KissMeData/016580/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	160334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	240	2	1.81	355546710	26673	176.39	13270	13530	13080	17230	9290	13260	13328.12	11.20	0	-4399	13426	13342	13176	13092	12926	13385	13135	97	3970	500	9810	10	1	18600070	2511	8.43	0.68	12	0.14	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.49	N	016580	500	97 억		2083760	N	N	0	N	00	N
3	20241031	150338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	160	2	1.21	288646260	21708	143.55	13270	13530	13080	17230	9290	13260	13296.77	11.20	0	-4855	13426	13342	13176	13092	12926	13385	13135	97	3970	500	9810	10	1	18600070	2496	8.38	0.68	12	0.12	1601.00	19778.00	15900	20240626	-15.60	12910	20240805	3.95	15900	-15.60	20240626	12910	3.95	20240805	15900	-15.60	20240626	12910	3.95	20240805	0.49	N	016580	500	97 억		2083760	N	N	0	N	00	N
4	20241031	140338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-50	5	-0.38	118110130	8973	59.34	13270	13280	13080	17230	9290	13260	13162.84	11.20	0	-1242	13426	13342	13176	13092	12926	13385	13135	97	3970	500	9810	10	1	18600070	2457	8.25	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.92	12910	20240805	2.32	15900	-16.92	20240626	12910	2.32	20240805	15900	-16.92	20240626	12910	2.32	20240805	0.49	N	016580	500	97 억		2083760	N	N	0	N	00	N
5	20241031	130337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-90	5	-0.68	82613950	6289	41.59	13270	13270	13080	17230	9290	13260	13136.26	11.20	0	-516	13426	13342	13176	13092	12926	13385	13135	97	3970	500	9810	10	1	18600070	2450	8.23	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.17	12910	20240805	2.01	15900	-17.17	20240626	12910	2.01	20240805	15900	-17.17	20240626	12910	2.01	20240805	0.49	N	016580	500	97 억		2083760	N	N	0	N	00	N
6	20241031	120337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-120	5	-0.90	63043300	4805	31.77	13270	13270	13080	17230	9290	13260	13120.35	11.20	0	-152	13426	13342	13176	13092	12926	13385	13135	97	3970	500	9810	10	1	18600070	2444	8.21	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.36	12910	20240805	1.78	15900	-17.36	20240626	12910	1.78	20240805	15900	-17.36	20240626	12910	1.78	20240805	0.49	N	016580	500	97 억		2083760	N	N	0	N	00	N
7	20241031	110339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-140	5	-1.06	52504040	4002	26.46	13270	13270	13080	17230	9290	13260	13119.45	11.20	0	59	13426	13342	13176	13092	12926	13385	13135	97	3970	500	9810	10	1	18600070	2440	8.19	0.66	12	0.02	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.49	N	016580	500	97 억		2083760	N	N	0	N	00	N
8	20241031	100337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	-160	5	-1.21	33732310	2569	16.99	13270	13270	13080	17230	9290	13260	13130.52	11.20	0	-53	13426	13342	13176	13092	12926	13385	13135	97	3970	500	9810	10	1	18600070	2437	8.18	0.66	12	0.01	1601.00	19778.00	15900	20240626	-17.61	12910	20240805	1.47	15900	-17.61	20240626	12910	1.47	20240805	15900	-17.61	20240626	12910	1.47	20240805	0.49	N	016580	500	97 억		2083760	N	N	0	N	00	N
9	20241031	090337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-10	5	-0.08	53040	4	0.03	13270	13270	13250	17230	9290	13260	13260.00	11.20	0	-1	13426	13342	13176	13092	12926	13385	13135	97	3970	500	9810	10	1	18600070	2465	8.28	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.49	N	016580	500	97 억		2083760	N	N	0	N	00	N
10	20241030	160335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	140	2	1.07	198768040	15112	194.72	13100	13260	13010	17050	9190	13120	13152.92	11.17	0	3403	13180	13150	13110	13080	13040	13130	13060	97	3930	500	9700	10	1	18600070	2466	8.28	0.67	12	0.08	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.49	N	016580	500	97 억		2077285	N	N	0	N	00	N
