KissMeData/009290/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	160249	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5540	20	2	0.36	592603330	107140	141.28	5550	5580	5460	7170	3870	5520	5531.11	16.93	0	6321	5580	5550	5530	5500	5480	5540	5490	524	1650	1000	3640	10	1	52420851	2904	7.86	0.49	12	0.20	705.00	11401.00	8500	20240119	-34.82	5460	20241031	1.47	8500	-34.82	20240119	5460	1.47	20241031	8500	-34.82	20240119	5460	1.47	20241031	1.03	N	009290	1000	524 억		8874448	N	N	6170	N	00	N
3	20241031	150253	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5560	40	2	0.72	521042650	94237	124.27	5550	5580	5460	7170	3870	5520	5529.07	16.93	0	669	5580	5550	5530	5500	5480	5540	5490	524	1650	1000	3640	10	1	52420851	2915	7.89	0.49	12	0.18	705.00	11401.00	8500	20240119	-34.59	5460	20241031	1.83	8500	-34.59	20240119	5460	1.83	20241031	8500	-34.59	20240119	5460	1.83	20241031	1.03	N	009290	1000	524 억		8874448	N	N	0	N	00	N
4	20241031	140252	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5550	30	2	0.54	351377710	63569	83.83	5550	5580	5460	7170	3870	5520	5527.50	16.93	0	-12253	5580	5550	5530	5500	5480	5540	5490	524	1650	1000	3640	10	1	52420851	2909	7.87	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.71	5460	20241031	1.65	8500	-34.71	20240119	5460	1.65	20241031	8500	-34.71	20240119	5460	1.65	20241031	1.03	N	009290	1000	524 억		8874448	N	N	0	N	00	N
5	20241031	130252	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5570	50	2	0.91	314980300	57014	75.18	5550	5580	5460	7170	3870	5520	5524.61	16.93	0	-13421	5580	5550	5530	5500	5480	5540	5490	524	1650	1000	3640	10	1	52420851	2920	7.90	0.49	12	0.11	705.00	11401.00	8500	20240119	-34.47	5460	20241031	2.01	8500	-34.47	20240119	5460	2.01	20241031	8500	-34.47	20240119	5460	2.01	20241031	1.03	N	009290	1000	524 억		8874448	N	N	0	N	00	N
6	20241031	120252	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5550	30	2	0.54	254762720	46184	60.90	5550	5560	5460	7170	3870	5520	5516.25	16.93	0	-13054	5580	5550	5530	5500	5480	5540	5490	524	1650	1000	3640	10	1	52420851	2909	7.87	0.49	12	0.09	705.00	11401.00	8500	20240119	-34.71	5460	20241031	1.65	8500	-34.71	20240119	5460	1.65	20241031	8500	-34.71	20240119	5460	1.65	20241031	1.03	N	009290	1000	524 억		8874448	N	N	0	N	00	N
7	20241031	110254	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5530	10	2	0.18	186431760	33852	44.64	5550	5550	5460	7170	3870	5520	5507.26	16.93	0	-16049	5580	5550	5530	5500	5480	5540	5490	524	1650	1000	3640	10	1	52420851	2899	7.84	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.94	5460	20241031	1.28	8500	-34.94	20240119	5460	1.28	20241031	8500	-34.94	20240119	5460	1.28	20241031	1.03	N	009290	1000	524 억		8874448	N	N	0	N	00	N
8	20241031	100252	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5530	10	2	0.18	128594480	23393	30.85	5550	5550	5460	7170	3870	5520	5497.14	16.93	0	-14574	5580	5550	5530	5500	5480	5540	5490	524	1650	1000	3640	10	1	52420851	2899	7.84	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.94	5460	20241031	1.28	8500	-34.94	20240119	5460	1.28	20241031	8500	-34.94	20240119	5460	1.28	20241031	1.03	N	009290	1000	524 억		8874448	N	N	0	N	00	N
9	20241031	090252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5500	-20	5	-0.36	10805650	1963	2.59	5550	5550	5500	7170	3870	5520	5504.66	16.93	0	374	5580	5550	5530	5500	5480	5540	5490	524	1650	1000	3640	10	1	52420851	2883	7.80	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.29	5480	20240909	0.36	8500	-35.29	20240119	5480	0.36	20240909	8500	-35.29	20240119	5480	0.36	20240909	1.03	N	009290	1000	524 억		8874448	N	N	0	N	00	N
10	20241030	160251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	0	3	0.00	418576270	75694	60.38	5540	5560	5510	7170	3870	5520	5529.85	16.95	0	-11961	5613	5566	5533	5486	5453	5550	5470	524	1650	1000	3640	10	1	52420851	2894	7.83	0.48	12	0.14	705.00	11401.00	8500	20240119	-35.06	5480	20240909	0.73	8500	-35.06	20240119	5480	0.73	20240909	8500	-35.06	20240119	5480	0.73	20240909	1.00	N	009290	1000	524 억		8886814	N	N	4	N	00	N
11	20241030	150255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	20	2	0.36	394422360	71321	56.90	5540	5560	5510	7170	3870	5520	5530.24	16.95	0	-11326	5613	5566	5533	5486	5453	5550	5470	524	1650	1000	3640	10	1	52420851	2904	7.86	0.49	12	0.14	705.00	11401.00	8500	20240119	-34.82	5480	20240909	1.09	8500	-34.82	20240119	5480	1.09	20240909	8500	-34.82	20240119	5480	1.09	20240909	1.00	N	009290	1000	524 억		8886814	N	N	4	N	00	N
12	20241030	140253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	0	3	0.00	330011710	59666	47.60	5540	5560	5510	7170	3870	5520	5530.98	16.95	0	-8407	5613	5566	5533	5486	5453	5550	5470	524	1650	1000	3640	10	1	52420851	2894	7.83	0.48	12	0.11	705.00	11401.00	8500	20240119	-35.06	5480	20240909	0.73	8500	-35.06	20240119	5480	0.73	20240909	8500	-35.06	20240119	5480	0.73	20240909	1.00	N	009290	1000	524 억		8886814	N	N	4	N	00	N
13	20241030	130253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	20	2	0.36	299568060	54158	43.20	5540	5560	5510	7170	3870	5520	5531.37	16.95	0	-6957	5613	5566	5533	5486	5453	5550	5470	524	1650	1000	3640	10	1	52420851	2904	7.86	0.49	12	0.10	705.00	11401.00	8500	20240119	-34.82	5480	20240909	1.09	8500	-34.82	20240119	5480	1.09	20240909	8500	-34.82	20240119	5480	1.09	20240909	1.00	N	009290	1000	524 억		8886814	N	N	4	N	00	N
14	20241030	120254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	20	2	0.36	278585270	50372	40.18	5540	5560	5510	7170	3870	5520	5530.56	16.95	0	-5770	5613	5566	5533	5486	5453	5550	5470	524	1650	1000	3640	10	1	52420851	2904	7.86	0.49	12	0.10	705.00	11401.00	8500	20240119	-34.82	5480	20240909	1.09	8500	-34.82	20240119	5480	1.09	20240909	8500	-34.82	20240119	5480	1.09	20240909	1.00	N	009290	1000	524 억		8886814	N	N	4	N	00	N
15	20241030	110253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	40	2	0.72	261487130	47286	37.72	5540	5560	5510	7170	3870	5520	5529.91	16.95	0	-5416	5613	5566	5533	5486	5453	5550	5470	524	1650	1000	3640	10	1	52420851	2915	7.89	0.49	12	0.09	705.00	11401.00	8500	20240119	-34.59	5480	20240909	1.46	8500	-34.59	20240119	5480	1.46	20240909	8500	-34.59	20240119	5480	1.46	20240909	1.00	N	009290	1000	524 억		8886814	N	N	4	N	00	N
16	20241030	100251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	0	3	0.00	127068990	23006	18.35	5540	5550	5510	7170	3870	5520	5523.30	16.95	0	-4432	5613	5566	5533	5486	5453	5550	5470	524	1650	1000	3640	10	1	52420851	2894	7.83	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.06	5480	20240909	0.73	8500	-35.06	20240119	5480	0.73	20240909	8500	-35.06	20240119	5480	0.73	20240909	1.00	N	009290	1000	524 억		8886814	N	N	4	N	00	N
17	20241030	090252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5530	10	2	0.18	26056310	4711	3.76	5540	5540	5520	7170	3870	5520	5530.95	16.95	0	-639	5613	5566	5533	5486	5453	5550	5470	524	1650	1000	3640	10	1	52420851	2899	7.84	0.49	12	0.01	705.00	11401.00	8500	20240119	-34.94	5480	20240909	0.91	8500	-34.94	20240119	5480	0.91	20240909	8500	-34.94	20240119	5480	0.91	20240909	1.00	N	009290	1000	524 억		8886814	N	N	4	N	00	N
18	20241029	160244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-60	5	-1.08	690099000	124932	40.69	5580	5580	5500	7250	3910	5580	5523.80	17.06	0	-51683	5680	5630	5590	5540	5500	5625	5535	524	1670	1000	3680	10	1	52420851	2894	7.83	0.48	12	0.24	705.00	11401.00	8500	20240119	-35.06	5480	20240909	0.73	8500	-35.06	20240119	5480	0.73	20240909	8500	-35.06	20240119	5480	0.73	20240909	1.02	N	009290	1000	524 억		8943629	N	N	4	N	00	N
19	20241029	150249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5530	-50	5	-0.90	635969580	115135	37.50	5580	5580	5500	7250	3910	5580	5523.69	17.06	0	-51147	5680	5630	5590	5540	5500	5625	5535	524	1670	1000	3680	10	1	52420851	2899	7.84	0.49	12	0.22	705.00	11401.00	8500	20240119	-34.94	5480	20240909	0.91	8500	-34.94	20240119	5480	0.91	20240909	8500	-34.94	20240119	5480	0.91	20240909	1.02	N	009290	1000	524 억		8943629	N	N	4	N	00	N
20	20241029	140245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5510	-70	5	-1.25	605311480	109573	35.68	5580	5580	5500	7250	3910	5580	5524.28	17.06	0	-50619	5680	5630	5590	5540	5500	5625	5535	524	1670	1000	3680	10	1	52420851	2888	7.82	0.48	12	0.21	705.00	11401.00	8500	20240119	-35.18	5480	20240909	0.55	8500	-35.18	20240119	5480	0.55	20240909	8500	-35.18	20240119	5480	0.55	20240909	1.02	N	009290	1000	524 억		8943629	N	N	4	N	00	N
