KissMeData/293480/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	161215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	60	2	0.54	120882110	10885	49.67	11080	11190	11010	14400	7760	11080	11105.38	0.00	0	536	11226	11152	11086	11012	10946	11120	10980	89	3320	500	8190	10	1	17772946	1980	8.86	0.69	12	0.06	1257.00	16255.00	14940	20240108	-25.44	10780	20241025	3.34	14940	-25.44	20240108	10780	3.34	20241025	14940	-25.44	20240108	10780	3.34	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
3	20241031	151236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	60	2	0.54	116626630	10503	47.93	11080	11190	11010	14400	7760	11080	11104.13	0.00	0	537	11226	11152	11086	11012	10946	11120	10980	89	3320	500	8190	10	1	17772946	1980	8.86	0.69	12	0.06	1257.00	16255.00	14940	20240108	-25.44	10780	20241025	3.34	14940	-25.44	20240108	10780	3.34	20241025	14940	-25.44	20240108	10780	3.34	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
4	20241031	141232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	60	2	0.54	107477800	9681	44.18	11080	11190	11010	14400	7760	11080	11101.93	0.00	0	146	11226	11152	11086	11012	10946	11120	10980	89	3320	500	8190	10	1	17772946	1980	8.86	0.69	12	0.05	1257.00	16255.00	14940	20240108	-25.44	10780	20241025	3.34	14940	-25.44	20240108	10780	3.34	20241025	14940	-25.44	20240108	10780	3.34	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
5	20241031	131234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	50	2	0.45	95925770	8644	39.45	11080	11190	11010	14400	7760	11080	11097.38	0.00	0	115	11226	11152	11086	11012	10946	11120	10980	89	3320	500	8190	10	1	17772946	1978	8.85	0.68	12	0.05	1257.00	16255.00	14940	20240108	-25.50	10780	20241025	3.25	14940	-25.50	20240108	10780	3.25	20241025	14940	-25.50	20240108	10780	3.25	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
6	20241031	121231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	50	2	0.45	88038690	7936	36.22	11080	11190	11010	14400	7760	11080	11093.58	0.00	0	98	11226	11152	11086	11012	10946	11120	10980	89	3320	500	8190	10	1	17772946	1978	8.85	0.68	12	0.04	1257.00	16255.00	14940	20240108	-25.50	10780	20241025	3.25	14940	-25.50	20240108	10780	3.25	20241025	14940	-25.50	20240108	10780	3.25	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
7	20241031	111230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11120	40	2	0.36	69334120	6255	28.54	11080	11190	11010	14400	7760	11080	11084.59	0.00	0	-383	11226	11152	11086	11012	10946	11120	10980	89	3320	500	8190	10	1	17772946	1976	8.85	0.68	12	0.04	1257.00	16255.00	14940	20240108	-25.57	10780	20241025	3.15	14940	-25.57	20240108	10780	3.15	20241025	14940	-25.57	20240108	10780	3.15	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
8	20241031	101231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	-60	5	-0.54	29750020	2693	12.29	11080	11080	11010	14400	7760	11080	11047.17	0.00	0	-534	11226	11152	11086	11012	10946	11120	10980	89	3320	500	8190	10	1	17772946	1959	8.77	0.68	12	0.02	1257.00	16255.00	14940	20240108	-26.24	10780	20241025	2.23	14940	-26.24	20240108	10780	2.23	20241025	14940	-26.24	20240108	10780	2.23	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
9	20241031	091229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11070	-10	5	-0.09	14377300	1298	5.92	11080	11080	11070	14400	7760	11080	11076.50	0.00	0	-539	11226	11152	11086	11012	10946	11120	10980	89	3320	500	8190	10	1	17772946	1967	8.81	0.68	12	0.01	1257.00	16255.00	14940	20240108	-25.90	10780	20241025	2.69	14940	-25.90	20240108	10780	2.69	20241025	14940	-25.90	20240108	10780	2.69	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
10	20241030	161225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	-30	5	-0.27	242712010	21912	302.32	11120	11160	11020	14440	7780	11110	11076.67	0.00	0	-2135	11183	11146	11083	11046	10983	11165	11065	89	3330	500	8220	10	1	17772946	1969	8.81	0.68	12	0.12	1257.00	16255.00	14940	20240108	-25.84	10780	20241025	2.78	14940	-25.84	20240108	10780	2.78	20241025	14940	-25.84	20240108	10780	2.78	20241025	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
11	20241030	151255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11050	-60	5	-0.54	240191800	21684	299.17	11120	11160	11020	14440	7780	11110	11076.91	0.00	0	-1992	11183	11146	11083	11046	10983	11165	11065	89	3330	500	8220	10	1	17772946	1964	8.79	0.68	12	0.12	1257.00	16255.00	14940	20240108	-26.04	10780	20241025	2.50	14940	-26.04	20240108	10780	2.50	20241025	14940	-26.04	20240108	10780	2.50	20241025	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
12	20241030	141230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11070	-40	5	-0.36	192430170	17359	239.50	11120	11160	11020	14440	7780	11110	11085.33	0.00	0	-1376	11183	11146	11083	11046	10983	11165	11065	89	3330	500	8220	10	1	17772946	1967	8.81	0.68	12	0.10	1257.00	16255.00	14940	20240108	-25.90	10780	20241025	2.69	14940	-25.90	20240108	10780	2.69	20241025	14940	-25.90	20240108	10780	2.69	20241025	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
13	20241030	131238	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-20	5	-0.18	190758610	17208	237.42	11120	11160	11020	14440	7780	11110	11085.46	0.00	0	-1384	11183	11146	11083	11046	10983	11165	11065	89	3330	500	8220	10	1	17772946	1971	8.82	0.68	12	0.10	1257.00	16255.00	14940	20240108	-25.77	10780	20241025	2.88	14940	-25.77	20240108	10780	2.88	20241025	14940	-25.77	20240108	10780	2.88	20241025	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
14	20241030	121254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-20	5	-0.18	108095960	9780	134.93	11120	11120	11020	14440	7780	11110	11052.76	0.00	0	-706	11183	11146	11083	11046	10983	11165	11065	89	3330	500	8220	10	1	17772946	1971	8.82	0.68	12	0.06	1257.00	16255.00	14940	20240108	-25.77	10780	20241025	2.88	14940	-25.77	20240108	10780	2.88	20241025	14940	-25.77	20240108	10780	2.88	20241025	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
15	20241030	111233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	-90	5	-0.81	82780960	7492	103.37	11120	11120	11020	14440	7780	11110	11049.25	0.00	0	160	11183	11146	11083	11046	10983	11165	11065	89	3330	500	8220	10	1	17772946	1959	8.77	0.68	12	0.04	1257.00	16255.00	14940	20240108	-26.24	10780	20241025	2.23	14940	-26.24	20240108	10780	2.23	20241025	14940	-26.24	20240108	10780	2.23	20241025	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
16	20241030	101225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	-10	5	-0.09	11754200	1060	14.62	11120	11120	11060	14440	7780	11110	11088.87	0.00	0	-251	11183	11146	11083	11046	10983	11165	11065	89	3330	500	8220	10	1	17772946	1973	8.83	0.68	12	0.01	1257.00	16255.00	14940	20240108	-25.70	10780	20241025	2.97	14940	-25.70	20240108	10780	2.97	20241025	14940	-25.70	20240108	10780	2.97	20241025	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
17	20241030	091233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-50	5	-0.45	2734420	247	3.41	11120	11120	11060	14440	7780	11110	11070.53	0.00	0	-246	11183	11146	11083	11046	10983	11165	11065	89	3330	500	8220	10	1	17772946	1966	8.80	0.68	12	0.00	1257.00	16255.00	14940	20240108	-25.97	10780	20241025	2.60	14940	-25.97	20240108	10780	2.60	20241025	14940	-25.97	20240108	10780	2.60	20241025	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
18	20241029	161145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11110	30	2	0.27	80201730	7247	53.29	11100	11120	11020	14400	7760	11080	11066.87	0.00	0	-1022	11166	11122	11066	11022	10966	11145	11045	89	3320	500	8190	10	1	17772946	1975	8.84	0.68	12	0.04	1257.00	16255.00	14940	20240108	-25.64	10780	20241025	3.06	14940	-25.64	20240108	10780	3.06	20241025	14940	-25.64	20240108	10780	3.06	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
19	20241029	151204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	0	3	0.00	71815080	6491	47.73	11100	11120	11020	14400	7760	11080	11063.79	0.00	0	-1244	11166	11122	11066	11022	10966	11145	11045	89	3320	500	8190	10	1	17772946	1969	8.81	0.68	12	0.04	1257.00	16255.00	14940	20240108	-25.84	10780	20241025	2.78	14940	-25.84	20240108	10780	2.78	20241025	14940	-25.84	20240108	10780	2.78	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
20	20241029	141027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-20	5	-0.18	66523240	6013	44.22	11100	11120	11020	14400	7760	11080	11063.24	0.00	0	-1244	11166	11122	11066	11022	10966	11145	11045	89	3320	500	8190	10	1	17772946	1966	8.80	0.68	12	0.03	1257.00	16255.00	14940	20240108	-25.97	10780	20241025	2.60	14940	-25.97	20240108	10780	2.60	20241025	14940	-25.97	20240108	10780	2.60	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
