2120	2075	2690	1450	2070	2088.53	1.66	0	17	2156	2112	2091	2047	2026	2102	2037	170	620	500	1360	5	1	33953454	710	-15.71	0.84	12	0.15	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.86	N	017180	500	169 억		562744	N	N	1	N	00	N
138	20241007	150320	57	100.00	KOSPI		의약품	N	N	N	N		N	2095	25	2	1.21	101024305	48378	32.36	2100	2120	2075	2690	1450	2070	2088.23	1.66	0	-127	2156	2112	2091	2047	2026	2102	2037	170	620	500	1360	5	1	33953454	711	-15.75	0.84	12	0.14	-133.00	2494.00	2970	20240731	-29.46	1888	20240705	10.96	2970	-29.46	20240731	1888	10.96	20240705	2970	-29.46	20240731	1888	10.96	20240705	0.86	N	017180	500	169 억		562744	N	N	0	N	00	N
139	20241007	140335	57	100.00	KOSPI		의약품	N	N	N	N		N	2090	20	2	0.97	86819785	41585	27.81	2100	2120	2075	2690	1450	2070	2087.77	1.66	0	32	2156	2112	2091	2047	2026	2102	2037	170	620	500	1360	5	1	33953454	710	-15.71	0.84	12	0.12	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.86	N	017180	500	169 억		562744	N	N	0	N	00	N
140	20241007	130316	57	100.00	KOSPI		의약품	N	N	N	N		N	2095	25	2	1.21	65380360	31309	20.94	2100	2120	2075	2690	1450	2070	2088.23	1.66	0	-3536	2156	2112	2091	2047	2026	2102	2037	170	620	500	1360	5	1	33953454	711	-15.75	0.84	12	0.09	-133.00	2494.00	2970	20240731	-29.46	1888	20240705	10.96	2970	-29.46	20240731	1888	10.96	20240705	2970	-29.46	20240731	1888	10.96	20240705	0.86	N	017180	500	169 억		562744	N	N	0	N	00	N
141	20241007	120344	57	100.00	KOSPI		의약품	N	N	N	N		N	2090	20	2	0.97	56097385	26881	17.98	2100	2120	2075	2690	1450	2070	2086.88	1.66	0	-2959	2156	2112	2091	2047	2026	2102	2037	170	620	500	1360	5	1	33953454	710	-15.71	0.84	12	0.08	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.86	N	017180	500	169 억		562744	N	N	0	N	00	N
142	20241007	110316	57	100.00	KOSPI		의약품	N	N	N	N		N	2085	15	2	0.72	43922405	21047	14.08	2100	2120	2075	2690	1450	2070	2086.87	1.66	0	-2617	2156	2112	2091	2047	2026	2102	2037	170	620	500	1360	5	1	33953454	708	-15.68	0.84	12	0.06	-133.00	2494.00	2970	20240731	-29.80	1888	20240705	10.43	2970	-29.80	20240731	1888	10.43	20240705	2970	-29.80	20240731	1888	10.43	20240705	0.86	N	017180	500	169 억		562744	N	N	0	N	00	N
143	20241007	100313	57	100.00	KOSPI		의약품	N	N	N	N		N	2075	5	2	0.24	32219945	15450	10.33	2100	2120	2075	2690	1450	2070	2085.43	1.66	0	-337	2156	2112	2091	2047	2026	2102	2037	170	620	500	1360	5	1	33953454	705	-15.60	0.83	12	0.05	-133.00	2494.00	2970	20240731	-30.13	1888	20240705	9.90	2970	-30.13	20240731	1888	9.90	20240705	2970	-30.13	20240731	1888	9.90	20240705	0.86	N	017180	500	169 억		562744	N	N	0	N	00	N
144	20241007	090258	57	100.00	KOSPI		의약품	N	N	N	N		N	2090	20	2	0.97	4214925	2010	1.34	2100	2120	2085	2690	1450	2070	2096.98	1.66	0	-1012	2156	2112	2091	2047	2026	2102	2037	170	620	500	1360	5	1	33953454	710	-15.71	0.84	12	0.01	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.86	N	017180	500	169 억		562744	N	N	0	N	00	N