21	20241029	130247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5530	-50	5	-0.90	523600530	94757	30.86	5580	5580	5500	7250	3910	5580	5525.72	17.06	0	-42106	5680	5630	5590	5540	5500	5625	5535	524	1670	1000	3680	10	1	52420851	2899	7.84	0.49	12	0.18	705.00	11401.00	8500	20240119	-34.94	5480	20240909	0.91	8500	-34.94	20240119	5480	0.91	20240909	8500	-34.94	20240119	5480	0.91	20240909	1.02	N	009290	1000	524 억		8943629	N	N	4	N	00	N
22	20241029	120247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-60	5	-1.08	434887050	78691	25.63	5580	5580	5500	7250	3910	5580	5526.52	17.06	0	-35310	5680	5630	5590	5540	5500	5625	5535	524	1670	1000	3680	10	1	52420851	2894	7.83	0.48	12	0.15	705.00	11401.00	8500	20240119	-35.06	5480	20240909	0.73	8500	-35.06	20240119	5480	0.73	20240909	8500	-35.06	20240119	5480	0.73	20240909	1.02	N	009290	1000	524 억		8943629	N	N	4	N	00	N
23	20241029	110247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5510	-70	5	-1.25	391258080	70784	23.05	5580	5580	5500	7250	3910	5580	5527.49	17.06	0	-32453	5680	5630	5590	5540	5500	5625	5535	524	1670	1000	3680	10	1	52420851	2888	7.82	0.48	12	0.14	705.00	11401.00	8500	20240119	-35.18	5480	20240909	0.55	8500	-35.18	20240119	5480	0.55	20240909	8500	-35.18	20240119	5480	0.55	20240909	1.02	N	009290	1000	524 억		8943629	N	N	4	N	00	N
24	20241029	100247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-60	5	-1.08	232346350	41990	13.67	5580	5580	5500	7250	3910	5580	5533.37	17.06	0	-18157	5680	5630	5590	5540	5500	5625	5535	524	1670	1000	3680	10	1	52420851	2894	7.83	0.48	12	0.08	705.00	11401.00	8500	20240119	-35.06	5480	20240909	0.73	8500	-35.06	20240119	5480	0.73	20240909	8500	-35.06	20240119	5480	0.73	20240909	1.02	N	009290	1000	524 억		8943629	N	N	4	N	00	N
25	20241028	160244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	0	3	0.00	1714207010	306620	172.38	5580	5640	5550	7250	3910	5580	5590.66	17.33	0	54090	5846	5712	5646	5512	5446	5680	5480	524	1670	1000	3680	10	1	52420851	2925	7.91	0.49	12	0.58	705.00	11401.00	8500	20240119	-34.35	5480	20240909	1.82	8500	-34.35	20240119	5480	1.82	20240909	8500	-34.35	20240119	5480	1.82	20240909	1.03	N	009290	1000	524 억		9084564	N	N	4	N	00	N
26	20241028	150245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	0	3	0.00	1650794390	295247	165.98	5580	5640	5550	7250	3910	5580	5591.23	17.33	0	54881	5846	5712	5646	5512	5446	5680	5480	524	1670	1000	3680	10	1	52420851	2925	7.91	0.49	12	0.56	705.00	11401.00	8500	20240119	-34.35	5480	20240909	1.82	8500	-34.35	20240119	5480	1.82	20240909	8500	-34.35	20240119	5480	1.82	20240909	1.03	N	009290	1000	524 억		9084564	N	N	5	N	00	N
27	20241028	140247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	0	3	0.00	1230774240	220010	123.69	5580	5640	5560	7250	3910	5580	5594.17	17.33	0	37125	5846	5712	5646	5512	5446	5680	5480	524	1670	1000	3680	10	1	52420851	2925	7.91	0.49	12	0.42	705.00	11401.00	8500	20240119	-34.35	5480	20240909	1.82	8500	-34.35	20240119	5480	1.82	20240909	8500	-34.35	20240119	5480	1.82	20240909	1.03	N	009290	1000	524 억		9084564	N	N	5	N	00	N
28	20241028	130245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	0	3	0.00	1053487780	188238	105.82	5580	5640	5560	7250	3910	5580	5596.57	17.33	0	33224	5846	5712	5646	5512	5446	5680	5480	524	1670	1000	3680	10	1	52420851	2925	7.91	0.49	12	0.36	705.00	11401.00	8500	20240119	-34.35	5480	20240909	1.82	8500	-34.35	20240119	5480	1.82	20240909	8500	-34.35	20240119	5480	1.82	20240909	1.03	N	009290	1000	524 억		9084564	N	N	5	N	00	N
29	20241028	120246	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5600	20	2	0.36	936751010	167304	94.06	5580	5640	5570	7250	3910	5580	5599.10	17.33	0	33672	5846	5712	5646	5512	5446	5680	5480	524	1670	1000	3680	10	1	52420851	2936	7.94	0.49	12	0.32	705.00	11401.00	8500	20240119	-34.12	5480	20240909	2.19	8500	-34.12	20240119	5480	2.19	20240909	8500	-34.12	20240119	5480	2.19	20240909	1.03	N	009290	1000	524 억		9084564	N	N	5	N	00	N
30	20241028	110231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5620	40	2	0.72	830585250	148376	83.41	5580	5640	5570	7250	3910	5580	5597.84	17.33	0	37008	5846	5712	5646	5512	5446	5680	5480	524	1670	1000	3680	10	1	52420851	2946	7.97	0.49	12	0.28	705.00	11401.00	8500	20240119	-33.88	5480	20240909	2.55	8500	-33.88	20240119	5480	2.55	20240909	8500	-33.88	20240119	5480	2.55	20240909	1.03	N	009290	1000	524 억		9084564	N	N	5	N	00	N
31	20241028	100243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	0	3	0.00	767157570	137052	77.05	5580	5640	5570	7250	3910	5580	5597.57	17.33	0	36517	5846	5712	5646	5512	5446	5680	5480	524	1670	1000	3680	10	1	52420851	2925	7.91	0.49	12	0.26	705.00	11401.00	8500	20240119	-34.35	5480	20240909	1.82	8500	-34.35	20240119	5480	1.82	20240909	8500	-34.35	20240119	5480	1.82	20240909	1.03	N	009290	1000	524 억		9084564	N	N	5	N	00	N
32	20241028	090244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	0	3	0.00	157527040	28231	15.87	5580	5580	5570	7250	3910	5580	5579.93	17.33	0	-1819	5846	5712	5646	5512	5446	5680	5480	524	1670	1000	3680	10	1	52420851	2925	7.91	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.35	5480	20240909	1.82	8500	-34.35	20240119	5480	1.82	20240909	8500	-34.35	20240119	5480	1.82	20240909	1.03	N	009290	1000	524 억		9084564	N	N	5	N	00	N
33	20241025	160243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	-160	5	-2.79	1001796540	177466	133.60	5780	5780	5580	7460	4020	5740	5645.01	17.37	0	-15894	5913	5826	5783	5696	5653	5805	5675	524	1720	1000	3780	10	1	52420851	2925	7.91	0.49	12	0.34	705.00	11401.00	8500	20240119	-34.35	5480	20240909	1.82	8500	-34.35	20240119	5480	1.82	20240909	8500	-34.35	20240119	5480	1.82	20240909	0.99	N	009290	1000	524 억		9105562	N	N	5	N	00	N
34	20241025	150246	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5620	-120	5	-2.09	859166710	151949	114.39	5780	5780	5600	7460	4020	5740	5654.31	17.37	0	-10811	5913	5826	5783	5696	5653	5805	5675	524	1720	1000	3780	10	1	52420851	2946	7.97	0.49	12	0.29	705.00	11401.00	8500	20240119	-33.88	5480	20240909	2.55	8500	-33.88	20240119	5480	2.55	20240909	8500	-33.88	20240119	5480	2.55	20240909	0.99	N	009290	1000	524 억		9105562	N	N	1	N	00	N
35	20241025	140245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5640	-100	5	-1.74	715216030	126314	95.09	5780	5780	5610	7460	4020	5740	5662.21	17.37	0	-4672	5913	5826	5783	5696	5653	5805	5675	524	1720	1000	3780	10	1	52420851	2957	8.00	0.49	12	0.24	705.00	11401.00	8500	20240119	-33.65	5480	20240909	2.92	8500	-33.65	20240119	5480	2.92	20240909	8500	-33.65	20240119	5480	2.92	20240909	0.99	N	009290	1000	524 억		9105562	N	N	1	N	00	N
36	20241025	130246	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5650	-90	5	-1.57	606428260	107009	80.56	5780	5780	5610	7460	4020	5740	5667.08	17.37	0	-1032	5913	5826	5783	5696	5653	5805	5675	524	1720	1000	3780	10	1	52420851	2962	8.01	0.50	12	0.20	705.00	11401.00	8500	20240119	-33.53	5480	20240909	3.10	8500	-33.53	20240119	5480	3.10	20240909	8500	-33.53	20240119	5480	3.10	20240909	0.99	N	009290	1000	524 억		9105562	N	N	1	N	00	N
37	20241025	120245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5650	-90	5	-1.57	574663670	101383	76.32	5780	5780	5610	7460	4020	5740	5668.24	17.37	0	411	5913	5826	5783	5696	5653	5805	5675	524	1720	1000	3780	10	1	52420851	2962	8.01	0.50	12	0.19	705.00	11401.00	8500	20240119	-33.53	5480	20240909	3.10	8500	-33.53	20240119	5480	3.10	20240909	8500	-33.53	20240119	5480	3.10	20240909	0.99	N	009290	1000	524 억		9105562	N	N	1	N	00	N
38	20241025	110244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	-70	5	-1.22	403561830	71009	53.46	5780	5780	5610	7460	4020	5740	5683.25	17.37	0	-2619	5913	5826	5783	5696	5653	5805	5675	524	1720	1000	3780	10	1	52420851	2972	8.04	0.50	12	0.14	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.99	N	009290	1000	524 억		9105562	N	N	1	N	00	N
39	20241025	100246	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5710	-30	5	-0.52	134431510	23499	17.69	5780	5780	5690	7460	4020	5740	5720.73	17.37	0	-3567	5913	5826	5783	5696	5653	5805	5675	524	1720	1000	3780	10	1	52420851	2993	8.10	0.50	12	0.04	705.00	11401.00	8500	20240119	-32.82	5480	20240909	4.20	8500	-32.82	20240119	5480	4.20	20240909	8500	-32.82	20240119	5480	4.20	20240909	0.99	N	009290	1000	524 억		9105562	N	N	1	N	00	N