11	20241030	150342	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	100	2	0.76	179534390	13657	175.97	13100	13260	13010	17050	9190	13120	13145.96	11.17	0	4043	13180	13150	13110	13080	13040	13130	13060	97	3930	500	9700	10	1	18600070	2459	8.26	0.67	12	0.07	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.49	N	016580	500	97 억		2077285	N	N	0	N	00	N
12	20241030	140340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	40	2	0.30	157637450	11998	154.59	13100	13250	13010	17050	9190	13120	13138.64	11.17	0	4436	13180	13150	13110	13080	13040	13130	13060	97	3930	500	9700	10	1	18600070	2448	8.22	0.67	12	0.06	1601.00	19778.00	15900	20240626	-17.23	12910	20240805	1.94	15900	-17.23	20240626	12910	1.94	20240805	15900	-17.23	20240626	12910	1.94	20240805	0.49	N	016580	500	97 억		2077285	N	N	0	N	00	N
13	20241030	130339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	40	2	0.30	147921320	11260	145.08	13100	13250	13010	17050	9190	13120	13136.88	11.17	0	4344	13180	13150	13110	13080	13040	13130	13060	97	3930	500	9700	10	1	18600070	2448	8.22	0.67	12	0.06	1601.00	19778.00	15900	20240626	-17.23	12910	20240805	1.94	15900	-17.23	20240626	12910	1.94	20240805	15900	-17.23	20240626	12910	1.94	20240805	0.49	N	016580	500	97 억		2077285	N	N	0	N	00	N
14	20241030	120341	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	50	2	0.38	135027960	10280	132.46	13100	13250	13010	17050	9190	13120	13135.02	11.17	0	3803	13180	13150	13110	13080	13040	13130	13060	97	3930	500	9700	10	1	18600070	2450	8.23	0.67	12	0.06	1601.00	19778.00	15900	20240626	-17.17	12910	20240805	2.01	15900	-17.17	20240626	12910	2.01	20240805	15900	-17.17	20240626	12910	2.01	20240805	0.49	N	016580	500	97 억		2077285	N	N	0	N	00	N
15	20241030	110338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	80	2	0.61	117283020	8933	115.10	13100	13250	13010	17050	9190	13120	13129.19	11.17	0	3502	13180	13150	13110	13080	13040	13130	13060	97	3930	500	9700	10	1	18600070	2455	8.24	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.49	N	016580	500	97 억		2077285	N	N	0	N	00	N
16	20241030	100337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	30	2	0.23	86029800	6566	84.60	13100	13180	13010	17050	9190	13120	13102.31	11.17	0	2687	13180	13150	13110	13080	13040	13130	13060	97	3930	500	9700	10	1	18600070	2446	8.21	0.66	12	0.04	1601.00	19778.00	15900	20240626	-17.30	12910	20240805	1.86	15900	-17.30	20240626	12910	1.86	20240805	15900	-17.30	20240626	12910	1.86	20240805	0.49	N	016580	500	97 억		2077285	N	N	0	N	00	N
17	20241030	090338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	30	2	0.23	944710	72	0.93	13100	13150	13100	17050	9190	13120	13120.97	11.17	0	12	13180	13150	13110	13080	13040	13130	13060	97	3930	500	9700	10	1	18600070	2446	8.21	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.30	12910	20240805	1.86	15900	-17.30	20240626	12910	1.86	20240805	15900	-17.30	20240626	12910	1.86	20240805	0.49	N	016580	500	97 억		2077285	N	N	0	N	00	N
18	20241029	160327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	10	2	0.08	101721530	7760	51.94	13130	13140	13070	17040	9180	13110	13108.44	11.16	0	1321	13236	13172	13116	13052	12996	13145	13025	97	3930	500	9700	10	1	18600070	2440	8.19	0.66	12	0.04	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.48	N	016580	500	97 억		2075987	N	N	0	N	00	N
19	20241029	150333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	10	2	0.08	98967550	7550	50.54	13130	13140	13070	17040	9180	13110	13108.28	11.16	0	1219	13236	13172	13116	13052	12996	13145	13025	97	3930	500	9700	10	1	18600070	2440	8.19	0.66	12	0.04	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.48	N	016580	500	97 억		2075987	N	N	0	N	00	N
20	20241029	140328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	10	2	0.08	78443940	5985	40.06	13130	13140	13070	17040	9180	13110	13106.76	11.16	0	286	13236	13172	13116	13052	12996	13145	13025	97	3930	500	9700	10	1	18600070	2440	8.19	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.48	N	016580	500	97 억		2075987	N	N	0	N	00	N