145	20241004	160306	57	100.00	KOSPI		의약품	N	N	N	N		N	2070	0	3	0.00	302457875	144221	115.00	2070	2135	2070	2690	1450	2070	2097.51	1.58	0	27683	2123	2096	2078	2051	2033	2087	2042	170	620	500	1360	5	1	33953454	703	-15.56	0.83	12	0.42	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.86	N	017180	500	169 억		534928	N	N	0	N	00	N
146	20241004	150307	57	100.00	KOSPI		의약품	N	N	N	N		N	2095	25	2	1.21	246128970	117121	93.39	2070	2135	2070	2690	1450	2070	2101.52	1.58	0	18123	2123	2096	2078	2051	2033	2087	2042	170	620	500	1360	5	1	33953454	711	-15.75	0.84	12	0.34	-133.00	2494.00	2970	20240731	-29.46	1888	20240705	10.96	2970	-29.46	20240731	1888	10.96	20240705	2970	-29.46	20240731	1888	10.96	20240705	0.86	N	017180	500	169 억		534928	N	N	0	N	00	N
147	20241004	140308	57	100.00	KOSPI		의약품	N	N	N	N		N	2105	35	2	1.69	221113265	105205	83.89	2070	2135	2070	2690	1450	2070	2101.77	1.58	0	14953	2123	2096	2078	2051	2033	2087	2042	170	620	500	1360	5	1	33953454	715	-15.83	0.84	12	0.31	-133.00	2494.00	2970	20240731	-29.12	1888	20240705	11.49	2970	-29.12	20240731	1888	11.49	20240705	2970	-29.12	20240731	1888	11.49	20240705	0.86	N	017180	500	169 억		534928	N	N	0	N	00	N
148	20241004	130307	57	100.00	KOSPI		의약품	N	N	N	N		N	2130	60	2	2.90	198668025	94608	75.44	2070	2135	2070	2690	1450	2070	2099.94	1.58	0	20519	2123	2096	2078	2051	2033	2087	2042	170	620	500	1360	5	1	33953454	723	-16.02	0.85	12	0.28	-133.00	2494.00	2970	20240731	-28.28	1888	20240705	12.82	2970	-28.28	20240731	1888	12.82	20240705	2970	-28.28	20240731	1888	12.82	20240705	0.86	N	017180	500	169 억		534928	N	N	0	N	00	N
149	20241004	120306	57	100.00	KOSPI		의약품	N	N	N	N		N	2125	55	2	2.66	173167885	82612	65.88	2070	2130	2070	2690	1450	2070	2096.19	1.58	0	19266	2123	2096	2078	2051	2033	2087	2042	170	620	500	1360	5	1	33953454	722	-15.98	0.85	12	0.24	-133.00	2494.00	2970	20240731	-28.45	1888	20240705	12.55	2970	-28.45	20240731	1888	12.55	20240705	2970	-28.45	20240731	1888	12.55	20240705	0.86	N	017180	500	169 억		534928	N	N	0	N	00	N
150	20241004	110307	57	100.00	KOSPI		의약품	N	N	N	N		N	2110	40	2	1.93	161390155	77063	61.45	2070	2130	2070	2690	1450	2070	2094.29	1.58	0	18838	2123	2096	2078	2051	2033	2087	2042	170	620	500	1360	5	1	33953454	716	-15.86	0.85	12	0.23	-133.00	2494.00	2970	20240731	-28.96	1888	20240705	11.76	2970	-28.96	20240731	1888	11.76	20240705	2970	-28.96	20240731	1888	11.76	20240705	0.86	N	017180	500	169 억		534928	N	N	0	N	00	N
151	20241004	100307	57	100.00	KOSPI		의약품	N	N	N	N		N	2130	60	2	2.90	134051150	64160	51.16	2070	2130	2070	2690	1450	2070	2089.36	1.58	0	16162	2123	2096	2078	2051	2033	2087	2042	170	620	500	1360	5	1	33953454	723	-16.02	0.85	12	0.19	-133.00	2494.00	2970	20240731	-28.28	1888	20240705	12.82	2970	-28.28	20240731	1888	12.82	20240705	2970	-28.28	20240731	1888	12.82	20240705	0.86	N	017180	500	169 억		534928	N	N	0	N	00	N