40	20241025	090244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5750	10	2	0.17	2240890	390	0.29	5780	5780	5740	7460	4020	5740	5745.87	17.37	0	-1	5913	5826	5783	5696	5653	5805	5675	524	1720	1000	3780	10	1	52420851	3014	8.16	0.50	12	0.00	705.00	11401.00	8500	20240119	-32.35	5480	20240909	4.93	8500	-32.35	20240119	5480	4.93	20240909	8500	-32.35	20240119	5480	4.93	20240909	0.99	N	009290	1000	524 억		9105562	N	N	1	N	00	N
41	20241024	160242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5740	-120	5	-2.05	762817980	132040	113.18	5820	5870	5740	7610	4110	5860	5777.22	17.46	0	-47436	6020	5940	5900	5820	5780	5920	5800	524	1750	1000	3860	10	1	52420851	3009	8.14	0.50	12	0.25	705.00	11401.00	8500	20240119	-32.47	5480	20240909	4.74	8500	-32.47	20240119	5480	4.74	20240909	8500	-32.47	20240119	5480	4.74	20240909	1.04	N	009290	1000	524 억		9153621	N	N	1	N	00	N
42	20241024	150242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5760	-100	5	-1.71	704083480	121813	104.42	5820	5870	5740	7610	4110	5860	5780.04	17.46	0	-45055	6020	5940	5900	5820	5780	5920	5800	524	1750	1000	3860	10	1	52420851	3019	8.17	0.51	12	0.23	705.00	11401.00	8500	20240119	-32.24	5480	20240909	5.11	8500	-32.24	20240119	5480	5.11	20240909	8500	-32.24	20240119	5480	5.11	20240909	1.04	N	009290	1000	524 억		9153621	N	N	0	N	00	N
43	20241024	140243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5780	-80	5	-1.37	553437490	95667	82.00	5820	5870	5750	7610	4110	5860	5785.04	17.46	0	-32020	6020	5940	5900	5820	5780	5920	5800	524	1750	1000	3860	10	1	52420851	3030	8.20	0.51	12	0.18	705.00	11401.00	8500	20240119	-32.00	5480	20240909	5.47	8500	-32.00	20240119	5480	5.47	20240909	8500	-32.00	20240119	5480	5.47	20240909	1.04	N	009290	1000	524 억		9153621	N	N	0	N	00	N
44	20241024	130244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5780	-80	5	-1.37	488091250	84348	72.30	5820	5870	5750	7610	4110	5860	5786.64	17.46	0	-29957	6020	5940	5900	5820	5780	5920	5800	524	1750	1000	3860	10	1	52420851	3030	8.20	0.51	12	0.16	705.00	11401.00	8500	20240119	-32.00	5480	20240909	5.47	8500	-32.00	20240119	5480	5.47	20240909	8500	-32.00	20240119	5480	5.47	20240909	1.04	N	009290	1000	524 억		9153621	N	N	0	N	00	N
45	20241024	120243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5810	-50	5	-0.85	414365580	71631	61.40	5820	5870	5750	7610	4110	5860	5784.72	17.46	0	-26872	6020	5940	5900	5820	5780	5920	5800	524	1750	1000	3860	10	1	52420851	3046	8.24	0.51	12	0.14	705.00	11401.00	8500	20240119	-31.65	5480	20240909	6.02	8500	-31.65	20240119	5480	6.02	20240909	8500	-31.65	20240119	5480	6.02	20240909	1.04	N	009290	1000	524 억		9153621	N	N	0	N	00	N
46	20241024	110244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5780	-80	5	-1.37	370481660	64053	54.91	5820	5870	5750	7610	4110	5860	5783.99	17.46	0	-24455	6020	5940	5900	5820	5780	5920	5800	524	1750	1000	3860	10	1	52420851	3030	8.20	0.51	12	0.12	705.00	11401.00	8500	20240119	-32.00	5480	20240909	5.47	8500	-32.00	20240119	5480	5.47	20240909	8500	-32.00	20240119	5480	5.47	20240909	1.04	N	009290	1000	524 억		9153621	N	N	0	N	00	N
47	20241024	100244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	-90	5	-1.54	268613960	46390	39.76	5820	5870	5750	7610	4110	5860	5790.34	17.46	0	-17564	6020	5940	5900	5820	5780	5920	5800	524	1750	1000	3860	10	1	52420851	3025	8.18	0.51	12	0.09	705.00	11401.00	8500	20240119	-32.12	5480	20240909	5.29	8500	-32.12	20240119	5480	5.29	20240909	8500	-32.12	20240119	5480	5.29	20240909	1.04	N	009290	1000	524 억		9153621	N	N	0	N	00	N
48	20241024	090227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	0	3	0.00	14814320	2542	2.18	5820	5860	5820	7610	4110	5860	5827.82	17.46	0	-56	6020	5940	5900	5820	5780	5920	5800	524	1750	1000	3860	10	1	52420851	3072	8.31	0.51	12	0.00	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	1.04	N	009290	1000	524 억		9153621	N	N	0	N	00	N
49	20241023	160244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	-60	5	-1.01	678943780	115094	59.31	5920	5980	5860	7690	4150	5920	5899.14	17.46	0	-10140	6093	6006	5953	5866	5813	5980	5840	524	1770	1000	3900	10	1	52420851	3072	8.31	0.51	12	0.22	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	1.02	N	009290	1000	524 억		9154802	N	N	0	N	00	N
50	20241023	150246	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-30	5	-0.51	605536810	102582	52.86	5920	5980	5860	7690	4150	5920	5902.95	17.46	0	-1427	6093	6006	5953	5866	5813	5980	5840	524	1770	1000	3900	10	1	52420851	3088	8.35	0.52	12	0.20	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	1.02	N	009290	1000	524 억		9154802	N	N	0	N	00	N
51	20241023	140248	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5880	-40	5	-0.68	492767740	83418	42.98	5920	5980	5860	7690	4150	5920	5907.21	17.46	0	-9914	6093	6006	5953	5866	5813	5980	5840	524	1770	1000	3900	10	1	52420851	3082	8.34	0.52	12	0.16	705.00	11401.00	8500	20240119	-30.82	5480	20240909	7.30	8500	-30.82	20240119	5480	7.30	20240909	8500	-30.82	20240119	5480	7.30	20240909	1.02	N	009290	1000	524 억		9154802	N	N	0	N	00	N
52	20241023	130245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-30	5	-0.51	410067660	69357	35.74	5920	5980	5860	7690	4150	5920	5912.42	17.46	0	-8833	6093	6006	5953	5866	5813	5980	5840	524	1770	1000	3900	10	1	52420851	3088	8.35	0.52	12	0.13	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	1.02	N	009290	1000	524 억		9154802	N	N	0	N	00	N
53	20241023	120242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-30	5	-0.51	383841310	64907	33.45	5920	5980	5860	7690	4150	5920	5913.71	17.46	0	-7348	6093	6006	5953	5866	5813	5980	5840	524	1770	1000	3900	10	1	52420851	3088	8.35	0.52	12	0.12	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	1.02	N	009290	1000	524 억		9154802	N	N	0	N	00	N
54	20241023	110243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	-20	5	-0.34	336434220	56878	29.31	5920	5980	5860	7690	4150	5920	5915.01	17.46	0	-2577	6093	6006	5953	5866	5813	5980	5840	524	1770	1000	3900	10	1	52420851	3093	8.37	0.52	12	0.11	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	1.02	N	009290	1000	524 억		9154802	N	N	0	N	00	N
55	20241023	100243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5940	20	2	0.34	149928590	25206	12.99	5920	5980	5910	7690	4150	5920	5948.13	17.46	0	1737	6093	6006	5953	5866	5813	5980	5840	524	1770	1000	3900	10	1	52420851	3114	8.43	0.52	12	0.05	705.00	11401.00	8500	20240119	-30.12	5480	20240909	8.39	8500	-30.12	20240119	5480	8.39	20240909	8500	-30.12	20240119	5480	8.39	20240909	1.02	N	009290	1000	524 억		9154802	N	N	0	N	00	N
56	20241023	090243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5960	40	2	0.68	8743010	1474	0.76	5920	5960	5920	7690	4150	5920	5931.49	17.46	0	37	6093	6006	5953	5866	5813	5980	5840	524	1770	1000	3900	10	1	52420851	3124	8.45	0.52	12	0.00	705.00	11401.00	8500	20240119	-29.88	5480	20240909	8.76	8500	-29.88	20240119	5480	8.76	20240909	8500	-29.88	20240119	5480	8.76	20240909	1.02	N	009290	1000	524 억		9154802	N	N	0	N	00	N
57	20241022	160240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5920	-20	5	-0.34	1148768730	192642	25.87	6010	6040	5900	7720	4160	5940	5963.29	17.57	0	-55819	6413	6176	5993	5756	5573	6295	5875	524	1780	1000	3920	10	1	52420851	3103	8.40	0.52	12	0.37	705.00	11401.00	8500	20240119	-30.35	5480	20240909	8.03	8500	-30.35	20240119	5480	8.03	20240909	8500	-30.35	20240119	5480	8.03	20240909	1.03	N	009290	1000	524 억		9210363	N	N	14	N	00	N
58	20241022	150243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5970	30	2	0.51	1089759950	182692	24.53	6010	6040	5900	7720	4160	5940	5965.01	17.57	0	-56993	6413	6176	5993	5756	5573	6295	5875	524	1780	1000	3920	10	1	52420851	3130	8.47	0.52	12	0.35	705.00	11401.00	8500	20240119	-29.76	5480	20240909	8.94	8500	-29.76	20240119	5480	8.94	20240909	8500	-29.76	20240119	5480	8.94	20240909	1.03	N	009290	1000	524 억		9210363	N	N	14	N	00	N
59	20241022	140244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5960	20	2	0.34	961143900	161144	21.64	6010	6040	5900	7720	4160	5940	5964.50	17.57	0	-54453	6413	6176	5993	5756	5573	6295	5875	524	1780	1000	3920	10	1	52420851	3124	8.45	0.52	12	0.31	705.00	11401.00	8500	20240119	-29.88	5480	20240909	8.76	8500	-29.88	20240119	5480	8.76	20240909	8500	-29.88	20240119	5480	8.76	20240909	1.03	N	009290	1000	524 억		9210363	N	N	14	N	00	N