21	20241029	130329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	10	2	0.08	63481430	4843	32.42	13130	13140	13080	17040	9180	13110	13107.87	11.16	0	655	13236	13172	13116	13052	12996	13145	13025	97	3930	500	9700	10	1	18600070	2440	8.19	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.48	N	016580	500	97 억		2075987	N	N	0	N	00	N
22	20241029	120331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	20	2	0.15	59413580	4533	30.34	13130	13140	13080	17040	9180	13110	13106.90	11.16	0	630	13236	13172	13116	13052	12996	13145	13025	97	3930	500	9700	10	1	18600070	2442	8.20	0.66	12	0.02	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.48	N	016580	500	97 억		2075987	N	N	0	N	00	N
23	20241029	110334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	20	2	0.15	53232100	4062	27.19	13130	13140	13080	17040	9180	13110	13104.90	11.16	0	486	13236	13172	13116	13052	12996	13145	13025	97	3930	500	9700	10	1	18600070	2442	8.20	0.66	12	0.02	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.48	N	016580	500	97 억		2075987	N	N	0	N	00	N
24	20241029	100331	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	0	3	0.00	11481830	877	5.87	13130	13130	13080	17040	9180	13110	13092.17	11.16	0	-4	13236	13172	13116	13052	12996	13145	13025	97	3930	500	9700	10	1	18600070	2438	8.19	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.55	12910	20240805	1.55	15900	-17.55	20240626	12910	1.55	20240805	15900	-17.55	20240626	12910	1.55	20240805	0.48	N	016580	500	97 억		2075987	N	N	0	N	00	N
25	20241028	160327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	-30	5	-0.23	195515750	14930	50.98	13180	13180	13060	17080	9200	13140	13095.49	11.17	0	-1424	13380	13260	13130	13010	12880	13195	12945	97	3940	500	9720	10	1	18600070	2438	8.19	0.66	12	0.08	1601.00	19778.00	15900	20240626	-17.55	12910	20240805	1.55	15900	-17.55	20240626	12910	1.55	20240805	15900	-17.55	20240626	12910	1.55	20240805	0.48	N	016580	500	97 억		2077162	N	N	58	N	00	N
26	20241028	150328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	-40	5	-0.30	179447460	13704	46.79	13180	13180	13060	17080	9200	13140	13094.53	11.17	0	-868	13380	13260	13130	13010	12880	13195	12945	97	3940	500	9720	10	1	18600070	2437	8.18	0.66	12	0.07	1601.00	19778.00	15900	20240626	-17.61	12910	20240805	1.47	15900	-17.61	20240626	12910	1.47	20240805	15900	-17.61	20240626	12910	1.47	20240805	0.48	N	016580	500	97 억		2077162	N	N	58	N	00	N
27	20241028	140330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-20	5	-0.15	164918140	12596	43.01	13180	13180	13060	17080	9200	13140	13092.90	11.17	0	-866	13380	13260	13130	13010	12880	13195	12945	97	3940	500	9720	10	1	18600070	2440	8.19	0.66	12	0.07	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.48	N	016580	500	97 억		2077162	N	N	58	N	00	N
28	20241028	130328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-50	5	-0.38	150382250	11486	39.22	13180	13180	13060	17080	9200	13140	13092.66	11.17	0	-936	13380	13260	13130	13010	12880	13195	12945	97	3940	500	9720	10	1	18600070	2435	8.18	0.66	12	0.06	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.48	N	016580	500	97 억		2077162	N	N	58	N	00	N
29	20241028	120329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	-80	5	-0.61	128744030	9831	33.57	13180	13180	13060	17080	9200	13140	13095.72	11.17	0	-1202	13380	13260	13130	13010	12880	13195	12945	97	3940	500	9720	10	1	18600070	2429	8.16	0.66	12	0.05	1601.00	19778.00	15900	20240626	-17.86	12910	20240805	1.16	15900	-17.86	20240626	12910	1.16	20240805	15900	-17.86	20240626	12910	1.16	20240805	0.48	N	016580	500	97 억		2077162	N	N	58	N	00	N
30	20241028	110307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-50	5	-0.38	87060940	6644	22.69	13180	13180	13060	17080	9200	13140	13103.69	11.17	0	-1272	13380	13260	13130	13010	12880	13195	12945	97	3940	500	9720	10	1	18600070	2435	8.18	0.66	12	0.04	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.48	N	016580	500	97 억		2077162	N	N	58	N	00	N