21	20241029	131154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-20	5	-0.18	52243610	4725	34.75	11100	11100	11020	14400	7760	11080	11056.85	0.00	0	-1239	11166	11122	11066	11022	10966	11145	11045	89	3320	500	8190	10	1	17772946	1966	8.80	0.68	12	0.03	1257.00	16255.00	14940	20240108	-25.97	10780	20241025	2.60	14940	-25.97	20240108	10780	2.60	20241025	14940	-25.97	20240108	10780	2.60	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
22	20241029	121155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	0	3	0.00	51072510	4619	33.97	11100	11100	11020	14400	7760	11080	11057.05	0.00	0	-1268	11166	11122	11066	11022	10966	11145	11045	89	3320	500	8190	10	1	17772946	1969	8.81	0.68	12	0.03	1257.00	16255.00	14940	20240108	-25.84	10780	20241025	2.78	14940	-25.84	20240108	10780	2.78	20241025	14940	-25.84	20240108	10780	2.78	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
23	20241029	111216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11030	-50	5	-0.45	47544240	4300	31.62	11100	11100	11020	14400	7760	11080	11056.80	0.00	0	-1052	11166	11122	11066	11022	10966	11145	11045	89	3320	500	8190	10	1	17772946	1960	8.77	0.68	12	0.02	1257.00	16255.00	14940	20240108	-26.17	10780	20241025	2.32	14940	-26.17	20240108	10780	2.32	20241025	14940	-26.17	20240108	10780	2.32	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
24	20241029	101152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-20	5	-0.18	36070380	3261	23.98	11100	11100	11020	14400	7760	11080	11061.14	0.00	0	-780	11166	11122	11066	11022	10966	11145	11045	89	3320	500	8190	10	1	17772946	1966	8.80	0.68	12	0.02	1257.00	16255.00	14940	20240108	-25.97	10780	20241025	2.60	14940	-25.97	20240108	10780	2.60	20241025	14940	-25.97	20240108	10780	2.60	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
25	20241028	161141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	40	2	0.36	150519980	13596	42.59	11070	11110	11010	14350	7730	11040	11070.88	0.00	0	1783	11280	11160	10970	10850	10660	11065	10755	89	3310	500	8160	10	1	17772946	1969	8.81	0.68	12	0.08	1257.00	16255.00	14940	20240108	-25.84	10780	20241025	2.78	14940	-25.84	20240108	10780	2.78	20241025	14940	-25.84	20240108	10780	2.78	20241025	0.75	N	293480	500	88 억		0	N	N	26	N	00	N
26	20241028	151150	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	40	2	0.36	147772140	13348	41.81	11070	11110	11010	14350	7730	11040	11070.73	0.00	0	1783	11280	11160	10970	10850	10660	11065	10755	89	3310	500	8160	10	1	17772946	1969	8.81	0.68	12	0.08	1257.00	16255.00	14940	20240108	-25.84	10780	20241025	2.78	14940	-25.84	20240108	10780	2.78	20241025	14940	-25.84	20240108	10780	2.78	20241025	0.75	N	293480	500	88 억		0	N	N	26	N	00	N
27	20241028	141152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11070	30	2	0.27	146354200	13220	41.41	11070	11110	11010	14350	7730	11040	11070.67	0.00	0	1756	11280	11160	10970	10850	10660	11065	10755	89	3310	500	8160	10	1	17772946	1967	8.81	0.68	12	0.07	1257.00	16255.00	14940	20240108	-25.90	10780	20241025	2.69	14940	-25.90	20240108	10780	2.69	20241025	14940	-25.90	20240108	10780	2.69	20241025	0.75	N	293480	500	88 억		0	N	N	26	N	00	N
28	20241028	131146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	40	2	0.36	104669810	9452	29.61	11070	11110	11010	14350	7730	11040	11073.83	0.00	0	210	11280	11160	10970	10850	10660	11065	10755	89	3310	500	8160	10	1	17772946	1969	8.81	0.68	12	0.05	1257.00	16255.00	14940	20240108	-25.84	10780	20241025	2.78	14940	-25.84	20240108	10780	2.78	20241025	14940	-25.84	20240108	10780	2.78	20241025	0.75	N	293480	500	88 억		0	N	N	26	N	00	N
29	20241028	121148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11050	10	2	0.09	84801800	7659	23.99	11070	11110	11010	14350	7730	11040	11072.18	0.00	0	-912	11280	11160	10970	10850	10660	11065	10755	89	3310	500	8160	10	1	17772946	1964	8.79	0.68	12	0.04	1257.00	16255.00	14940	20240108	-26.04	10780	20241025	2.50	14940	-26.04	20240108	10780	2.50	20241025	14940	-26.04	20240108	10780	2.50	20241025	0.75	N	293480	500	88 억		0	N	N	26	N	00	N
30	20241028	111000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	50	2	0.45	73073950	6599	20.67	11070	11110	11010	14350	7730	11040	11073.49	0.00	0	-1001	11280	11160	10970	10850	10660	11065	10755	89	3310	500	8160	10	1	17772946	1971	8.82	0.68	12	0.04	1257.00	16255.00	14940	20240108	-25.77	10780	20241025	2.88	14940	-25.77	20240108	10780	2.88	20241025	14940	-25.77	20240108	10780	2.88	20241025	0.75	N	293480	500	88 억		0	N	N	26	N	00	N
31	20241028	101134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	20	2	0.18	36428420	3297	10.33	11070	11070	11010	14350	7730	11040	11048.96	0.00	0	-89	11280	11160	10970	10850	10660	11065	10755	89	3310	500	8160	10	1	17772946	1966	8.80	0.68	12	0.02	1257.00	16255.00	14940	20240108	-25.97	10780	20241025	2.60	14940	-25.97	20240108	10780	2.60	20241025	14940	-25.97	20240108	10780	2.60	20241025	0.75	N	293480	500	88 억		0	N	N	26	N	00	N
32	20241028	091143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	0	3	0.00	22774670	2059	6.45	11070	11070	11040	14350	7730	11040	11061.03	0.00	0	-134	11280	11160	10970	10850	10660	11065	10755	89	3310	500	8160	10	1	17772946	1962	8.78	0.68	12	0.01	1257.00	16255.00	14940	20240108	-26.10	10780	20241025	2.41	14940	-26.10	20240108	10780	2.41	20241025	14940	-26.10	20240108	10780	2.41	20241025	0.75	N	293480	500	88 억		0	N	N	26	N	00	N
33	20241025	161145	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11040	40	2	0.36	346844570	31900	407.36	11090	11090	10780	14300	7700	11000	10872.87	0.00	0	-2581	11126	11062	11026	10962	10926	11045	10945	89	3300	500	8140	10	1	17772946	1962	8.78	0.68	12	0.18	1257.00	16255.00	14940	20240108	-26.10	10780	20241025	2.41	14940	-26.10	20240108	10780	2.41	20241025	14940	-26.10	20240108	10780	2.41	20241025	0.76	N	293480	500	88 억		0	N	N	26	N	00	N
34	20241025	151149	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10920	-80	5	-0.73	309464570	28500	363.94	11090	11090	10780	14300	7700	11000	10858.41	0.00	0	-3534	11126	11062	11026	10962	10926	11045	10945	89	3300	500	8140	10	1	17772946	1941	8.69	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.91	10780	20241025	1.30	14940	-26.91	20240108	10780	1.30	20241025	14940	-26.91	20240108	10780	1.30	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
35	20241025	141146	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10800	-200	5	-1.82	243659720	22438	286.53	11090	11090	10780	14300	7700	11000	10859.24	0.00	0	-3287	11126	11062	11026	10962	10926	11045	10945	89	3300	500	8140	10	1	17772946	1919	8.59	0.66	12	0.13	1257.00	16255.00	14940	20240108	-27.71	10780	20241025	0.19	14940	-27.71	20240108	10780	0.19	20241025	14940	-27.71	20240108	10780	0.19	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
36	20241025	131147	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10820	-180	5	-1.64	205118530	18871	240.98	11090	11090	10780	14300	7700	11000	10869.51	0.00	0	-2135	11126	11062	11026	10962	10926	11045	10945	89	3300	500	8140	10	1	17772946	1923	8.61	0.67	12	0.11	1257.00	16255.00	14940	20240108	-27.58	10780	20241025	0.37	14940	-27.58	20240108	10780	0.37	20241025	14940	-27.58	20240108	10780	0.37	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
37	20241025	121151	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10810	-190	5	-1.73	192702610	17723	226.32	11090	11090	10780	14300	7700	11000	10873.02	0.00	0	-1700	11126	11062	11026	10962	10926	11045	10945	89	3300	500	8140	10	1	17772946	1921	8.60	0.67	12	0.10	1257.00	16255.00	14940	20240108	-27.64	10780	20241025	0.28	14940	-27.64	20240108	10780	0.28	20241025	14940	-27.64	20240108	10780	0.28	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
38	20241025	111145	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10790	-210	5	-1.91	175410200	16121	205.86	11090	11090	10780	14300	7700	11000	10880.85	0.00	0	-1525	11126	11062	11026	10962	10926	11045	10945	89	3300	500	8140	10	1	17772946	1918	8.58	0.66	12	0.09	1257.00	16255.00	14940	20240108	-27.78	10780	20241025	0.09	14940	-27.78	20240108	10780	0.09	20241025	14940	-27.78	20240108	10780	0.09	20241025	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
39	20241025	101145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-100	5	-0.91	74047820	6764	86.37	11090	11090	10900	14300	7700	11000	10947.34	0.00	0	-1038	11126	11062	11026	10962	10926	11045	10945	89	3300	500	8140	10	1	17772946	1937	8.67	0.67	12	0.04	1257.00	16255.00	14940	20240108	-27.04	10790	20240909	1.02	14940	-27.04	20240108	10790	1.02	20240909	14940	-27.04	20240108	10790	1.02	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