60	20241022	130243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5920	-20	5	-0.34	920158260	154256	20.71	6010	6040	5900	7720	4160	5940	5965.14	17.57	0	-51612	6413	6176	5993	5756	5573	6295	5875	524	1780	1000	3920	10	1	52420851	3103	8.40	0.52	12	0.29	705.00	11401.00	8500	20240119	-30.35	5480	20240909	8.03	8500	-30.35	20240119	5480	8.03	20240909	8500	-30.35	20240119	5480	8.03	20240909	1.03	N	009290	1000	524 억		9210363	N	N	14	N	00	N
61	20241022	120243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5970	30	2	0.51	889644580	149128	20.02	6010	6040	5900	7720	4160	5940	5965.64	17.57	0	-49090	6413	6176	5993	5756	5573	6295	5875	524	1780	1000	3920	10	1	52420851	3130	8.47	0.52	12	0.28	705.00	11401.00	8500	20240119	-29.76	5480	20240909	8.94	8500	-29.76	20240119	5480	8.94	20240909	8500	-29.76	20240119	5480	8.94	20240909	1.03	N	009290	1000	524 억		9210363	N	N	14	N	00	N
62	20241022	110242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5950	10	2	0.17	859269290	144021	19.34	6010	6040	5900	7720	4160	5940	5966.28	17.57	0	-47750	6413	6176	5993	5756	5573	6295	5875	524	1780	1000	3920	10	1	52420851	3119	8.44	0.52	12	0.27	705.00	11401.00	8500	20240119	-30.00	5480	20240909	8.58	8500	-30.00	20240119	5480	8.58	20240909	8500	-30.00	20240119	5480	8.58	20240909	1.03	N	009290	1000	524 억		9210363	N	N	14	N	00	N
63	20241022	100242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5940	0	3	0.00	700739270	117247	15.74	6010	6040	5920	7720	4160	5940	5976.61	17.57	0	-46207	6413	6176	5993	5756	5573	6295	5875	524	1780	1000	3920	10	1	52420851	3114	8.43	0.52	12	0.22	705.00	11401.00	8500	20240119	-30.12	5480	20240909	8.39	8500	-30.12	20240119	5480	8.39	20240909	8500	-30.12	20240119	5480	8.39	20240909	1.03	N	009290	1000	524 억		9210363	N	N	14	N	00	N
64	20241022	090242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5980	40	2	0.67	53592070	8927	1.20	6010	6010	5970	7720	4160	5940	6003.37	17.57	0	-3964	6413	6176	5993	5756	5573	6295	5875	524	1780	1000	3920	10	1	52420851	3135	8.48	0.52	12	0.02	705.00	11401.00	8500	20240119	-29.65	5480	20240909	9.12	8500	-29.65	20240119	5480	9.12	20240909	8500	-29.65	20240119	5480	9.12	20240909	1.03	N	009290	1000	524 억		9210363	N	N	14	N	00	N
65	20241021	160241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5940	100	2	1.71	4490068770	741338	676.24	5860	6230	5810	7590	4090	5840	6056.71	17.63	0	-32842	6040	5940	5890	5790	5740	5915	5765	524	1750	1000	3850	10	1	52420851	3114	8.43	0.52	12	1.41	705.00	11401.00	8500	20240119	-30.12	5480	20240909	8.39	8500	-30.12	20240119	5480	8.39	20240909	8500	-30.12	20240119	5480	8.39	20240909	1.02	N	009290	1000	524 억		9243878	N	N	14	N	00	N
66	20241021	150242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5960	120	2	2.05	4389841110	724511	660.89	5860	6230	5810	7590	4090	5840	6059.04	17.63	0	-32517	6040	5940	5890	5790	5740	5915	5765	524	1750	1000	3850	10	1	52420851	3124	8.45	0.52	12	1.38	705.00	11401.00	8500	20240119	-29.88	5480	20240909	8.76	8500	-29.88	20240119	5480	8.76	20240909	8500	-29.88	20240119	5480	8.76	20240909	1.02	N	009290	1000	524 억		9243878	N	N	2	N	00	N
67	20241021	140243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5970	130	2	2.23	4279317300	705988	643.99	5860	6230	5810	7590	4090	5840	6061.46	17.63	0	-32215	6040	5940	5890	5790	5740	5915	5765	524	1750	1000	3850	10	1	52420851	3130	8.47	0.52	12	1.35	705.00	11401.00	8500	20240119	-29.76	5480	20240909	8.94	8500	-29.76	20240119	5480	8.94	20240909	8500	-29.76	20240119	5480	8.94	20240909	1.02	N	009290	1000	524 억		9243878	N	N	2	N	00	N
68	20241021	130241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6050	210	2	3.60	4108697240	677452	617.96	5860	6230	5810	7590	4090	5840	6064.93	17.63	0	-34244	6040	5940	5890	5790	5740	5915	5765	524	1750	1000	3850	10	1	52420851	3171	8.58	0.53	12	1.29	705.00	11401.00	8500	20240119	-28.82	5480	20240909	10.40	8500	-28.82	20240119	5480	10.40	20240909	8500	-28.82	20240119	5480	10.40	20240909	1.02	N	009290	1000	524 억		9243878	N	N	2	N	00	N
69	20241021	120241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6000	160	2	2.74	3954924870	651816	594.58	5860	6230	5810	7590	4090	5840	6067.55	17.63	0	-35045	6040	5940	5890	5790	5740	5915	5765	524	1750	1000	3850	10	1	52420851	3145	8.51	0.53	12	1.24	705.00	11401.00	8500	20240119	-29.41	5480	20240909	9.49	8500	-29.41	20240119	5480	9.49	20240909	8500	-29.41	20240119	5480	9.49	20240909	1.02	N	009290	1000	524 억		9243878	N	N	2	N	00	N
70	20241021	110240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6020	180	2	3.08	3564409350	587041	535.49	5860	6230	5810	7590	4090	5840	6071.82	17.63	0	-23594	6040	5940	5890	5790	5740	5915	5765	524	1750	1000	3850	10	1	52420851	3156	8.54	0.53	12	1.12	705.00	11401.00	8500	20240119	-29.18	5480	20240909	9.85	8500	-29.18	20240119	5480	9.85	20240909	8500	-29.18	20240119	5480	9.85	20240909	1.02	N	009290	1000	524 억		9243878	N	N	2	N	00	N
71	20241021	100243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5920	80	2	1.37	248525970	42192	38.49	5860	5960	5810	7590	4090	5840	5890.36	17.63	0	-13966	6040	5940	5890	5790	5740	5915	5765	524	1750	1000	3850	10	1	52420851	3103	8.40	0.52	12	0.08	705.00	11401.00	8500	20240119	-30.35	5480	20240909	8.03	8500	-30.35	20240119	5480	8.03	20240909	8500	-30.35	20240119	5480	8.03	20240909	1.02	N	009290	1000	524 억		9243878	N	N	2	N	00	N
72	20241021	090241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	30	2	0.51	8649370	1476	1.35	5860	5870	5860	7590	4090	5840	5860.01	17.63	0	-258	6040	5940	5890	5790	5740	5915	5765	524	1750	1000	3850	10	1	52420851	3077	8.33	0.51	12	0.00	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	1.02	N	009290	1000	524 억		9243878	N	N	2	N	00	N
73	20241018	160240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	-10	5	-0.17	644608460	109225	135.52	5880	5990	5840	7600	4100	5850	5901.77	17.65	0	-9564	5983	5916	5883	5816	5783	5900	5800	524	1750	1000	3860	10	1	52420851	3061	8.28	0.51	12	0.21	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.94	N	009290	1000	524 억		9252976	N	N	2	N	00	N
74	20241018	150245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	20	2	0.34	579736440	98129	121.76	5880	5990	5840	7600	4100	5850	5907.90	17.65	0	-8335	5983	5916	5883	5816	5783	5900	5800	524	1750	1000	3860	10	1	52420851	3077	8.33	0.51	12	0.19	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	0.94	N	009290	1000	524 억		9252976	N	N	15	N	00	N
75	20241018	140249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	10	2	0.17	504031690	85213	105.73	5880	5990	5840	7600	4100	5850	5914.96	17.65	0	-8752	5983	5916	5883	5816	5783	5900	5800	524	1750	1000	3860	10	1	52420851	3072	8.31	0.51	12	0.16	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	0.94	N	009290	1000	524 억		9252976	N	N	15	N	00	N
76	20241018	130242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	20	2	0.34	417702100	70484	87.45	5880	5990	5860	7600	4100	5850	5926.20	17.65	0	-4474	5983	5916	5883	5816	5783	5900	5800	524	1750	1000	3860	10	1	52420851	3077	8.33	0.51	12	0.13	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	0.94	N	009290	1000	524 억		9252976	N	N	15	N	00	N
77	20241018	120247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	50	2	0.85	373339210	62955	78.11	5880	5990	5860	7600	4100	5850	5930.26	17.65	0	-1696	5983	5916	5883	5816	5783	5900	5800	524	1750	1000	3860	10	1	52420851	3093	8.37	0.52	12	0.12	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.94	N	009290	1000	524 억		9252976	N	N	15	N	00	N
78	20241018	110244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5930	80	2	1.37	332327470	56017	69.50	5880	5990	5860	7600	4100	5850	5932.62	17.65	0	1118	5983	5916	5883	5816	5783	5900	5800	524	1750	1000	3860	10	1	52420851	3109	8.41	0.52	12	0.11	705.00	11401.00	8500	20240119	-30.24	5480	20240909	8.21	8500	-30.24	20240119	5480	8.21	20240909	8500	-30.24	20240119	5480	8.21	20240909	0.94	N	009290	1000	524 억		9252976	N	N	15	N	00	N
79	20241018	100241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	60	2	1.03	215610330	36343	45.09	5880	5990	5860	7600	4100	5850	5932.65	17.65	0	-2361	5983	5916	5883	5816	5783	5900	5800	524	1750	1000	3860	10	1	52420851	3098	8.38	0.52	12	0.07	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.94	N	009290	1000	524 억		9252976	N	N	15	N	00	N