31	20241028	100325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-50	5	-0.38	61202980	4670	15.95	13180	13180	13060	17080	9200	13140	13105.56	11.17	0	-1412	13380	13260	13130	13010	12880	13195	12945	97	3940	500	9720	10	1	18600070	2435	8.18	0.66	12	0.03	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.48	N	016580	500	97 억		2077162	N	N	58	N	00	N
32	20241028	090326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13080	-60	5	-0.46	8987710	684	2.34	13180	13180	13080	17080	9200	13140	13139.93	11.17	0	-639	13380	13260	13130	13010	12880	13195	12945	97	3940	500	9720	10	1	18600070	2433	8.17	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.74	12910	20240805	1.32	15900	-17.74	20240626	12910	1.32	20240805	15900	-17.74	20240626	12910	1.32	20240805	0.48	N	016580	500	97 억		2077162	N	N	58	N	00	N
33	20241025	160325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-90	5	-0.68	383474680	29288	295.12	13230	13250	13000	17190	9270	13230	13093.19	11.19	0	-4687	13483	13356	13293	13166	13103	13325	13135	97	3960	500	9790	10	1	18600070	2444	8.21	0.66	12	0.16	1601.00	19778.00	15900	20240626	-17.36	12910	20240805	1.78	15900	-17.36	20240626	12910	1.78	20240805	15900	-17.36	20240626	12910	1.78	20240805	0.48	N	016580	500	97 억		2082255	N	N	58	N	00	N
34	20241025	150329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-140	5	-1.06	364131990	27815	280.28	13230	13250	13000	17190	9270	13230	13091.21	11.19	0	-4175	13483	13356	13293	13166	13103	13325	13135	97	3960	500	9790	10	1	18600070	2435	8.18	0.66	12	0.15	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.48	N	016580	500	97 억		2082255	N	N	0	N	00	N
35	20241025	140327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13080	-150	5	-1.13	264207590	20158	203.12	13230	13250	13010	17190	9270	13230	13106.84	11.19	0	-3753	13483	13356	13293	13166	13103	13325	13135	97	3960	500	9790	10	1	18600070	2433	8.17	0.66	12	0.11	1601.00	19778.00	15900	20240626	-17.74	12910	20240805	1.32	15900	-17.74	20240626	12910	1.32	20240805	15900	-17.74	20240626	12910	1.32	20240805	0.48	N	016580	500	97 억		2082255	N	N	0	N	00	N
36	20241025	130330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-160	5	-1.21	250828900	19136	192.83	13230	13250	13010	17190	9270	13230	13107.70	11.19	0	-3640	13483	13356	13293	13166	13103	13325	13135	97	3960	500	9790	10	1	18600070	2431	8.16	0.66	12	0.10	1601.00	19778.00	15900	20240626	-17.80	12910	20240805	1.24	15900	-17.80	20240626	12910	1.24	20240805	15900	-17.80	20240626	12910	1.24	20240805	0.48	N	016580	500	97 억		2082255	N	N	0	N	00	N
37	20241025	120329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-100	5	-0.76	131322690	10000	100.77	13230	13250	13100	17190	9270	13230	13132.27	11.19	0	-2988	13483	13356	13293	13166	13103	13325	13135	97	3960	500	9790	10	1	18600070	2442	8.20	0.66	12	0.05	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.48	N	016580	500	97 억		2082255	N	N	0	N	00	N
38	20241025	110327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-100	5	-0.76	114683330	8733	88.00	13230	13250	13100	17190	9270	13230	13132.18	11.19	0	-2717	13483	13356	13293	13166	13103	13325	13135	97	3960	500	9790	10	1	18600070	2442	8.20	0.66	12	0.05	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.48	N	016580	500	97 억		2082255	N	N	0	N	00	N
39	20241025	100328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-110	5	-0.83	91481500	6965	70.18	13230	13250	13100	17190	9270	13230	13134.46	11.19	0	-2068	13483	13356	13293	13166	13103	13325	13135	97	3960	500	9790	10	1	18600070	2440	8.19	0.66	12	0.04	1601.00	19778.00	15900	20240626	-17.48	12910	20240805	1.63	15900	-17.48	20240626	12910	1.63	20240805	15900	-17.48	20240626	12910	1.63	20240805	0.48	N	016580	500	97 억		2082255	N	N	0	N	00	N
40	20241025	090327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	20	2	0.15	224930	17	0.17	13230	13250	13230	17190	9270	13230	13231.18	11.19	0	-2	13483	13356	13293	13166	13103	13325	13135	97	3960	500	9790	10	1	18600070	2465	8.28	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.48	N	016580	500	97 억		2082255	N	N	0	N	00	N