152	20241004	090304	57	100.00	KOSPI		의약품	N	N	N	N		N	2080	10	2	0.48	27103650	13091	10.44	2070	2085	2070	2690	1450	2070	2070.41	1.58	0	1083	2123	2096	2078	2051	2033	2087	2042	170	620	500	1360	5	1	33953454	706	-15.64	0.83	12	0.04	-133.00	2494.00	2970	20240731	-29.97	1888	20240705	10.17	2970	-29.97	20240731	1888	10.17	20240705	2970	-29.97	20240731	1888	10.17	20240705	0.86	N	017180	500	169 억		534928	N	N	0	N	00	N
153	20241002	160304	57	100.00	KOSPI		의약품	N	N	N	N		N	2070	-55	5	-2.59	255150425	122545	70.63	2100	2105	2060	2760	1490	2125	2082.15	1.55	0	5873	2245	2185	2155	2095	2065	2170	2080	170	635	500	1400	5	1	33953454	703	-15.56	0.83	12	0.36	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.86	N	017180	500	169 억		527112	N	N	0	N	00	N
154	20241002	150309	57	100.00	KOSPI		의약품	N	N	N	N		N	2085	-40	5	-1.88	230267475	110543	63.72	2100	2105	2060	2760	1490	2125	2083.06	1.55	0	6078	2245	2185	2155	2095	2065	2170	2080	170	635	500	1400	5	1	33953454	708	-15.68	0.84	12	0.33	-133.00	2494.00	2970	20240731	-29.80	1888	20240705	10.43	2970	-29.80	20240731	1888	10.43	20240705	2970	-29.80	20240731	1888	10.43	20240705	0.86	N	017180	500	169 억		527112	N	N	0	N	00	N
155	20241002	140307	57	100.00	KOSPI		의약품	N	N	N	N		N	2100	-25	5	-1.18	197254845	94752	54.61	2100	2105	2060	2760	1490	2125	2081.80	1.55	0	16008	2245	2185	2155	2095	2065	2170	2080	170	635	500	1400	5	1	33953454	713	-15.79	0.84	12	0.28	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.86	N	017180	500	169 억		527112	N	N	0	N	00	N
156	20241002	130306	57	100.00	KOSPI		의약품	N	N	N	N		N	2100	-25	5	-1.18	184732800	88770	51.17	2100	2105	2060	2760	1490	2125	2081.03	1.55	0	16309	2245	2185	2155	2095	2065	2170	2080	170	635	500	1400	5	1	33953454	713	-15.79	0.84	12	0.26	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.86	N	017180	500	169 억		527112	N	N	0	N	00	N
157	20241002	120304	57	100.00	KOSPI		의약품	N	N	N	N		N	2090	-35	5	-1.65	180220680	86619	49.93	2100	2105	2060	2760	1490	2125	2080.61	1.55	0	16136	2245	2185	2155	2095	2065	2170	2080	170	635	500	1400	5	1	33953454	710	-15.71	0.84	12	0.26	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.86	N	017180	500	169 억		527112	N	N	0	N	00	N
158	20241002	110301	57	100.00	KOSPI		의약품	N	N	N	N		N	2100	-25	5	-1.18	168789475	81165	46.78	2100	2105	2060	2760	1490	2125	2079.58	1.55	0	19695	2245	2185	2155	2095	2065	2170	2080	170	635	500	1400	5	1	33953454	713	-15.79	0.84	12	0.24	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.86	N	017180	500	169 억		527112	N	N	0	N	00	N
159	20241002	100302	57	100.00	KOSPI		의약품	N	N	N	N		N	2070	-55	5	-2.59	127991865	61586	35.50	2100	2105	2060	2760	1490	2125	2078.26	1.55	0	18246	2245	2185	2155	2095	2065	2170	2080	170	635	500	1400	5	1	33953454	703	-15.56	0.83	12	0.18	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.86	N	017180	500	169 억		527112	N	N	0	N	00	N
160	20241002	090259	57	100.00	KOSPI		의약품	N	N	N	N		N	2070	-55	5	-2.59	33706900	16173	9.32	2100	2100	2070	2760	1490	2125	2084.15	1.55	0	8042	2245	2185	2155	2095	2065	2170	2080	170	635	500	1400	5	1	33953454	703	-15.56	0.83	12	0.05	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.86	N	017180	500	169 억		527112	N	N	0	N	00	N