80	20241018	090242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	10	2	0.17	9494420	1616	2.01	5880	5880	5860	7600	4100	5850	5875.26	17.65	0	-76	5983	5916	5883	5816	5783	5900	5800	524	1750	1000	3860	10	1	52420851	3072	8.31	0.51	12	0.00	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	0.94	N	009290	1000	524 억		9252976	N	N	15	N	00	N
81	20241017	160240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	-60	5	-1.02	472261160	80281	17.37	5940	5950	5850	7680	4140	5910	5882.70	17.65	0	2151	6496	6202	6006	5712	5516	6350	5860	524	1770	1000	3900	10	1	52420851	3067	8.30	0.51	12	0.15	705.00	11401.00	8500	20240119	-31.18	5480	20240909	6.75	8500	-31.18	20240119	5480	6.75	20240909	8500	-31.18	20240119	5480	6.75	20240909	0.96	N	009290	1000	524 억		9251368	N	N	15	N	00	N
82	20241017	150242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	0	3	0.00	373399090	63441	13.73	5940	5950	5860	7680	4140	5910	5885.77	17.65	0	831	6496	6202	6006	5712	5516	6350	5860	524	1770	1000	3900	10	1	52420851	3098	8.38	0.52	12	0.12	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.96	N	009290	1000	524 억		9251368	N	N	7	N	00	N
83	20241017	140241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-20	5	-0.34	323787710	55023	11.91	5940	5950	5860	7680	4140	5910	5884.59	17.65	0	403	6496	6202	6006	5712	5516	6350	5860	524	1770	1000	3900	10	1	52420851	3088	8.35	0.52	12	0.10	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	0.96	N	009290	1000	524 억		9251368	N	N	7	N	00	N
84	20241017	130241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	-10	5	-0.17	212138170	36007	7.79	5940	5950	5860	7680	4140	5910	5891.58	17.65	0	-3187	6496	6202	6006	5712	5516	6350	5860	524	1770	1000	3900	10	1	52420851	3093	8.37	0.52	12	0.07	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.96	N	009290	1000	524 억		9251368	N	N	7	N	00	N
85	20241017	120241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	0	3	0.00	181353440	30798	6.66	5940	5950	5860	7680	4140	5910	5888.48	17.65	0	-2998	6496	6202	6006	5712	5516	6350	5860	524	1770	1000	3900	10	1	52420851	3098	8.38	0.52	12	0.06	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.96	N	009290	1000	524 억		9251368	N	N	7	N	00	N
86	20241017	110243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-20	5	-0.34	169496530	28790	6.23	5940	5950	5860	7680	4140	5910	5887.34	17.65	0	-2820	6496	6202	6006	5712	5516	6350	5860	524	1770	1000	3900	10	1	52420851	3088	8.35	0.52	12	0.05	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	0.96	N	009290	1000	524 억		9251368	N	N	7	N	00	N
87	20241017	100242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-20	5	-0.34	153095330	26008	5.63	5940	5950	5860	7680	4140	5910	5886.47	17.65	0	-2236	6496	6202	6006	5712	5516	6350	5860	524	1770	1000	3900	10	1	52420851	3088	8.35	0.52	12	0.05	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	0.96	N	009290	1000	524 억		9251368	N	N	7	N	00	N
88	20241017	090240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	0	3	0.00	10706610	1809	0.39	5940	5940	5910	7680	4140	5910	5918.52	17.65	0	-334	6496	6202	6006	5712	5516	6350	5860	524	1770	1000	3900	10	1	52420851	3098	8.38	0.52	12	0.00	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.96	N	009290	1000	524 억		9251368	N	N	7	N	00	N
89	20241016	160240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	70	2	1.20	2687597310	446361	1194.50	5840	6300	5810	7590	4090	5840	6021.13	17.65	0	237	5906	5872	5826	5792	5746	5880	5800	524	1750	1000	3850	10	1	52420851	3098	8.38	0.52	12	0.85	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.97	N	009290	1000	524 억		9249787	N	N	7	N	00	N
90	20241016	150241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	60	2	1.03	2625200710	435782	1166.19	5840	6300	5810	7590	4090	5840	6024.11	17.65	0	-1317	5906	5872	5826	5792	5746	5880	5800	524	1750	1000	3850	10	1	52420851	3093	8.37	0.52	12	0.83	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.97	N	009290	1000	524 억		9249787	N	N	38	N	00	N
91	20241016	140241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5940	100	2	1.71	2489870120	412881	1104.91	5840	6300	5810	7590	4090	5840	6030.48	17.65	0	-6466	5906	5872	5826	5792	5746	5880	5800	524	1750	1000	3850	10	1	52420851	3114	8.43	0.52	12	0.79	705.00	11401.00	8500	20240119	-30.12	5480	20240909	8.39	8500	-30.12	20240119	5480	8.39	20240909	8500	-30.12	20240119	5480	8.39	20240909	0.97	N	009290	1000	524 억		9249787	N	N	38	N	00	N
92	20241016	130240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5950	110	2	1.88	2377403840	393901	1054.11	5840	6300	5810	7590	4090	5840	6035.54	17.65	0	-8115	5906	5872	5826	5792	5746	5880	5800	524	1750	1000	3850	10	1	52420851	3119	8.44	0.52	12	0.75	705.00	11401.00	8500	20240119	-30.00	5480	20240909	8.58	8500	-30.00	20240119	5480	8.58	20240909	8500	-30.00	20240119	5480	8.58	20240909	0.97	N	009290	1000	524 억		9249787	N	N	38	N	00	N
93	20241016	120240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5980	140	2	2.40	2170348230	359115	961.02	5840	6300	5810	7590	4090	5840	6043.60	17.65	0	-10770	5906	5872	5826	5792	5746	5880	5800	524	1750	1000	3850	10	1	52420851	3135	8.48	0.52	12	0.69	705.00	11401.00	8500	20240119	-29.65	5480	20240909	9.12	8500	-29.65	20240119	5480	9.12	20240909	8500	-29.65	20240119	5480	9.12	20240909	0.97	N	009290	1000	524 억		9249787	N	N	38	N	00	N
94	20241016	110241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5880	40	2	0.68	193598220	33022	88.37	5840	5900	5810	7590	4090	5840	5862.70	17.65	0	890	5906	5872	5826	5792	5746	5880	5800	524	1750	1000	3850	10	1	52420851	3082	8.34	0.52	12	0.06	705.00	11401.00	8500	20240119	-30.82	5480	20240909	7.30	8500	-30.82	20240119	5480	7.30	20240909	8500	-30.82	20240119	5480	7.30	20240909	0.97	N	009290	1000	524 억		9249787	N	N	38	N	00	N
95	20241016	100239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	10	2	0.17	94378940	16130	43.17	5840	5890	5810	7590	4090	5840	5851.14	17.65	0	1299	5906	5872	5826	5792	5746	5880	5800	524	1750	1000	3850	10	1	52420851	3067	8.30	0.51	12	0.03	705.00	11401.00	8500	20240119	-31.18	5480	20240909	6.75	8500	-31.18	20240119	5480	6.75	20240909	8500	-31.18	20240119	5480	6.75	20240909	0.97	N	009290	1000	524 억		9249787	N	N	38	N	00	N
96	20241016	090240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	0	3	0.00	16779400	2875	7.69	5840	5840	5820	7590	4090	5840	5836.31	17.65	0	-210	5906	5872	5826	5792	5746	5880	5800	524	1750	1000	3850	10	1	52420851	3061	8.28	0.51	12	0.01	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.97	N	009290	1000	524 억		9249787	N	N	38	N	00	N
97	20241015	160239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	30	2	0.52	213546610	36693	62.05	5840	5860	5780	7550	4070	5810	5819.80	17.65	0	435	5943	5876	5803	5736	5663	5910	5770	524	1740	1000	3830	10	1	52420851	3061	8.28	0.51	12	0.07	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.95	N	009290	1000	524 억		9250863	N	N	38	N	00	N
98	20241015	150240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	20	2	0.34	206908270	35555	60.13	5840	5860	5780	7550	4070	5810	5819.39	17.65	0	-387	5943	5876	5803	5736	5663	5910	5770	524	1740	1000	3830	10	1	52420851	3056	8.27	0.51	12	0.07	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.95	N	009290	1000	524 억		9250863	N	N	18	N	00	N
99	20241015	140241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	30	2	0.52	175978500	30263	51.18	5840	5860	5780	7550	4070	5810	5814.97	17.65	0	-710	5943	5876	5803	5736	5663	5910	5770	524	1740	1000	3830	10	1	52420851	3061	8.28	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.95	N	009290	1000	524 억		9250863	N	N	18	N	00	N
100	20241015	130240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5810	0	3	0.00	134863780	23211	39.25	5840	5840	5780	7550	4070	5810	5810.34	17.65	0	-587	5943	5876	5803	5736	5663	5910	5770	524	1740	1000	3830	10	1	52420851	3046	8.24	0.51	12	0.04	705.00	11401.00	8500	20240119	-31.65	5480	20240909	6.02	8500	-31.65	20240119	5480	6.02	20240909	8500	-31.65	20240119	5480	6.02	20240909	0.95	N	009290	1000	524 억		9250863	N	N	18	N	00	N
101	20241015	120239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5800	-10	5	-0.17	117756360	20262	34.26	5840	5840	5780	7550	4070	5810	5811.68	17.65	0	-650	5943	5876	5803	5736	5663	5910	5770	524	1740	1000	3830	10	1	52420851	3040	8.23	0.51	12	0.04	705.00	11401.00	8500	20240119	-31.76	5480	20240909	5.84	8500	-31.76	20240119	5480	5.84	20240909	8500	-31.76	20240119	5480	5.84	20240909	0.95	N	009290	1000	524 억		9250863	N	N	18	N	00	N