40	20241025	091149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	0	3	0.00	1551320	141	1.80	11090	11090	10980	14300	7700	11000	11002.27	0.00	0	-134	11126	11062	11026	10962	10926	11045	10945	89	3300	500	8140	10	1	17772946	1955	8.75	0.68	12	0.00	1257.00	16255.00	14940	20240108	-26.37	10790	20240909	1.95	14940	-26.37	20240108	10790	1.95	20240909	14940	-26.37	20240108	10790	1.95	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
41	20241024	161123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	-100	5	-0.90	86195050	7830	39.09	11090	11090	10990	14430	7770	11100	11008.31	0.00	0	-1041	11253	11176	11023	10946	10793	11215	10985	89	3330	500	8210	10	1	17772946	1955	8.75	0.68	12	0.04	1257.00	16255.00	14940	20240108	-26.37	10790	20240909	1.95	14940	-26.37	20240108	10790	1.95	20240909	14940	-26.37	20240108	10790	1.95	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
42	20241024	151135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	-90	5	-0.81	85062050	7727	38.58	11090	11090	10990	14430	7770	11100	11008.42	0.00	0	-1041	11253	11176	11023	10946	10793	11215	10985	89	3330	500	8210	10	1	17772946	1957	8.76	0.68	12	0.04	1257.00	16255.00	14940	20240108	-26.31	10790	20240909	2.04	14940	-26.31	20240108	10790	2.04	20240909	14940	-26.31	20240108	10790	2.04	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
43	20241024	141120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	-80	5	-0.72	59345150	5390	26.91	11090	11090	10990	14430	7770	11100	11010.23	0.00	0	-1019	11253	11176	11023	10946	10793	11215	10985	89	3330	500	8210	10	1	17772946	1959	8.77	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.24	10790	20240909	2.13	14940	-26.24	20240108	10790	2.13	20240909	14940	-26.24	20240108	10790	2.13	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
44	20241024	131132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	-100	5	-0.90	58661910	5328	26.60	11090	11090	10990	14430	7770	11100	11010.12	0.00	0	-959	11253	11176	11023	10946	10793	11215	10985	89	3330	500	8210	10	1	17772946	1955	8.75	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.37	10790	20240909	1.95	14940	-26.37	20240108	10790	1.95	20240909	14940	-26.37	20240108	10790	1.95	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
45	20241024	121128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	-80	5	-0.72	51036590	4635	23.14	11090	11090	10990	14430	7770	11100	11011.13	0.00	0	-940	11253	11176	11023	10946	10793	11215	10985	89	3330	500	8210	10	1	17772946	1959	8.77	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.24	10790	20240909	2.13	14940	-26.24	20240108	10790	2.13	20240909	14940	-26.24	20240108	10790	2.13	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
46	20241024	111125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	-90	5	-0.81	36700710	3333	16.64	11090	11090	10990	14430	7770	11100	11011.31	0.00	0	-863	11253	11176	11023	10946	10793	11215	10985	89	3330	500	8210	10	1	17772946	1957	8.76	0.68	12	0.02	1257.00	16255.00	14940	20240108	-26.31	10790	20240909	2.04	14940	-26.31	20240108	10790	2.04	20240909	14940	-26.31	20240108	10790	2.04	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
47	20241024	101026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	-80	5	-0.72	19052850	1730	8.64	11090	11090	10990	14430	7770	11100	11013.21	0.00	0	-626	11253	11176	11023	10946	10793	11215	10985	89	3330	500	8210	10	1	17772946	1959	8.77	0.68	12	0.01	1257.00	16255.00	14940	20240108	-26.24	10790	20240909	2.13	14940	-26.24	20240108	10790	2.13	20240909	14940	-26.24	20240108	10790	2.13	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
48	20241024	091159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	-100	5	-0.90	639970	58	0.29	11090	11090	11000	14430	7770	11100	11033.97	0.00	0	-41	11253	11176	11023	10946	10793	11215	10985	89	3330	500	8210	10	1	17772946	1955	8.75	0.68	12	0.00	1257.00	16255.00	14940	20240108	-26.37	10790	20240909	1.95	14940	-26.37	20240108	10790	1.95	20240909	14940	-26.37	20240108	10790	1.95	20240909	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
49	20241023	161131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	230	2	2.12	215507390	19658	40.37	10930	11100	10870	14130	7610	10870	10957.62	0.00	0	4220	11170	11020	10910	10760	10650	10965	10705	89	3260	500	8040	10	1	17772946	1973	8.83	0.68	12	0.11	1257.00	16255.00	14940	20240108	-25.70	10790	20240909	2.87	14940	-25.70	20240108	10790	2.87	20240909	14940	-25.70	20240108	10790	2.87	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
50	20241023	151153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	80	2	0.74	156696980	14357	29.48	10930	10970	10870	14130	7610	10870	10914.33	0.00	0	616	11170	11020	10910	10760	10650	10965	10705	89	3260	500	8040	10	1	17772946	1946	8.71	0.67	12	0.08	1257.00	16255.00	14940	20240108	-26.71	10790	20240909	1.48	14940	-26.71	20240108	10790	1.48	20240909	14940	-26.71	20240108	10790	1.48	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
51	20241023	141201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10960	90	2	0.83	126759310	11619	23.86	10930	10970	10870	14130	7610	10870	10909.66	0.00	0	-605	11170	11020	10910	10760	10650	10965	10705	89	3260	500	8040	10	1	17772946	1948	8.72	0.67	12	0.07	1257.00	16255.00	14940	20240108	-26.64	10790	20240909	1.58	14940	-26.64	20240108	10790	1.58	20240909	14940	-26.64	20240108	10790	1.58	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
52	20241023	131141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	60	2	0.55	119613650	10965	22.52	10930	10970	10870	14130	7610	10870	10908.68	0.00	0	-815	11170	11020	10910	10760	10650	10965	10705	89	3260	500	8040	10	1	17772946	1943	8.70	0.67	12	0.06	1257.00	16255.00	14940	20240108	-26.84	10790	20240909	1.30	14940	-26.84	20240108	10790	1.30	20240909	14940	-26.84	20240108	10790	1.30	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
53	20241023	121136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	60	2	0.55	113921500	10444	21.45	10930	10970	10870	14130	7610	10870	10907.84	0.00	0	-841	11170	11020	10910	10760	10650	10965	10705	89	3260	500	8040	10	1	17772946	1943	8.70	0.67	12	0.06	1257.00	16255.00	14940	20240108	-26.84	10790	20240909	1.30	14940	-26.84	20240108	10790	1.30	20240909	14940	-26.84	20240108	10790	1.30	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
54	20241023	111131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	60	2	0.55	98884740	9065	18.61	10930	10970	10870	14130	7610	10870	10908.41	0.00	0	-937	11170	11020	10910	10760	10650	10965	10705	89	3260	500	8040	10	1	17772946	1943	8.70	0.67	12	0.05	1257.00	16255.00	14940	20240108	-26.84	10790	20240909	1.30	14940	-26.84	20240108	10790	1.30	20240909	14940	-26.84	20240108	10790	1.30	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
55	20241023	101135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	100	2	0.92	89338630	8190	16.82	10930	10970	10870	14130	7610	10870	10908.26	0.00	0	-928	11170	11020	10910	10760	10650	10965	10705	89	3260	500	8040	10	1	17772946	1950	8.73	0.67	12	0.05	1257.00	16255.00	14940	20240108	-26.57	10790	20240909	1.67	14940	-26.57	20240108	10790	1.67	20240909	14940	-26.57	20240108	10790	1.67	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
56	20241023	091136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	80	2	0.74	2220690	204	0.42	10930	10970	10870	14130	7610	10870	10885.74	0.00	0	18	11170	11020	10910	10760	10650	10965	10705	89	3260	500	8040	10	1	17772946	1946	8.71	0.67	12	0.00	1257.00	16255.00	14940	20240108	-26.71	10790	20240909	1.48	14940	-26.71	20240108	10790	1.48	20240909	14940	-26.71	20240108	10790	1.48	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
57	20241022	161121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	-140	5	-1.27	529914650	48697	232.63	11060	11060	10800	14310	7710	11010	10881.88	0.00	0	-6061	11123	11066	11013	10956	10903	11095	10985	89	3300	500	8140	10	1	17772946	1932	8.65	0.67	12	0.27	1257.00	16255.00	14940	20240108	-27.24	10790	20240909	0.74	14940	-27.24	20240108	10790	0.74	20240909	14940	-27.24	20240108	10790	0.74	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
58	20241022	151135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	-90	5	-0.82	468650330	43085	205.82	11060	11060	10800	14310	7710	11010	10877.34	0.00	0	-5909	11123	11066	11013	10956	10903	11095	10985	89	3300	500	8140	10	1	17772946	1941	8.69	0.67	12	0.24	1257.00	16255.00	14940	20240108	-26.91	10790	20240909	1.20	14940	-26.91	20240108	10790	1.20	20240909	14940	-26.91	20240108	10790	1.20	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
59	20241022	141135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	-70	5	-0.64	456449590	41969	200.49	11060	11060	10800	14310	7710	11010	10875.87	0.00	0	-5885	11123	11066	11013	10956	10903	11095	10985	89	3300	500	8140	10	1	17772946	1944	8.70	0.67	12	0.24	1257.00	16255.00	14940	20240108	-26.77	10790	20240909	1.39	14940	-26.77	20240108	10790	1.39	20240909	14940	-26.77	20240108	10790	1.39	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