41	20241024	160323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	-170	5	-1.27	131603540	9924	77.03	13420	13420	13230	17420	9380	13400	13261.62	11.20	0	-2184	13586	13492	13376	13282	13166	13540	13330	97	4020	500	9910	10	1	18600070	2461	8.26	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.48	N	016580	500	97 억		2083936	N	N	0	N	00	N
42	20241024	150324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-160	5	-1.19	119708520	9025	70.05	13420	13420	13230	17420	9380	13400	13264.10	11.20	0	-1882	13586	13492	13376	13282	13166	13540	13330	97	4020	500	9910	10	1	18600070	2463	8.27	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.48	N	016580	500	97 억		2083936	N	N	0	N	00	N
43	20241024	140324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13290	-110	5	-0.82	86326220	6506	50.50	13420	13420	13230	17420	9380	13400	13268.71	11.20	0	-1102	13586	13492	13376	13282	13166	13540	13330	97	4020	500	9910	10	1	18600070	2472	8.30	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.42	12910	20240805	2.94	15900	-16.42	20240626	12910	2.94	20240805	15900	-16.42	20240626	12910	2.94	20240805	0.48	N	016580	500	97 억		2083936	N	N	0	N	00	N
44	20241024	130325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	-120	5	-0.90	80118120	6039	46.88	13420	13420	13230	17420	9380	13400	13266.79	11.20	0	-1107	13586	13492	13376	13282	13166	13540	13330	97	4020	500	9910	10	1	18600070	2470	8.29	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.48	12910	20240805	2.87	15900	-16.48	20240626	12910	2.87	20240805	15900	-16.48	20240626	12910	2.87	20240805	0.48	N	016580	500	97 억		2083936	N	N	0	N	00	N
45	20241024	120324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	-90	5	-0.67	69892890	5271	40.91	13420	13420	13230	17420	9380	13400	13259.89	11.20	0	-815	13586	13492	13376	13282	13166	13540	13330	97	4020	500	9910	10	1	18600070	2476	8.31	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.29	12910	20240805	3.10	15900	-16.29	20240626	12910	3.10	20240805	15900	-16.29	20240626	12910	3.10	20240805	0.48	N	016580	500	97 억		2083936	N	N	0	N	00	N
46	20241024	110326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-160	5	-1.19	51530560	3886	30.16	13420	13420	13230	17420	9380	13400	13260.57	11.20	0	-451	13586	13492	13376	13282	13166	13540	13330	97	4020	500	9910	10	1	18600070	2463	8.27	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.48	N	016580	500	97 억		2083936	N	N	0	N	00	N
47	20241024	100326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-130	5	-0.97	29859760	2250	17.46	13420	13420	13230	17420	9380	13400	13271.00	11.20	0	15	13586	13492	13376	13282	13166	13540	13330	97	4020	500	9910	10	1	18600070	2468	8.29	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.54	12910	20240805	2.79	15900	-16.54	20240626	12910	2.79	20240805	15900	-16.54	20240626	12910	2.79	20240805	0.48	N	016580	500	97 억		2083936	N	N	0	N	00	N
48	20241024	090327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-20	5	-0.15	1393580	104	0.81	13420	13420	13380	17420	9380	13400	13399.81	11.20	0	-3	13586	13492	13376	13282	13166	13540	13330	97	4020	500	9910	10	1	18600070	2489	8.36	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.85	12910	20240805	3.64	15900	-15.85	20240626	12910	3.64	20240805	15900	-15.85	20240626	12910	3.64	20240805	0.48	N	016580	500	97 억		2083936	N	N	0	N	00	N
49	20241023	160326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	40	2	0.30	171640950	12882	78.00	13360	13470	13260	17360	9360	13360	13324.09	11.22	0	-2962	13820	13590	13460	13230	13100	13525	13165	97	4000	500	9880	10	1	18600070	2492	8.37	0.68	12	0.07	1601.00	19778.00	15900	20240626	-15.72	12910	20240805	3.80	15900	-15.72	20240626	12910	3.80	20240805	15900	-15.72	20240626	12910	3.80	20240805	0.49	N	016580	500	97 억		2087025	N	N	0	N	00	N