102	20241015	110241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5810	0	3	0.00	105956080	18230	30.83	5840	5840	5780	7550	4070	5810	5812.18	17.65	0	414	5943	5876	5803	5736	5663	5910	5770	524	1740	1000	3830	10	1	52420851	3046	8.24	0.51	12	0.03	705.00	11401.00	8500	20240119	-31.65	5480	20240909	6.02	8500	-31.65	20240119	5480	6.02	20240909	8500	-31.65	20240119	5480	6.02	20240909	0.95	N	009290	1000	524 억		9250863	N	N	18	N	00	N
103	20241015	100241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5800	-10	5	-0.17	68330140	11754	19.88	5840	5840	5780	7550	4070	5810	5813.35	17.65	0	1257	5943	5876	5803	5736	5663	5910	5770	524	1740	1000	3830	10	1	52420851	3040	8.23	0.51	12	0.02	705.00	11401.00	8500	20240119	-31.76	5480	20240909	5.84	8500	-31.76	20240119	5480	5.84	20240909	8500	-31.76	20240119	5480	5.84	20240909	0.95	N	009290	1000	524 억		9250863	N	N	18	N	00	N
104	20241015	090239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5790	-20	5	-0.34	6692650	1152	1.95	5840	5840	5780	7550	4070	5810	5809.59	17.65	0	166	5943	5876	5803	5736	5663	5910	5770	524	1740	1000	3830	10	1	52420851	3035	8.21	0.51	12	0.00	705.00	11401.00	8500	20240119	-31.88	5480	20240909	5.66	8500	-31.88	20240119	5480	5.66	20240909	8500	-31.88	20240119	5480	5.66	20240909	0.95	N	009290	1000	524 억		9250863	N	N	18	N	00	N
105	20241014	160235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5810	40	2	0.69	338485530	58488	141.83	5780	5870	5730	7500	4040	5770	5787.26	17.64	0	3288	5836	5802	5766	5732	5696	5785	5715	524	1730	1000	3800	10	1	52420851	3046	8.24	0.51	12	0.11	705.00	11401.00	8500	20240119	-31.65	5480	20240909	6.02	8500	-31.65	20240119	5480	6.02	20240909	8500	-31.65	20240119	5480	6.02	20240909	0.96	N	009290	1000	524 억		9247417	N	N	18	N	00	N
106	20241014	150236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5790	20	2	0.35	315199210	54481	132.11	5780	5870	5730	7500	4040	5770	5785.49	17.64	0	1780	5836	5802	5766	5732	5696	5785	5715	524	1730	1000	3800	10	1	52420851	3035	8.21	0.51	12	0.10	705.00	11401.00	8500	20240119	-31.88	5480	20240909	5.66	8500	-31.88	20240119	5480	5.66	20240909	8500	-31.88	20240119	5480	5.66	20240909	0.96	N	009290	1000	524 억		9247417	N	N	0	N	00	N
107	20241014	140236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5780	10	2	0.17	271569320	46951	113.85	5780	5870	5730	7500	4040	5770	5784.10	17.64	0	36	5836	5802	5766	5732	5696	5785	5715	524	1730	1000	3800	10	1	52420851	3030	8.20	0.51	12	0.09	705.00	11401.00	8500	20240119	-32.00	5480	20240909	5.47	8500	-32.00	20240119	5480	5.47	20240909	8500	-32.00	20240119	5480	5.47	20240909	0.96	N	009290	1000	524 억		9247417	N	N	0	N	00	N
108	20241014	130236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5780	10	2	0.17	257048040	44438	107.76	5780	5870	5730	7500	4040	5770	5784.42	17.64	0	-1180	5836	5802	5766	5732	5696	5785	5715	524	1730	1000	3800	10	1	52420851	3030	8.20	0.51	12	0.08	705.00	11401.00	8500	20240119	-32.00	5480	20240909	5.47	8500	-32.00	20240119	5480	5.47	20240909	8500	-32.00	20240119	5480	5.47	20240909	0.96	N	009290	1000	524 억		9247417	N	N	0	N	00	N
109	20241014	120234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5760	-10	5	-0.17	250029370	43225	104.82	5780	5870	5730	7500	4040	5770	5784.37	17.64	0	-1193	5836	5802	5766	5732	5696	5785	5715	524	1730	1000	3800	10	1	52420851	3019	8.17	0.51	12	0.08	705.00	11401.00	8500	20240119	-32.24	5480	20240909	5.11	8500	-32.24	20240119	5480	5.11	20240909	8500	-32.24	20240119	5480	5.11	20240909	0.96	N	009290	1000	524 억		9247417	N	N	0	N	00	N
110	20241014	110235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5780	10	2	0.17	156005710	26891	65.21	5780	5870	5750	7500	4040	5770	5801.41	17.64	0	-3877	5836	5802	5766	5732	5696	5785	5715	524	1730	1000	3800	10	1	52420851	3030	8.20	0.51	12	0.05	705.00	11401.00	8500	20240119	-32.00	5480	20240909	5.47	8500	-32.00	20240119	5480	5.47	20240909	8500	-32.00	20240119	5480	5.47	20240909	0.96	N	009290	1000	524 억		9247417	N	N	0	N	00	N
111	20241014	100236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5810	40	2	0.69	138187540	23817	57.75	5780	5870	5750	7500	4040	5770	5802.05	17.64	0	-4704	5836	5802	5766	5732	5696	5785	5715	524	1730	1000	3800	10	1	52420851	3046	8.24	0.51	12	0.05	705.00	11401.00	8500	20240119	-31.65	5480	20240909	6.02	8500	-31.65	20240119	5480	6.02	20240909	8500	-31.65	20240119	5480	6.02	20240909	0.96	N	009290	1000	524 억		9247417	N	N	0	N	00	N
112	20241014	090237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	0	3	0.00	8517120	1475	3.58	5780	5780	5770	7500	4040	5770	5774.32	17.64	0	-93	5836	5802	5766	5732	5696	5785	5715	524	1730	1000	3800	10	1	52420851	3025	8.18	0.51	12	0.00	705.00	11401.00	8500	20240119	-32.12	5480	20240909	5.29	8500	-32.12	20240119	5480	5.29	20240909	8500	-32.12	20240119	5480	5.29	20240909	0.96	N	009290	1000	524 억		9247417	N	N	0	N	00	N
113	20241011	160233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	10	2	0.17	228064030	39659	115.70	5790	5800	5730	7480	4040	5760	5750.62	17.65	0	-6972	5820	5790	5770	5740	5720	5785	5735	524	1720	1000	3800	10	1	52420851	3025	8.18	0.51	12	0.08	705.00	11401.00	8500	20240119	-32.12	5480	20240909	5.29	8500	-32.12	20240119	5480	5.29	20240909	8500	-32.12	20240119	5480	5.29	20240909	0.95	N	009290	1000	524 억		9254430	N	N	2	N	00	N
114	20241011	150235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5750	-10	5	-0.17	161727610	28130	82.07	5790	5800	5730	7480	4040	5760	5749.29	17.65	0	-6628	5820	5790	5770	5740	5720	5785	5735	524	1720	1000	3800	10	1	52420851	3014	8.16	0.50	12	0.05	705.00	11401.00	8500	20240119	-32.35	5480	20240909	4.93	8500	-32.35	20240119	5480	4.93	20240909	8500	-32.35	20240119	5480	4.93	20240909	0.95	N	009290	1000	524 억		9254430	N	N	2	N	00	N
115	20241011	140236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5740	-20	5	-0.35	127860350	22224	64.84	5790	5800	5730	7480	4040	5760	5753.26	17.65	0	-6343	5820	5790	5770	5740	5720	5785	5735	524	1720	1000	3800	10	1	52420851	3009	8.14	0.50	12	0.04	705.00	11401.00	8500	20240119	-32.47	5480	20240909	4.74	8500	-32.47	20240119	5480	4.74	20240909	8500	-32.47	20240119	5480	4.74	20240909	0.95	N	009290	1000	524 억		9254430	N	N	2	N	00	N
116	20241011	130236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5750	-10	5	-0.17	106467370	18502	53.98	5790	5800	5730	7480	4040	5760	5754.37	17.65	0	-5894	5820	5790	5770	5740	5720	5785	5735	524	1720	1000	3800	10	1	52420851	3014	8.16	0.50	12	0.04	705.00	11401.00	8500	20240119	-32.35	5480	20240909	4.93	8500	-32.35	20240119	5480	4.93	20240909	8500	-32.35	20240119	5480	4.93	20240909	0.95	N	009290	1000	524 억		9254430	N	N	2	N	00	N
117	20241011	120235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5760	0	3	0.00	90350870	15699	45.80	5790	5800	5730	7480	4040	5760	5755.20	17.65	0	-4515	5820	5790	5770	5740	5720	5785	5735	524	1720	1000	3800	10	1	52420851	3019	8.17	0.51	12	0.03	705.00	11401.00	8500	20240119	-32.24	5480	20240909	5.11	8500	-32.24	20240119	5480	5.11	20240909	8500	-32.24	20240119	5480	5.11	20240909	0.95	N	009290	1000	524 억		9254430	N	N	2	N	00	N
118	20241011	110235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5750	-10	5	-0.17	63327720	10992	32.07	5790	5800	5730	7480	4040	5760	5761.26	17.65	0	-2931	5820	5790	5770	5740	5720	5785	5735	524	1720	1000	3800	10	1	52420851	3014	8.16	0.50	12	0.02	705.00	11401.00	8500	20240119	-32.35	5480	20240909	4.93	8500	-32.35	20240119	5480	4.93	20240909	8500	-32.35	20240119	5480	4.93	20240909	0.95	N	009290	1000	524 억		9254430	N	N	2	N	00	N
119	20241011	100240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5760	0	3	0.00	43772770	7589	22.14	5790	5800	5730	7480	4040	5760	5767.92	17.65	0	-722	5820	5790	5770	5740	5720	5785	5735	524	1720	1000	3800	10	1	52420851	3019	8.17	0.51	12	0.01	705.00	11401.00	8500	20240119	-32.24	5480	20240909	5.11	8500	-32.24	20240119	5480	5.11	20240909	8500	-32.24	20240119	5480	5.11	20240909	0.95	N	009290	1000	524 억		9254430	N	N	2	N	00	N
120	20241011	090236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	10	2	0.17	7757160	1343	3.92	5790	5790	5770	7480	4040	5760	5775.99	17.65	0	85	5820	5790	5770	5740	5720	5785	5735	524	1720	1000	3800	10	1	52420851	3025	8.18	0.51	12	0.00	705.00	11401.00	8500	20240119	-32.12	5480	20240909	5.29	8500	-32.12	20240119	5480	5.29	20240909	8500	-32.12	20240119	5480	5.29	20240909	0.95	N	009290	1000	524 억		9254430	N	N	2	N	00	N