60	20241022	131136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-120	5	-1.09	384658480	35402	169.12	11060	11060	10800	14310	7710	11010	10865.44	0.00	0	-763	11123	11066	11013	10956	10903	11095	10985	89	3300	500	8140	10	1	17772946	1935	8.66	0.67	12	0.20	1257.00	16255.00	14940	20240108	-27.11	10790	20240909	0.93	14940	-27.11	20240108	10790	0.93	20240909	14940	-27.11	20240108	10790	0.93	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
61	20241022	121131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-100	5	-0.91	370830930	34134	163.06	11060	11060	10800	14310	7710	11010	10863.98	0.00	0	-148	11123	11066	11013	10956	10903	11095	10985	89	3300	500	8140	10	1	17772946	1939	8.68	0.67	12	0.19	1257.00	16255.00	14940	20240108	-26.97	10790	20240909	1.11	14940	-26.97	20240108	10790	1.11	20240909	14940	-26.97	20240108	10790	1.11	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
62	20241022	111127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10840	-170	5	-1.54	355395680	32715	156.28	11060	11060	10800	14310	7710	11010	10863.39	0.00	0	-17	11123	11066	11013	10956	10903	11095	10985	89	3300	500	8140	10	1	17772946	1927	8.62	0.67	12	0.18	1257.00	16255.00	14940	20240108	-27.44	10790	20240909	0.46	14940	-27.44	20240108	10790	0.46	20240909	14940	-27.44	20240108	10790	0.46	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
63	20241022	101130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-110	5	-1.00	120850250	11087	52.96	11060	11060	10840	14310	7710	11010	10900.18	0.00	0	-2178	11123	11066	11013	10956	10903	11095	10985	89	3300	500	8140	10	1	17772946	1937	8.67	0.67	12	0.06	1257.00	16255.00	14940	20240108	-27.04	10790	20240909	1.02	14940	-27.04	20240108	10790	1.02	20240909	14940	-27.04	20240108	10790	1.02	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
64	20241022	091129	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	-40	5	-0.36	13121800	1198	5.72	11060	11060	10920	14310	7710	11010	10953.09	0.00	0	-39	11123	11066	11013	10956	10903	11095	10985	89	3300	500	8140	10	1	17772946	1950	8.73	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.57	10790	20240909	1.67	14940	-26.57	20240108	10790	1.67	20240909	14940	-26.57	20240108	10790	1.67	20240909	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
65	20241021	161117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	10	2	0.09	230499620	20933	54.21	10970	11070	10960	14300	7700	11000	11011.30	0.00	0	3548	11226	11112	11016	10902	10806	11065	10855	89	3300	500	8140	10	1	17772946	1957	8.76	0.68	12	0.12	1257.00	16255.00	14940	20240108	-26.31	10790	20240909	2.04	14940	-26.31	20240108	10790	2.04	20240909	14940	-26.31	20240108	10790	2.04	20240909	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
66	20241021	151124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	-10	5	-0.09	222454450	20202	52.32	10970	11070	10960	14300	7700	11000	11011.51	0.00	0	3609	11226	11112	11016	10902	10806	11065	10855	89	3300	500	8140	10	1	17772946	1953	8.74	0.68	12	0.11	1257.00	16255.00	14940	20240108	-26.44	10790	20240909	1.85	14940	-26.44	20240108	10790	1.85	20240909	14940	-26.44	20240108	10790	1.85	20240909	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
67	20241021	141128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	20	2	0.18	196463910	17840	46.20	10970	11070	10960	14300	7700	11000	11012.55	0.00	0	3209	11226	11112	11016	10902	10806	11065	10855	89	3300	500	8140	10	1	17772946	1959	8.77	0.68	12	0.10	1257.00	16255.00	14940	20240108	-26.24	10790	20240909	2.13	14940	-26.24	20240108	10790	2.13	20240909	14940	-26.24	20240108	10790	2.13	20240909	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
68	20241021	131124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	40	2	0.36	150517510	13659	35.38	10970	11070	10970	14300	7700	11000	11019.66	0.00	0	2473	11226	11112	11016	10902	10806	11065	10855	89	3300	500	8140	10	1	17772946	1962	8.78	0.68	12	0.08	1257.00	16255.00	14940	20240108	-26.10	10790	20240909	2.32	14940	-26.10	20240108	10790	2.32	20240909	14940	-26.10	20240108	10790	2.32	20240909	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
69	20241021	121124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	40	2	0.36	140050120	12709	32.91	10970	11070	10970	14300	7700	11000	11019.76	0.00	0	2473	11226	11112	11016	10902	10806	11065	10855	89	3300	500	8140	10	1	17772946	1962	8.78	0.68	12	0.07	1257.00	16255.00	14940	20240108	-26.10	10790	20240909	2.32	14940	-26.10	20240108	10790	2.32	20240909	14940	-26.10	20240108	10790	2.32	20240909	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
70	20241021	111118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11030	30	2	0.27	63594270	5768	14.94	10970	11070	10970	14300	7700	11000	11025.36	0.00	0	-616	11226	11112	11016	10902	10806	11065	10855	89	3300	500	8140	10	1	17772946	1960	8.77	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.17	10790	20240909	2.22	14940	-26.17	20240108	10790	2.22	20240909	14940	-26.17	20240108	10790	2.22	20240909	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
71	20241021	101123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	10	2	0.09	54365720	4931	12.77	10970	11070	10970	14300	7700	11000	11025.29	0.00	0	-611	11226	11112	11016	10902	10806	11065	10855	89	3300	500	8140	10	1	17772946	1957	8.76	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.31	10790	20240909	2.04	14940	-26.31	20240108	10790	2.04	20240909	14940	-26.31	20240108	10790	2.04	20240909	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
72	20241021	091120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11030	30	2	0.27	16694700	1514	3.92	10970	11070	10970	14300	7700	11000	11026.88	0.00	0	-780	11226	11112	11016	10902	10806	11065	10855	89	3300	500	8140	10	1	17772946	1960	8.77	0.68	12	0.01	1257.00	16255.00	14940	20240108	-26.17	10790	20240909	2.22	14940	-26.17	20240108	10790	2.22	20240909	14940	-26.17	20240108	10790	2.22	20240909	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
73	20241018	161118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	-60	5	-0.54	425335250	38602	120.82	11060	11130	10920	14370	7750	11060	11018.49	0.00	0	-6056	11153	11106	11053	11006	10953	11080	10980	89	3310	500	8180	10	1	17772946	1955	8.75	0.68	12	0.22	1257.00	16255.00	14940	20240108	-26.37	10790	20240909	1.95	14940	-26.37	20240108	10790	1.95	20240909	14940	-26.37	20240108	10790	1.95	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
74	20241018	151146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	-70	5	-0.63	400919050	36382	113.88	11060	11130	10920	14370	7750	11060	11019.71	0.00	0	-6051	11153	11106	11053	11006	10953	11080	10980	89	3310	500	8180	10	1	17772946	1953	8.74	0.68	12	0.20	1257.00	16255.00	14940	20240108	-26.44	10790	20240909	1.85	14940	-26.44	20240108	10790	1.85	20240909	14940	-26.44	20240108	10790	1.85	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
75	20241018	141147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	-90	5	-0.81	359318330	32604	102.05	11060	11130	10920	14370	7750	11060	11020.68	0.00	0	-4427	11153	11106	11053	11006	10953	11080	10980	89	3310	500	8180	10	1	17772946	1950	8.73	0.67	12	0.18	1257.00	16255.00	14940	20240108	-26.57	10790	20240909	1.67	14940	-26.57	20240108	10790	1.67	20240909	14940	-26.57	20240108	10790	1.67	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
76	20241018	131131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	-110	5	-0.99	278728030	25244	79.01	11060	11130	10950	14370	7750	11060	11041.36	0.00	0	-3918	11153	11106	11053	11006	10953	11080	10980	89	3310	500	8180	10	1	17772946	1946	8.71	0.67	12	0.14	1257.00	16255.00	14940	20240108	-26.71	10790	20240909	1.48	14940	-26.71	20240108	10790	1.48	20240909	14940	-26.71	20240108	10790	1.48	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
77	20241018	121146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	-40	5	-0.36	207214790	18743	58.67	11060	11130	11010	14370	7750	11060	11055.58	0.00	0	-2862	11153	11106	11053	11006	10953	11080	10980	89	3310	500	8180	10	1	17772946	1959	8.77	0.68	12	0.11	1257.00	16255.00	14940	20240108	-26.24	10790	20240909	2.13	14940	-26.24	20240108	10790	2.13	20240909	14940	-26.24	20240108	10790	2.13	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
78	20241018	111140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11030	-30	5	-0.27	163530510	14783	46.27	11060	11130	11020	14370	7750	11060	11062.07	0.00	0	-1936	11153	11106	11053	11006	10953	11080	10980	89	3310	500	8180	10	1	17772946	1960	8.77	0.68	12	0.08	1257.00	16255.00	14940	20240108	-26.17	10790	20240909	2.22	14940	-26.17	20240108	10790	2.22	20240909	14940	-26.17	20240108	10790	2.22	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
79	20241018	101126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11050	-10	5	-0.09	65747670	5942	18.60	11060	11130	11030	14370	7750	11060	11064.91	0.00	0	-108	11153	11106	11053	11006	10953	11080	10980	89	3310	500	8180	10	1	17772946	1964	8.79	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.04	10790	20240909	2.41	14940	-26.04	20240108	10790	2.41	20240909	14940	-26.04	20240108	10790	2.41	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
80	20241018	091125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11070	10	2	0.09	4363720	394	1.23	11060	11100	11060	14370	7750	11060	11075.43	0.00	0	19	11153	11106	11053	11006	10953	11080	10980	89	3310	500	8180	10	1	17772946	1967	8.81	0.68	12	0.00	1257.00	16255.00	14940	20240108	-25.90	10790	20240909	2.59	14940	-25.90	20240108	10790	2.59	20240909	14940	-25.90	20240108	10790	2.59	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
81	20241017	161123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-10	5	-0.09	352362710	31886	16.58	11070	11100	11000	14390	7750	11070	11050.69	0.00	0	2929	12143	11606	11303	10766	10463	11455	10615	89	3320	500	8190	10	1	17772946	1966	8.80	0.68	12	0.18	1257.00	16255.00	14940	20240108	-25.97	10790	20240909	2.50	14940	-25.97	20240108	10790	2.50	20240909	14940	-25.97	20240108	10790	2.50	20240909	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
82	20241017	151126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	10	2	0.09	347297280	31428	16.34	11070	11100	11000	14390	7750	11070	11050.57	0.00	0	2871	12143	11606	11303	10766	10463	11455	10615	89	3320	500	8190	10	1	17772946	1969	8.81	0.68	12	0.18	1257.00	16255.00	14940	20240108	-25.84	10790	20240909	2.69	14940	-25.84	20240108	10790	2.69	20240909	14940	-25.84	20240108	10790	2.69	20240909	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
83	20241017	141130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-10	5	-0.09	234916360	21243	11.05	11070	11100	11030	14390	7750	11070	11058.53	0.00	0	1880	12143	11606	11303	10766	10463	11455	10615	89	3320	500	8190	10	1	17772946	1966	8.80	0.68	12	0.12	1257.00	16255.00	14940	20240108	-25.97	10790	20240909	2.50	14940	-25.97	20240108	10790	2.50	20240909	14940	-25.97	20240108	10790	2.50	20240909	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
84	20241017	131123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11070	0	3	0.00	200899810	18168	9.45	11070	11100	11030	14390	7750	11070	11057.89	0.00	0	1579	12143	11606	11303	10766	10463	11455	10615	89	3320	500	8190	10	1	17772946	1967	8.81	0.68	12	0.10	1257.00	16255.00	14940	20240108	-25.90	10790	20240909	2.59	14940	-25.90	20240108	10790	2.59	20240909	14940	-25.90	20240108	10790	2.59	20240909	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
85	20241017	121130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-10	5	-0.09	145865450	13191	6.86	11070	11100	11030	14390	7750	11070	11057.95	0.00	0	815	12143	11606	11303	10766	10463	11455	10615	89	3320	500	8190	10	1	17772946	1966	8.80	0.68	12	0.07	1257.00	16255.00	14940	20240108	-25.97	10790	20240909	2.50	14940	-25.97	20240108	10790	2.50	20240909	14940	-25.97	20240108	10790	2.50	20240909	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
86	20241017	111128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-10	5	-0.09	134553720	12168	6.33	11070	11100	11030	14390	7750	11070	11057.99	0.00	0	634	12143	11606	11303	10766	10463	11455	10615	89	3320	500	8190	10	1	17772946	1966	8.80	0.68	12	0.07	1257.00	16255.00	14940	20240108	-25.97	10790	20240909	2.50	14940	-25.97	20240108	10790	2.50	20240909	14940	-25.97	20240108	10790	2.50	20240909	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
87	20241017	101125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11070	0	3	0.00	64525480	5831	3.03	11070	11100	11030	14390	7750	11070	11065.93	0.00	0	101	12143	11606	11303	10766	10463	11455	10615	89	3320	500	8190	10	1	17772946	1967	8.81	0.68	12	0.03	1257.00	16255.00	14940	20240108	-25.90	10790	20240909	2.59	14940	-25.90	20240108	10790	2.59	20240909	14940	-25.90	20240108	10790	2.59	20240909	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
88	20241017	091118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11050	-20	5	-0.18	37376490	3379	1.76	11070	11100	11030	14390	7750	11070	11061.39	0.00	0	-15	12143	11606	11303	10766	10463	11455	10615	89	3320	500	8190	10	1	17772946	1964	8.79	0.68	12	0.02	1257.00	16255.00	14940	20240108	-26.04	10790	20240909	2.41	14940	-26.04	20240108	10790	2.41	20240909	14940	-26.04	20240108	10790	2.41	20240909	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
89	20241016	161112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11070	-120	5	-1.07	2146277460	191904	2630.26	11190	11840	11000	14540	7840	11190	11184.43	0.00	0	6877	11256	11222	11176	11142	11096	11200	11120	89	3350	500	8280	10	1	17772946	1967	8.81	0.68	12	1.08	1257.00	16255.00	14940	20240108	-25.90	10790	20240909	2.59	14940	-25.90	20240108	10790	2.59	20240909	14940	-25.90	20240108	10790	2.59	20240909	0.71	N	293480	500	88 억		0	N	N	1	N	00	N
90	20241016	151119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	-110	5	-0.98	2118174710	189366	2595.48	11190	11840	11000	14540	7840	11190	11185.61	0.00	0	6878	11256	11222	11176	11142	11096	11200	11120	89	3350	500	8280	10	1	17772946	1969	8.81	0.68	12	1.07	1257.00	16255.00	14940	20240108	-25.84	10790	20240909	2.69	14940	-25.84	20240108	10790	2.69	20240909	14940	-25.84	20240108	10790	2.69	20240909	0.71	N	293480	500	88 억		0	N	N	12	N	00	N
91	20241016	141121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-100	5	-0.89	2057814970	183924	2520.89	11190	11840	11000	14540	7840	11190	11188.40	0.00	0	6989	11256	11222	11176	11142	11096	11200	11120	89	3350	500	8280	10	1	17772946	1971	8.82	0.68	12	1.03	1257.00	16255.00	14940	20240108	-25.77	10790	20240909	2.78	14940	-25.77	20240108	10790	2.78	20240909	14940	-25.77	20240108	10790	2.78	20240909	0.71	N	293480	500	88 억		0	N	N	12	N	00	N
92	20241016	131115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-130	5	-1.16	1996809920	178411	2445.33	11190	11840	11000	14540	7840	11190	11192.19	0.00	0	7376	11256	11222	11176	11142	11096	11200	11120	89	3350	500	8280	10	1	17772946	1966	8.80	0.68	12	1.00	1257.00	16255.00	14940	20240108	-25.97	10790	20240909	2.50	14940	-25.97	20240108	10790	2.50	20240909	14940	-25.97	20240108	10790	2.50	20240909	0.71	N	293480	500	88 억		0	N	N	12	N	00	N
93	20241016	121115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-100	5	-0.89	1797006440	160351	2197.79	11190	11840	11000	14540	7840	11190	11206.71	0.00	0	7643	11256	11222	11176	11142	11096	11200	11120	89	3350	500	8280	10	1	17772946	1971	8.82	0.68	12	0.90	1257.00	16255.00	14940	20240108	-25.77	10790	20240909	2.78	14940	-25.77	20240108	10790	2.78	20240909	14940	-25.77	20240108	10790	2.78	20240909	0.71	N	293480	500	88 억		0	N	N	12	N	00	N
94	20241016	111113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11120	-70	5	-0.63	253126590	22759	311.94	11190	11220	11070	14540	7840	11190	11122.04	0.00	0	3398	11256	11222	11176	11142	11096	11200	11120	89	3350	500	8280	10	1	17772946	1976	8.85	0.68	12	0.13	1257.00	16255.00	14940	20240108	-25.57	10790	20240909	3.06	14940	-25.57	20240108	10790	3.06	20240909	14940	-25.57	20240108	10790	3.06	20240909	0.71	N	293480	500	88 억		0	N	N	12	N	00	N
95	20241016	101113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	0	3	0.00	12105490	1081	14.82	11190	11220	11170	14540	7840	11190	11198.42	0.00	0	-28	11256	11222	11176	11142	11096	11200	11120	89	3350	500	8280	10	1	17772946	1989	8.90	0.69	12	0.01	1257.00	16255.00	14940	20240108	-25.10	10790	20240909	3.71	14940	-25.10	20240108	10790	3.71	20240909	14940	-25.10	20240108	10790	3.71	20240909	0.71	N	293480	500	88 억		0	N	N	12	N	00	N
96	20241016	091116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	10	2	0.09	3088190	276	3.78	11190	11210	11180	14540	7840	11190	11189.09	0.00	0	-14	11256	11222	11176	11142	11096	11200	11120	89	3350	500	8280	10	1	17772946	1991	8.91	0.69	12	0.00	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.71	N	293480	500	88 억		0	N	N	12	N	00	N
97	20241015	161108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	30	2	0.27	81504430	7294	31.25	11200	11210	11130	14500	7820	11160	11174.17	0.00	0	-1964	11333	11246	11143	11056	10953	11195	11005	89	3340	500	8250	10	1	17772946	1989	8.90	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.10	10790	20240909	3.71	14940	-25.10	20240108	10790	3.71	20240909	14940	-25.10	20240108	10790	3.71	20240909	0.71	N	293480	500	88 억		0	N	N	12	N	00	N