121	20241010	160239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5760	30	2	0.52	197387570	34213	48.24	5760	5800	5750	7440	4020	5730	5769.37	17.66	0	-3983	5916	5822	5776	5682	5636	5800	5660	524	1710	1000	3780	10	1	52420851	3019	8.17	0.51	12	0.07	705.00	11401.00	8500	20240119	-32.24	5480	20240909	5.11	8500	-32.24	20240119	5480	5.11	20240909	8500	-32.24	20240119	5480	5.11	20240909	0.95	N	009290	1000	524 억		9258966	N	N	2	N	00	N
122	20241010	150244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5760	30	2	0.52	188724370	32708	46.12	5760	5800	5750	7440	4020	5730	5769.98	17.66	0	-4316	5916	5822	5776	5682	5636	5800	5660	524	1710	1000	3780	10	1	52420851	3019	8.17	0.51	12	0.06	705.00	11401.00	8500	20240119	-32.24	5480	20240909	5.11	8500	-32.24	20240119	5480	5.11	20240909	8500	-32.24	20240119	5480	5.11	20240909	0.95	N	009290	1000	524 억		9258966	N	N	0	N	00	N
123	20241010	140241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	40	2	0.70	161907290	28050	39.55	5760	5800	5750	7440	4020	5730	5772.10	17.66	0	-3562	5916	5822	5776	5682	5636	5800	5660	524	1710	1000	3780	10	1	52420851	3025	8.18	0.51	12	0.05	705.00	11401.00	8500	20240119	-32.12	5480	20240909	5.29	8500	-32.12	20240119	5480	5.29	20240909	8500	-32.12	20240119	5480	5.29	20240909	0.95	N	009290	1000	524 억		9258966	N	N	0	N	00	N
124	20241010	130240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5760	30	2	0.52	154096280	26694	37.64	5760	5800	5750	7440	4020	5730	5772.69	17.66	0	-2911	5916	5822	5776	5682	5636	5800	5660	524	1710	1000	3780	10	1	52420851	3019	8.17	0.51	12	0.05	705.00	11401.00	8500	20240119	-32.24	5480	20240909	5.11	8500	-32.24	20240119	5480	5.11	20240909	8500	-32.24	20240119	5480	5.11	20240909	0.95	N	009290	1000	524 억		9258966	N	N	0	N	00	N
125	20241010	120240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5780	50	2	0.87	128649520	22289	31.43	5760	5800	5750	7440	4020	5730	5771.88	17.66	0	-1834	5916	5822	5776	5682	5636	5800	5660	524	1710	1000	3780	10	1	52420851	3030	8.20	0.51	12	0.04	705.00	11401.00	8500	20240119	-32.00	5480	20240909	5.47	8500	-32.00	20240119	5480	5.47	20240909	8500	-32.00	20240119	5480	5.47	20240909	0.95	N	009290	1000	524 억		9258966	N	N	0	N	00	N
126	20241010	110239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5780	50	2	0.87	81667520	14145	19.94	5760	5800	5750	7440	4020	5730	5773.60	17.66	0	-1615	5916	5822	5776	5682	5636	5800	5660	524	1710	1000	3780	10	1	52420851	3030	8.20	0.51	12	0.03	705.00	11401.00	8500	20240119	-32.00	5480	20240909	5.47	8500	-32.00	20240119	5480	5.47	20240909	8500	-32.00	20240119	5480	5.47	20240909	0.95	N	009290	1000	524 억		9258966	N	N	0	N	00	N
127	20241010	100240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	40	2	0.70	51347810	8890	12.53	5760	5800	5750	7440	4020	5730	5775.91	17.66	0	837	5916	5822	5776	5682	5636	5800	5660	524	1710	1000	3780	10	1	52420851	3025	8.18	0.51	12	0.02	705.00	11401.00	8500	20240119	-32.12	5480	20240909	5.29	8500	-32.12	20240119	5480	5.29	20240909	8500	-32.12	20240119	5480	5.29	20240909	0.95	N	009290	1000	524 억		9258966	N	N	0	N	00	N
128	20241010	090240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	40	2	0.70	3968810	689	0.97	5760	5770	5750	7440	4020	5730	5760.25	17.66	0	266	5916	5822	5776	5682	5636	5800	5660	524	1710	1000	3780	10	1	52420851	3025	8.18	0.51	12	0.00	705.00	11401.00	8500	20240119	-32.12	5480	20240909	5.29	8500	-32.12	20240119	5480	5.29	20240909	8500	-32.12	20240119	5480	5.29	20240909	0.95	N	009290	1000	524 억		9258966	N	N	0	N	00	N
129	20241008	160240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5730	-100	5	-1.72	411246530	70914	224.51	5830	5870	5730	7570	4090	5830	5799.23	17.67	0	-8431	5930	5880	5840	5790	5750	5905	5815	524	1740	1000	3840	10	1	52420851	3004	8.13	0.50	12	0.14	705.00	11401.00	8500	20240119	-32.59	5480	20240909	4.56	8500	-32.59	20240119	5480	4.56	20240909	8500	-32.59	20240119	5480	4.56	20240909	0.94	N	009290	1000	524 억		9260559	N	N	75	N	00	N
130	20241008	150241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5790	-40	5	-0.69	329028920	56593	179.17	5830	5870	5770	7570	4090	5830	5813.95	17.67	0	-1258	5930	5880	5840	5790	5750	5905	5815	524	1740	1000	3840	10	1	52420851	3035	8.21	0.51	12	0.11	705.00	11401.00	8500	20240119	-31.88	5480	20240909	5.66	8500	-31.88	20240119	5480	5.66	20240909	8500	-31.88	20240119	5480	5.66	20240909	0.94	N	009290	1000	524 억		9260559	N	N	75	N	00	N
131	20241008	140241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5820	-10	5	-0.17	249073380	42767	135.40	5830	5870	5780	7570	4090	5830	5823.96	17.67	0	-2736	5930	5880	5840	5790	5750	5905	5815	524	1740	1000	3840	10	1	52420851	3051	8.26	0.51	12	0.08	705.00	11401.00	8500	20240119	-31.53	5480	20240909	6.20	8500	-31.53	20240119	5480	6.20	20240909	8500	-31.53	20240119	5480	6.20	20240909	0.94	N	009290	1000	524 억		9260559	N	N	75	N	00	N
132	20241008	130240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5790	-40	5	-0.69	190473100	32674	103.44	5830	5870	5780	7570	4090	5830	5829.50	17.67	0	-2690	5930	5880	5840	5790	5750	5905	5815	524	1740	1000	3840	10	1	52420851	3035	8.21	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.88	5480	20240909	5.66	8500	-31.88	20240119	5480	5.66	20240909	8500	-31.88	20240119	5480	5.66	20240909	0.94	N	009290	1000	524 억		9260559	N	N	75	N	00	N
133	20241008	120239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5810	-20	5	-0.34	169591170	29076	92.05	5830	5870	5790	7570	4090	5830	5832.69	17.67	0	-1873	5930	5880	5840	5790	5750	5905	5815	524	1740	1000	3840	10	1	52420851	3046	8.24	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.65	5480	20240909	6.02	8500	-31.65	20240119	5480	6.02	20240909	8500	-31.65	20240119	5480	6.02	20240909	0.94	N	009290	1000	524 억		9260559	N	N	75	N	00	N
134	20241008	110239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5820	-10	5	-0.17	141432180	24226	76.70	5830	5870	5810	7570	4090	5830	5838.03	17.67	0	-318	5930	5880	5840	5790	5750	5905	5815	524	1740	1000	3840	10	1	52420851	3051	8.26	0.51	12	0.05	705.00	11401.00	8500	20240119	-31.53	5480	20240909	6.20	8500	-31.53	20240119	5480	6.20	20240909	8500	-31.53	20240119	5480	6.20	20240909	0.94	N	009290	1000	524 억		9260559	N	N	75	N	00	N
135	20241008	100241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	20	2	0.34	65654850	11254	35.63	5830	5860	5810	7570	4090	5830	5833.91	17.67	0	2309	5930	5880	5840	5790	5750	5905	5815	524	1740	1000	3840	10	1	52420851	3067	8.30	0.51	12	0.02	705.00	11401.00	8500	20240119	-31.18	5480	20240909	6.75	8500	-31.18	20240119	5480	6.75	20240909	8500	-31.18	20240119	5480	6.75	20240909	0.94	N	009290	1000	524 억		9260559	N	N	75	N	00	N
136	20241008	090239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	0	3	0.00	14493380	2486	7.87	5830	5830	5830	7570	4090	5830	5830.00	17.67	0	-408	5930	5880	5840	5790	5750	5905	5815	524	1740	1000	3840	10	1	52420851	3056	8.27	0.51	12	0.00	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.94	N	009290	1000	524 억		9260559	N	N	75	N	00	N
137	20241007	160239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	20	2	0.34	184184720	31581	61.41	5820	5890	5800	7550	4070	5810	5832.14	17.67	0	-1863	5983	5896	5793	5706	5603	5940	5750	524	1740	1000	3830	10	1	52420851	3056	8.27	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.96	N	009290	1000	524 억		9261130	N	N	75	N	00	N
138	20241007	150237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	20	2	0.34	178766090	30654	59.60	5820	5890	5800	7550	4070	5810	5831.74	17.67	0	-1582	5983	5896	5793	5706	5603	5940	5750	524	1740	1000	3830	10	1	52420851	3056	8.27	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.96	N	009290	1000	524 억		9261130	N	N	0	N	00	N
139	20241007	140255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	30	2	0.52	163025230	27957	54.36	5820	5890	5800	7550	4070	5810	5831.28	17.67	0	-2214	5983	5896	5793	5706	5603	5940	5750	524	1740	1000	3830	10	1	52420851	3061	8.28	0.51	12	0.05	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.96	N	009290	1000	524 억		9261130	N	N	0	N	00	N
140	20241007	130237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	30	2	0.52	156379460	26818	52.14	5820	5890	5800	7550	4070	5810	5831.14	17.67	0	-1579	5983	5896	5793	5706	5603	5940	5750	524	1740	1000	3830	10	1	52420851	3061	8.28	0.51	12	0.05	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.96	N	009290	1000	524 억		9261130	N	N	0	N	00	N