98	20241015	151117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	40	2	0.36	73801430	6606	28.30	11200	11210	11130	14500	7820	11160	11171.88	0.00	0	-2089	11333	11246	11143	11056	10953	11195	11005	89	3340	500	8250	10	1	17772946	1991	8.91	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.71	N	293480	500	88 억		0	N	N	6	N	00	N
99	20241015	141117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11180	20	2	0.18	59209910	5302	22.72	11200	11200	11130	14500	7820	11160	11167.47	0.00	0	-2535	11333	11246	11143	11056	10953	11195	11005	89	3340	500	8250	10	1	17772946	1987	8.89	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.17	10790	20240909	3.61	14940	-25.17	20240108	10790	3.61	20240909	14940	-25.17	20240108	10790	3.61	20240909	0.71	N	293480	500	88 억		0	N	N	6	N	00	N
100	20241015	131114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	30	2	0.27	53233120	4767	20.42	11200	11200	11130	14500	7820	11160	11167.01	0.00	0	-2546	11333	11246	11143	11056	10953	11195	11005	89	3340	500	8250	10	1	17772946	1989	8.90	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.10	10790	20240909	3.71	14940	-25.10	20240108	10790	3.71	20240909	14940	-25.10	20240108	10790	3.71	20240909	0.71	N	293480	500	88 억		0	N	N	6	N	00	N
101	20241015	121117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11170	10	2	0.09	45040310	4034	17.28	11200	11200	11130	14500	7820	11160	11165.17	0.00	0	-2273	11333	11246	11143	11056	10953	11195	11005	89	3340	500	8250	10	1	17772946	1985	8.89	0.69	12	0.02	1257.00	16255.00	14940	20240108	-25.23	10790	20240909	3.52	14940	-25.23	20240108	10790	3.52	20240909	14940	-25.23	20240108	10790	3.52	20240909	0.71	N	293480	500	88 억		0	N	N	6	N	00	N
102	20241015	111121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	0	3	0.00	36751350	3291	14.10	11200	11200	11130	14500	7820	11160	11167.23	0.00	0	-1848	11333	11246	11143	11056	10953	11195	11005	89	3340	500	8250	10	1	17772946	1983	8.88	0.69	12	0.02	1257.00	16255.00	14940	20240108	-25.30	10790	20240909	3.43	14940	-25.30	20240108	10790	3.43	20240909	14940	-25.30	20240108	10790	3.43	20240909	0.71	N	293480	500	88 억		0	N	N	6	N	00	N
103	20241015	101119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11170	10	2	0.09	31659050	2834	12.14	11200	11200	11150	14500	7820	11160	11171.15	0.00	0	-1806	11333	11246	11143	11056	10953	11195	11005	89	3340	500	8250	10	1	17772946	1985	8.89	0.69	12	0.02	1257.00	16255.00	14940	20240108	-25.23	10790	20240909	3.52	14940	-25.23	20240108	10790	3.52	20240909	14940	-25.23	20240108	10790	3.52	20240909	0.71	N	293480	500	88 억		0	N	N	6	N	00	N
104	20241015	091113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	40	2	0.36	1018920	91	0.39	11200	11200	11180	14500	7820	11160	11196.92	0.00	0	-28	11333	11246	11143	11056	10953	11195	11005	89	3340	500	8250	10	1	17772946	1991	8.91	0.69	12	0.00	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.71	N	293480	500	88 억		0	N	N	6	N	00	N
105	20241014	161047	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	-40	5	-0.36	255207910	22988	294.79	11230	11230	11040	14560	7840	11200	11101.77	0.00	0	1934	11306	11252	11206	11152	11106	11250	11150	89	3360	500	8280	10	1	17772946	1983	8.88	0.69	12	0.13	1257.00	16255.00	14940	20240108	-25.30	10790	20240909	3.43	14940	-25.30	20240108	10790	3.43	20240909	14940	-25.30	20240108	10790	3.43	20240909	0.71	N	293480	500	88 억		0	N	N	6	N	00	N
106	20241014	151100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11180	-20	5	-0.18	251984400	22699	291.09	11230	11230	11040	14560	7840	11200	11101.12	0.00	0	1977	11306	11252	11206	11152	11106	11250	11150	89	3360	500	8280	10	1	17772946	1987	8.89	0.69	12	0.13	1257.00	16255.00	14940	20240108	-25.17	10790	20240909	3.61	14940	-25.17	20240108	10790	3.61	20240909	14940	-25.17	20240108	10790	3.61	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
107	20241014	141100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	-100	5	-0.89	232436950	20942	268.56	11230	11230	11040	14560	7840	11200	11099.08	0.00	0	2007	11306	11252	11206	11152	11106	11250	11150	89	3360	500	8280	10	1	17772946	1973	8.83	0.68	12	0.12	1257.00	16255.00	14940	20240108	-25.70	10790	20240909	2.87	14940	-25.70	20240108	10790	2.87	20240909	14940	-25.70	20240108	10790	2.87	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
108	20241014	131058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-110	5	-0.98	214454160	19320	247.76	11230	11230	11040	14560	7840	11200	11100.11	0.00	0	2245	11306	11252	11206	11152	11106	11250	11150	89	3360	500	8280	10	1	17772946	1971	8.82	0.68	12	0.11	1257.00	16255.00	14940	20240108	-25.77	10790	20240909	2.78	14940	-25.77	20240108	10790	2.78	20240909	14940	-25.77	20240108	10790	2.78	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
109	20241014	121050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-110	5	-0.98	213433480	19228	246.58	11230	11230	11040	14560	7840	11200	11100.14	0.00	0	2335	11306	11252	11206	11152	11106	11250	11150	89	3360	500	8280	10	1	17772946	1971	8.82	0.68	12	0.11	1257.00	16255.00	14940	20240108	-25.77	10790	20240909	2.78	14940	-25.77	20240108	10790	2.78	20240909	14940	-25.77	20240108	10790	2.78	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
110	20241014	111048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	-120	5	-1.07	207605840	18702	239.83	11230	11230	11040	14560	7840	11200	11100.73	0.00	0	2494	11306	11252	11206	11152	11106	11250	11150	89	3360	500	8280	10	1	17772946	1969	8.81	0.68	12	0.11	1257.00	16255.00	14940	20240108	-25.84	10790	20240909	2.69	14940	-25.84	20240108	10790	2.69	20240909	14940	-25.84	20240108	10790	2.69	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
111	20241014	101052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-140	5	-1.25	203905050	18368	235.55	11230	11230	11040	14560	7840	11200	11101.10	0.00	0	2696	11306	11252	11206	11152	11106	11250	11150	89	3360	500	8280	10	1	17772946	1966	8.80	0.68	12	0.10	1257.00	16255.00	14940	20240108	-25.97	10790	20240909	2.50	14940	-25.97	20240108	10790	2.50	20240909	14940	-25.97	20240108	10790	2.50	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
112	20241014	091054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	30	2	0.27	1822730	163	2.09	11230	11230	11120	14560	7840	11200	11182.39	0.00	0	-22	11306	11252	11206	11152	11106	11250	11150	89	3360	500	8280	10	1	17772946	1996	8.93	0.69	12	0.00	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
113	20241011	161034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	0	3	0.00	87363040	7797	62.24	11200	11260	11160	14560	7840	11200	11204.70	0.00	0	-93	11426	11312	11256	11142	11086	11285	11115	89	3360	500	8280	10	1	17772946	1991	8.91	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
114	20241011	151048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	0	3	0.00	78359890	6992	55.81	11200	11260	11160	14560	7840	11200	11207.08	0.00	0	-110	11426	11312	11256	11142	11086	11285	11115	89	3360	500	8280	10	1	17772946	1991	8.91	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
115	20241011	141051	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	30	2	0.27	59057570	5270	42.07	11200	11260	11160	14560	7840	11200	11206.37	0.00	0	-93	11426	11312	11256	11142	11086	11285	11115	89	3360	500	8280	10	1	17772946	1996	8.93	0.69	12	0.03	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
116	20241011	131051	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	20	2	0.18	53863060	4807	38.37	11200	11260	11160	14560	7840	11200	11205.13	0.00	0	-70	11426	11312	11256	11142	11086	11285	11115	89	3360	500	8280	10	1	17772946	1994	8.93	0.69	12	0.03	1257.00	16255.00	14940	20240108	-24.90	10790	20240909	3.99	14940	-24.90	20240108	10790	3.99	20240909	14940	-24.90	20240108	10790	3.99	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
117	20241011	121044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	20	2	0.18	48018350	4286	34.21	11200	11260	11160	14560	7840	11200	11203.53	0.00	0	-70	11426	11312	11256	11142	11086	11285	11115	89	3360	500	8280	10	1	17772946	1994	8.93	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.90	10790	20240909	3.99	14940	-24.90	20240108	10790	3.99	20240909	14940	-24.90	20240108	10790	3.99	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
118	20241011	111045	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	20	2	0.18	47333250	4225	33.72	11200	11260	11160	14560	7840	11200	11203.14	0.00	0	-69	11426	11312	11256	11142	11086	11285	11115	89	3360	500	8280	10	1	17772946	1994	8.93	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.90	10790	20240909	3.99	14940	-24.90	20240108	10790	3.99	20240909	14940	-24.90	20240108	10790	3.99	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
119	20241011	101054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	10	2	0.09	23499980	2099	16.75	11200	11260	11160	14560	7840	11200	11195.80	0.00	0	-242	11426	11312	11256	11142	11086	11285	11115	89	3360	500	8280	10	1	17772946	1992	8.92	0.69	12	0.01	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
120	20241011	091050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	10	2	0.09	1817400	162	1.29	11200	11260	11200	14560	7840	11200	11218.52	0.00	0	-111	11426	11312	11256	11142	11086	11285	11115	89	3360	500	8280	10	1	17772946	1992	8.92	0.69	12	0.00	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
121	20241010	161113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	-150	5	-1.32	140837570	12528	51.49	11360	11370	11200	14750	7950	11350	11241.99	0.00	0	-3251	11516	11432	11286	11202	11056	11475	11245	89	3400	500	8390	10	1	17772946	1991	8.91	0.69	12	0.07	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
122	20241010	151130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	-140	5	-1.23	131853270	11726	48.20	11360	11370	11200	14750	7950	11350	11244.52	0.00	0	-3369	11516	11432	11286	11202	11056	11475	11245	89	3400	500	8390	10	1	17772946	1992	8.92	0.69	12	0.07	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
123	20241010	141124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	-120	5	-1.06	112011730	9957	40.92	11360	11370	11200	14750	7950	11350	11249.55	0.00	0	-3118	11516	11432	11286	11202	11056	11475	11245	89	3400	500	8390	10	1	17772946	1996	8.93	0.69	12	0.06	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
124	20241010	131120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	-140	5	-1.23	74648040	6632	27.26	11360	11370	11200	14750	7950	11350	11255.74	0.00	0	-2421	11516	11432	11286	11202	11056	11475	11245	89	3400	500	8390	10	1	17772946	1992	8.92	0.69	12	0.04	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
125	20241010	121121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	-150	5	-1.32	68883680	6118	25.15	11360	11370	11200	14750	7950	11350	11259.18	0.00	0	-2300	11516	11432	11286	11202	11056	11475	11245	89	3400	500	8390	10	1	17772946	1991	8.91	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
126	20241010	111119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	-120	5	-1.06	57021420	5060	20.80	11360	11370	11200	14750	7950	11350	11269.06	0.00	0	-2166	11516	11432	11286	11202	11056	11475	11245	89	3400	500	8390	10	1	17772946	1996	8.93	0.69	12	0.03	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
127	20241010	101118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	-140	5	-1.23	55024800	4882	20.07	11360	11370	11200	14750	7950	11350	11270.95	0.00	0	-2090	11516	11432	11286	11202	11056	11475	11245	89	3400	500	8390	10	1	17772946	1992	8.92	0.69	12	0.03	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
128	20241010	091122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	-30	5	-0.26	19113340	1683	6.92	11360	11370	11300	14750	7950	11350	11356.71	0.00	0	-514	11516	11432	11286	11202	11056	11475	11245	89	3400	500	8390	10	1	17772946	2012	9.01	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.23	10790	20240909	4.91	14940	-24.23	20240108	10790	4.91	20240909	14940	-24.23	20240108	10790	4.91	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
129	20241008	161110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11350	40	2	0.35	272721270	24319	826.90	11290	11370	11140	14700	7920	11310	11214.33	0.00	0	1665	11403	11356	11323	11276	11243	11380	11300	89	3390	500	8360	10	1	17772946	2017	9.03	0.70	12	0.14	1257.00	16255.00	14940	20240108	-24.03	10790	20240909	5.19	14940	-24.03	20240108	10790	5.19	20240909	14940	-24.03	20240108	10790	5.19	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
130	20241008	151120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	-110	5	-0.97	242377150	21641	735.84	11290	11370	11140	14700	7920	11310	11199.91	0.00	0	-542	11403	11356	11323	11276	11243	11380	11300	89	3390	500	8360	10	1	17772946	1991	8.91	0.69	12	0.12	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
131	20241008	141115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11240	-70	5	-0.62	228318470	20385	693.13	11290	11370	11140	14700	7920	11310	11200.32	0.00	0	-706	11403	11356	11323	11276	11243	11380	11300	89	3390	500	8360	10	1	17772946	1998	8.94	0.69	12	0.11	1257.00	16255.00	14940	20240108	-24.77	10790	20240909	4.17	14940	-24.77	20240108	10790	4.17	20240909	14940	-24.77	20240108	10790	4.17	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
132	20241008	131114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	-80	5	-0.71	202935570	18125	616.29	11290	11370	11140	14700	7920	11310	11196.45	0.00	0	411	11403	11356	11323	11276	11243	11380	11300	89	3390	500	8360	10	1	17772946	1996	8.93	0.69	12	0.10	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
133	20241008	121115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	-90	5	-0.80	190667790	17032	579.12	11290	11370	11140	14700	7920	11310	11194.68	0.00	0	285	11403	11356	11323	11276	11243	11380	11300	89	3390	500	8360	10	1	17772946	1994	8.93	0.69	12	0.10	1257.00	16255.00	14940	20240108	-24.90	10790	20240909	3.99	14940	-24.90	20240108	10790	3.99	20240909	14940	-24.90	20240108	10790	3.99	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
134	20241008	111114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	-100	5	-0.88	102662860	9156	311.32	11290	11370	11150	14700	7920	11310	11212.63	0.00	0	407	11403	11356	11323	11276	11243	11380	11300	89	3390	500	8360	10	1	17772946	1992	8.92	0.69	12	0.05	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
135	20241008	101115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-20	5	-0.18	8589660	760	25.84	11290	11370	11260	14700	7920	11310	11302.18	0.00	0	-506	11403	11356	11323	11276	11243	11380	11300	89	3390	500	8360	10	1	17772946	2007	8.98	0.69	12	0.00	1257.00	16255.00	14940	20240108	-24.43	10790	20240909	4.63	14940	-24.43	20240108	10790	4.63	20240909	14940	-24.43	20240108	10790	4.63	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
136	20241008	091116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	0	3	0.00	4978620	440	14.96	11290	11370	11290	14700	7920	11310	11315.05	0.00	0	-24	11403	11356	11323	11276	11243	11380	11300	89	3390	500	8360	10	1	17772946	2010	9.00	0.70	12	0.00	1257.00	16255.00	14940	20240108	-24.30	10790	20240909	4.82	14940	-24.30	20240108	10790	4.82	20240909	14940	-24.30	20240108	10790	4.82	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
137	20241007	161130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	20	2	0.18	33280160	2941	50.50	11290	11370	11290	14670	7910	11290	11315.93	0.00	0	-537	11370	11330	11270	11230	11170	11350	11250	89	3380	500	8350	10	1	17772946	2010	9.00	0.70	12	0.02	1257.00	16255.00	14940	20240108	-24.30	10790	20240909	4.82	14940	-24.30	20240108	10790	4.82	20240909	14940	-24.30	20240108	10790	4.82	20240909	0.70	N	293480	500	88 억		0	N	N	1	N	00	N
138	20241007	151042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	10	2	0.09	31775760	2808	48.21	11290	11370	11290	14670	7910	11290	11316.15	0.00	0	-465	11370	11330	11270	11230	11170	11350	11250	89	3380	500	8350	10	1	17772946	2008	8.99	0.70	12	0.02	1257.00	16255.00	14940	20240108	-24.36	10790	20240909	4.73	14940	-24.36	20240108	10790	4.73	20240909	14940	-24.36	20240108	10790	4.73	20240909	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
139	20241007	141103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	30	2	0.27	19383860	1712	29.40	11290	11370	11290	14670	7910	11290	11322.35	0.00	0	-424	11370	11330	11270	11230	11170	11350	11250	89	3380	500	8350	10	1	17772946	2012	9.01	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.23	10790	20240909	4.91	14940	-24.23	20240108	10790	4.91	20240909	14940	-24.23	20240108	10790	4.91	20240909	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
140	20241007	131038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	20	2	0.18	17223220	1521	26.12	11290	11370	11290	14670	7910	11290	11323.62	0.00	0	-425	11370	11330	11270	11230	11170	11350	11250	89	3380	500	8350	10	1	17772946	2010	9.00	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.30	10790	20240909	4.82	14940	-24.30	20240108	10790	4.82	20240909	14940	-24.30	20240108	10790	4.82	20240909	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
141	20241007	121105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	30	2	0.27	14676250	1296	22.25	11290	11370	11290	14670	7910	11290	11324.27	0.00	0	-299	11370	11330	11270	11230	11170	11350	11250	89	3380	500	8350	10	1	17772946	2012	9.01	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.23	10790	20240909	4.91	14940	-24.23	20240108	10790	4.91	20240909	14940	-24.23	20240108	10790	4.91	20240909	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