141	20241007	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	20	2	0.34	136745770	23451	45.60	5820	5890	5800	7550	4070	5810	5831.13	17.67	0	-1855	5983	5896	5793	5706	5603	5940	5750	524	1740	1000	3830	10	1	52420851	3056	8.27	0.51	12	0.04	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.96	N	009290	1000	524 억		9261130	N	N	0	N	00	N
142	20241007	110236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5820	10	2	0.17	113487030	19466	37.85	5820	5890	5800	7550	4070	5810	5830.01	17.67	0	-2443	5983	5896	5793	5706	5603	5940	5750	524	1740	1000	3830	10	1	52420851	3051	8.26	0.51	12	0.04	705.00	11401.00	8500	20240119	-31.53	5480	20240909	6.20	8500	-31.53	20240119	5480	6.20	20240909	8500	-31.53	20240119	5480	6.20	20240909	0.96	N	009290	1000	524 억		9261130	N	N	0	N	00	N
143	20241007	100233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	20	2	0.34	77788050	13349	25.96	5820	5890	5800	7550	4070	5810	5827.26	17.67	0	-1958	5983	5896	5793	5706	5603	5940	5750	524	1740	1000	3830	10	1	52420851	3056	8.27	0.51	12	0.03	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.96	N	009290	1000	524 억		9261130	N	N	0	N	00	N
144	20241007	090224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	30	2	0.52	724440	124	0.24	5820	5890	5820	7550	4070	5810	5842.26	17.67	0	-6	5983	5896	5793	5706	5603	5940	5750	524	1740	1000	3830	10	1	52420851	3061	8.28	0.51	12	0.00	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.96	N	009290	1000	524 억		9261130	N	N	0	N	00	N
145	20241004	160227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5810	90	2	1.57	299025320	51419	98.53	5690	5880	5690	7430	4010	5720	5815.47	17.67	0	2170	5860	5790	5740	5670	5620	5765	5645	524	1710	1000	3770	10	1	52420851	3046	8.24	0.51	12	0.10	705.00	11401.00	8500	20240119	-31.65	5480	20240909	6.02	8500	-31.65	20240119	5480	6.02	20240909	8500	-31.65	20240119	5480	6.02	20240909	0.96	N	009290	1000	524 억		9262197	N	N	0	N	00	N
146	20241004	150228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	120	2	2.10	283612290	48775	93.47	5690	5880	5690	7430	4010	5720	5814.71	17.67	0	2220	5860	5790	5740	5670	5620	5765	5645	524	1710	1000	3770	10	1	52420851	3061	8.28	0.51	12	0.09	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.96	N	009290	1000	524 억		9262197	N	N	0	N	00	N
147	20241004	140228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	130	2	2.27	265671450	45694	87.56	5690	5880	5690	7430	4010	5720	5814.14	17.67	0	2444	5860	5790	5740	5670	5620	5765	5645	524	1710	1000	3770	10	1	52420851	3067	8.30	0.51	12	0.09	705.00	11401.00	8500	20240119	-31.18	5480	20240909	6.75	8500	-31.18	20240119	5480	6.75	20240909	8500	-31.18	20240119	5480	6.75	20240909	0.96	N	009290	1000	524 억		9262197	N	N	0	N	00	N
148	20241004	130228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	110	2	1.92	216148360	37227	71.34	5690	5870	5690	7430	4010	5720	5806.23	17.67	0	4987	5860	5790	5740	5670	5620	5765	5645	524	1710	1000	3770	10	1	52420851	3056	8.27	0.51	12	0.07	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.96	N	009290	1000	524 억		9262197	N	N	0	N	00	N
149	20241004	120228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	110	2	1.92	178446420	30749	58.92	5690	5870	5690	7430	4010	5720	5803.32	17.67	0	3888	5860	5790	5740	5670	5620	5765	5645	524	1710	1000	3770	10	1	52420851	3056	8.27	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.96	N	009290	1000	524 억		9262197	N	N	0	N	00	N
150	20241004	110228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	110	2	1.92	124717140	21547	41.29	5690	5870	5690	7430	4010	5720	5788.14	17.67	0	995	5860	5790	5740	5670	5620	5765	5645	524	1710	1000	3770	10	1	52420851	3056	8.27	0.51	12	0.04	705.00	11401.00	8500	20240119	-31.41	5480	20240909	6.39	8500	-31.41	20240119	5480	6.39	20240909	8500	-31.41	20240119	5480	6.39	20240909	0.96	N	009290	1000	524 억		9262197	N	N	0	N	00	N
151	20241004	100228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	120	2	2.10	99258390	17183	32.93	5690	5870	5690	7430	4010	5720	5776.55	17.67	0	159	5860	5790	5740	5670	5620	5765	5645	524	1710	1000	3770	10	1	52420851	3061	8.28	0.51	12	0.03	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.96	N	009290	1000	524 억		9262197	N	N	0	N	00	N
152	20241004	090226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5690	-30	5	-0.52	11876900	2087	4.00	5690	5720	5690	7430	4010	5720	5690.90	17.67	0	1129	5860	5790	5740	5670	5620	5765	5645	524	1710	1000	3770	10	1	52420851	2983	8.07	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.06	5480	20240909	3.83	8500	-33.06	20240119	5480	3.83	20240909	8500	-33.06	20240119	5480	3.83	20240909	0.96	N	009290	1000	524 억		9262197	N	N	0	N	00	N
153	20241002	160225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5720	-100	5	-1.72	296004800	51688	129.20	5740	5810	5690	7560	4080	5820	5726.76	17.69	0	-9890	5966	5892	5856	5782	5746	5875	5765	524	1740	1000	3840	10	1	52420851	2998	8.11	0.50	12	0.10	705.00	11401.00	8500	20240119	-32.71	5480	20240909	4.38	8500	-32.71	20240119	5480	4.38	20240909	8500	-32.71	20240119	5480	4.38	20240909	0.95	N	009290	1000	524 억		9272002	N	N	2388	N	00	N
154	20241002	150228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5730	-90	5	-1.55	260979150	45592	113.96	5740	5810	5690	7560	4080	5820	5724.23	17.69	0	-8260	5966	5892	5856	5782	5746	5875	5765	524	1740	1000	3840	10	1	52420851	3004	8.13	0.50	12	0.09	705.00	11401.00	8500	20240119	-32.59	5480	20240909	4.56	8500	-32.59	20240119	5480	4.56	20240909	8500	-32.59	20240119	5480	4.56	20240909	0.95	N	009290	1000	524 억		9272002	N	N	2388	N	00	N
155	20241002	140228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	-50	5	-0.86	205545890	35930	89.81	5740	5810	5690	7560	4080	5820	5720.73	17.69	0	-6026	5966	5892	5856	5782	5746	5875	5765	524	1740	1000	3840	10	1	52420851	3025	8.18	0.51	12	0.07	705.00	11401.00	8500	20240119	-32.12	5480	20240909	5.29	8500	-32.12	20240119	5480	5.29	20240909	8500	-32.12	20240119	5480	5.29	20240909	0.95	N	009290	1000	524 억		9272002	N	N	2388	N	00	N
156	20241002	130228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5760	-60	5	-1.03	193546160	33848	84.61	5740	5810	5690	7560	4080	5820	5718.10	17.69	0	-5235	5966	5892	5856	5782	5746	5875	5765	524	1740	1000	3840	10	1	52420851	3019	8.17	0.51	12	0.06	705.00	11401.00	8500	20240119	-32.24	5480	20240909	5.11	8500	-32.24	20240119	5480	5.11	20240909	8500	-32.24	20240119	5480	5.11	20240909	0.95	N	009290	1000	524 억		9272002	N	N	2388	N	00	N
157	20241002	120225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5750	-70	5	-1.20	179878430	31472	78.67	5740	5810	5690	7560	4080	5820	5715.51	17.69	0	-3862	5966	5892	5856	5782	5746	5875	5765	524	1740	1000	3840	10	1	52420851	3014	8.16	0.50	12	0.06	705.00	11401.00	8500	20240119	-32.35	5480	20240909	4.93	8500	-32.35	20240119	5480	4.93	20240909	8500	-32.35	20240119	5480	4.93	20240909	0.95	N	009290	1000	524 억		9272002	N	N	2388	N	00	N
158	20241002	110224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5720	-100	5	-1.72	168325650	29464	73.65	5740	5810	5690	7560	4080	5820	5712.93	17.69	0	-2551	5966	5892	5856	5782	5746	5875	5765	524	1740	1000	3840	10	1	52420851	2998	8.11	0.50	12	0.06	705.00	11401.00	8500	20240119	-32.71	5480	20240909	4.38	8500	-32.71	20240119	5480	4.38	20240909	8500	-32.71	20240119	5480	4.38	20240909	0.95	N	009290	1000	524 억		9272002	N	N	2388	N	00	N
159	20241002	100225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5710	-110	5	-1.89	151987580	26605	66.50	5740	5810	5690	7560	4080	5820	5712.74	17.69	0	-2328	5966	5892	5856	5782	5746	5875	5765	524	1740	1000	3840	10	1	52420851	2993	8.10	0.50	12	0.05	705.00	11401.00	8500	20240119	-32.82	5480	20240909	4.20	8500	-32.82	20240119	5480	4.20	20240909	8500	-32.82	20240119	5480	4.20	20240909	0.95	N	009290	1000	524 억		9272002	N	N	2388	N	00	N
160	20241002	090223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5730	-90	5	-1.55	25498560	4439	11.10	5740	5810	5730	7560	4080	5820	5744.21	17.69	0	15	5966	5892	5856	5782	5746	5875	5765	524	1740	1000	3840	10	1	52420851	3004	8.13	0.50	12	0.01	705.00	11401.00	8500	20240119	-32.59	5480	20240909	4.56	8500	-32.59	20240119	5480	4.56	20240909	8500	-32.59	20240119	5480	4.56	20240909	0.95	N	009290	1000	524 억		9272002	N	N	2388	N	00	N