142	20241007	111023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11340	50	2	0.44	13225400	1168	20.05	11290	11370	11290	14670	7910	11290	11323.12	0.00	0	-244	11370	11330	11270	11230	11170	11350	11250	89	3380	500	8350	10	1	17772946	2015	9.02	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.10	10790	20240909	5.10	14940	-24.10	20240108	10790	5.10	20240909	14940	-24.10	20240108	10790	5.10	20240909	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
143	20241007	101016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11350	60	2	0.53	6105040	540	9.27	11290	11370	11290	14670	7910	11290	11305.63	0.00	0	103	11370	11330	11270	11230	11170	11350	11250	89	3380	500	8350	10	1	17772946	2017	9.03	0.70	12	0.00	1257.00	16255.00	14940	20240108	-24.03	10790	20240909	5.19	14940	-24.03	20240108	10790	5.19	20240909	14940	-24.03	20240108	10790	5.19	20240909	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
144	20241007	091057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11370	80	2	0.71	2849500	252	4.33	11290	11370	11290	14670	7910	11290	11307.54	0.00	0	4	11370	11330	11270	11230	11170	11350	11250	89	3380	500	8350	10	1	17772946	2021	9.05	0.70	12	0.00	1257.00	16255.00	14940	20240108	-23.90	10790	20240909	5.38	14940	-23.90	20240108	10790	5.38	20240909	14940	-23.90	20240108	10790	5.38	20240909	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
145	20241004	160948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	30	2	0.27	64607360	5736	43.39	11260	11310	11210	14630	7890	11260	11263.49	0.00	0	389	11560	11410	11330	11180	11100	11370	11140	89	3370	500	8330	10	1	17772946	2007	8.98	0.69	12	0.03	1257.00	16255.00	14940	20240108	-24.43	10790	20240909	4.63	14940	-24.43	20240108	10790	4.63	20240909	14940	-24.43	20240108	10790	4.63	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
146	20241004	151003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11270	10	2	0.09	61586540	5468	41.36	11260	11310	11210	14630	7890	11260	11263.08	0.00	0	474	11560	11410	11330	11180	11100	11370	11140	89	3370	500	8330	10	1	17772946	2003	8.97	0.69	12	0.03	1257.00	16255.00	14940	20240108	-24.56	10790	20240909	4.45	14940	-24.56	20240108	10790	4.45	20240909	14940	-24.56	20240108	10790	4.45	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
147	20241004	140945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11270	10	2	0.09	39555260	3512	26.57	11260	11310	11210	14630	7890	11260	11262.89	0.00	0	495	11560	11410	11330	11180	11100	11370	11140	89	3370	500	8330	10	1	17772946	2003	8.97	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.56	10790	20240909	4.45	14940	-24.56	20240108	10790	4.45	20240909	14940	-24.56	20240108	10790	4.45	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
148	20241004	131000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11270	10	2	0.09	38180330	3390	25.64	11260	11310	11210	14630	7890	11260	11262.63	0.00	0	495	11560	11410	11330	11180	11100	11370	11140	89	3370	500	8330	10	1	17772946	2003	8.97	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.56	10790	20240909	4.45	14940	-24.56	20240108	10790	4.45	20240909	14940	-24.56	20240108	10790	4.45	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
149	20241004	120957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11270	10	2	0.09	38146530	3387	25.62	11260	11310	11210	14630	7890	11260	11262.63	0.00	0	495	11560	11410	11330	11180	11100	11370	11140	89	3370	500	8330	10	1	17772946	2003	8.97	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.56	10790	20240909	4.45	14940	-24.56	20240108	10790	4.45	20240909	14940	-24.56	20240108	10790	4.45	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
150	20241004	110950	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	40	2	0.36	18908270	1679	12.70	11260	11310	11210	14630	7890	11260	11261.63	0.00	0	534	11560	11410	11330	11180	11100	11370	11140	89	3370	500	8330	10	1	17772946	2008	8.99	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.36	10790	20240909	4.73	14940	-24.36	20240108	10790	4.73	20240909	14940	-24.36	20240108	10790	4.73	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
151	20241004	100953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11270	10	2	0.09	14178680	1259	9.52	11260	11310	11210	14630	7890	11260	11261.86	0.00	0	335	11560	11410	11330	11180	11100	11370	11140	89	3370	500	8330	10	1	17772946	2003	8.97	0.69	12	0.01	1257.00	16255.00	14940	20240108	-24.56	10790	20240909	4.45	14940	-24.56	20240108	10790	4.45	20240909	14940	-24.56	20240108	10790	4.45	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
152	20241004	090956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	50	2	0.44	226050	20	0.15	11260	11310	11260	14630	7890	11260	11302.50	0.00	0	-12	11560	11410	11330	11180	11100	11370	11140	89	3370	500	8330	10	1	17772946	2010	9.00	0.70	12	0.00	1257.00	16255.00	14940	20240108	-24.30	10790	20240909	4.82	14940	-24.30	20240108	10790	4.82	20240909	14940	-24.30	20240108	10790	4.82	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
153	20241002	160946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11260	-220	5	-1.92	149644520	13220	68.84	11370	11480	11250	14920	8040	11480	11319.78	0.00	0	-3640	11720	11600	11500	11380	11280	11590	11370	89	3440	500	8490	10	1	17772946	2001	8.96	0.69	12	0.07	1257.00	16255.00	14940	20240108	-24.63	10790	20240909	4.36	14940	-24.63	20240108	10790	4.36	20240909	14940	-24.63	20240108	10790	4.36	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
154	20241002	150957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11260	-220	5	-1.92	138416860	12224	63.65	11370	11480	11250	14920	8040	11480	11323.37	0.00	0	-3316	11720	11600	11500	11380	11280	11590	11370	89	3440	500	8490	10	1	17772946	2001	8.96	0.69	12	0.07	1257.00	16255.00	14940	20240108	-24.63	10790	20240909	4.36	14940	-24.63	20240108	10790	4.36	20240909	14940	-24.63	20240108	10790	4.36	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
155	20241002	140959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-190	5	-1.66	107326880	9469	49.30	11370	11480	11290	14920	8040	11480	11334.55	0.00	0	-2685	11720	11600	11500	11380	11280	11590	11370	89	3440	500	8490	10	1	17772946	2007	8.98	0.69	12	0.05	1257.00	16255.00	14940	20240108	-24.43	10790	20240909	4.63	14940	-24.43	20240108	10790	4.63	20240909	14940	-24.43	20240108	10790	4.63	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
156	20241002	130949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11370	-110	5	-0.96	98852600	8721	45.41	11370	11480	11290	14920	8040	11480	11335.01	0.00	0	-2342	11720	11600	11500	11380	11280	11590	11370	89	3440	500	8490	10	1	17772946	2021	9.05	0.70	12	0.05	1257.00	16255.00	14940	20240108	-23.90	10790	20240909	5.38	14940	-23.90	20240108	10790	5.38	20240909	14940	-23.90	20240108	10790	5.38	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
157	20241002	120949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	-180	5	-1.57	93956420	8289	43.16	11370	11480	11290	14920	8040	11480	11335.07	0.00	0	-2324	11720	11600	11500	11380	11280	11590	11370	89	3440	500	8490	10	1	17772946	2008	8.99	0.70	12	0.05	1257.00	16255.00	14940	20240108	-24.36	10790	20240909	4.73	14940	-24.36	20240108	10790	4.73	20240909	14940	-24.36	20240108	10790	4.73	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
158	20241002	110938	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	-150	5	-1.31	78821100	6952	36.20	11370	11480	11290	14920	8040	11480	11337.90	0.00	0	-1885	11720	11600	11500	11380	11280	11590	11370	89	3440	500	8490	10	1	17772946	2014	9.01	0.70	12	0.04	1257.00	16255.00	14940	20240108	-24.16	10790	20240909	5.00	14940	-24.16	20240108	10790	5.00	20240909	14940	-24.16	20240108	10790	5.00	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
159	20241002	100933	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	-180	5	-1.57	72807320	6420	33.43	11370	11480	11290	14920	8040	11480	11340.70	0.00	0	-1871	11720	11600	11500	11380	11280	11590	11370	89	3440	500	8490	10	1	17772946	2008	8.99	0.70	12	0.04	1257.00	16255.00	14940	20240108	-24.36	10790	20240909	4.73	14940	-24.36	20240108	10790	4.73	20240909	14940	-24.36	20240108	10790	4.73	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N
160	20241002	090935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11390	-90	5	-0.78	5264020	461	2.40	11370	11480	11370	14920	8040	11480	11418.70	0.00	0	-246	11720	11600	11500	11380	11280	11590	11370	89	3440	500	8490	10	1	17772946	2024	9.06	0.70	12	0.00	1257.00	16255.00	14940	20240108	-23.76	10790	20240909	5.56	14940	-23.76	20240108	10790	5.56	20240909	14940	-23.76	20240108	10790	5.56	20240909	0.69	N	293480	500	88 억		0	N	N	0	N	00	N