50	20241023	150330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-20	5	-0.15	148350010	11135	67.42	13360	13430	13260	17360	9360	13360	13322.86	11.22	0	-3084	13820	13590	13460	13230	13100	13525	13165	97	4000	500	9880	10	1	18600070	2481	8.33	0.67	12	0.06	1601.00	19778.00	15900	20240626	-16.10	12910	20240805	3.33	15900	-16.10	20240626	12910	3.33	20240805	15900	-16.10	20240626	12910	3.33	20240805	0.49	N	016580	500	97 억		2087025	N	N	0	N	00	N
51	20241023	140330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	-50	5	-0.37	135487620	10170	61.58	13360	13430	13260	17360	9360	13360	13322.28	11.22	0	-3195	13820	13590	13460	13230	13100	13525	13165	97	4000	500	9880	10	1	18600070	2476	8.31	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.29	12910	20240805	3.10	15900	-16.29	20240626	12910	3.10	20240805	15900	-16.29	20240626	12910	3.10	20240805	0.49	N	016580	500	97 억		2087025	N	N	0	N	00	N
52	20241023	130327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-60	5	-0.45	120661360	9055	54.83	13360	13430	13260	17360	9360	13360	13325.38	11.22	0	-3279	13820	13590	13460	13230	13100	13525	13165	97	4000	500	9880	10	1	18600070	2474	8.31	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.35	12910	20240805	3.02	15900	-16.35	20240626	12910	3.02	20240805	15900	-16.35	20240626	12910	3.02	20240805	0.49	N	016580	500	97 억		2087025	N	N	0	N	00	N
53	20241023	120325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13290	-70	5	-0.52	112137510	8414	50.95	13360	13430	13260	17360	9360	13360	13327.49	11.22	0	-3314	13820	13590	13460	13230	13100	13525	13165	97	4000	500	9880	10	1	18600070	2472	8.30	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.42	12910	20240805	2.94	15900	-16.42	20240626	12910	2.94	20240805	15900	-16.42	20240626	12910	2.94	20240805	0.49	N	016580	500	97 억		2087025	N	N	0	N	00	N
54	20241023	110325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	-80	5	-0.60	99560410	7467	45.21	13360	13430	13260	17360	9360	13360	13333.39	11.22	0	-3650	13820	13590	13460	13230	13100	13525	13165	97	4000	500	9880	10	1	18600070	2470	8.29	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.48	12910	20240805	2.87	15900	-16.48	20240626	12910	2.87	20240805	15900	-16.48	20240626	12910	2.87	20240805	0.49	N	016580	500	97 억		2087025	N	N	0	N	00	N
55	20241023	100325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	-80	5	-0.60	82230670	6162	37.31	13360	13430	13270	17360	9360	13360	13344.80	11.22	0	-3723	13820	13590	13460	13230	13100	13525	13165	97	4000	500	9880	10	1	18600070	2470	8.29	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.48	12910	20240805	2.87	15900	-16.48	20240626	12910	2.87	20240805	15900	-16.48	20240626	12910	2.87	20240805	0.49	N	016580	500	97 억		2087025	N	N	0	N	00	N
56	20241023	090325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	70	2	0.52	561200	42	0.25	13360	13430	13360	17360	9360	13360	13361.90	11.22	0	1	13820	13590	13460	13230	13100	13525	13165	97	4000	500	9880	10	1	18600070	2498	8.39	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.53	12910	20240805	4.03	15900	-15.53	20240626	12910	4.03	20240805	15900	-15.53	20240626	12910	4.03	20240805	0.49	N	016580	500	97 억		2087025	N	N	0	N	00	N
57	20241022	160321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	-250	5	-1.84	221231800	16515	144.96	13690	13690	13330	17690	9530	13610	13396.32	11.22	0	-388	13856	13732	13666	13542	13476	13700	13510	97	4080	500	10070	10	1	18600070	2485	8.34	0.68	12	0.09	1601.00	19778.00	15900	20240626	-15.97	12910	20240805	3.49	15900	-15.97	20240626	12910	3.49	20240805	15900	-15.97	20240626	12910	3.49	20240805	0.47	N	016580	500	97 억		2087292	N	N	1	N	00	N
58	20241022	150325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	-280	5	-2.06	206635620	15422	135.36	13690	13690	13330	17690	9530	13610	13398.76	11.22	0	35	13856	13732	13666	13542	13476	13700	13510	97	4080	500	10070	10	1	18600070	2479	8.33	0.67	12	0.08	1601.00	19778.00	15900	20240626	-16.16	12910	20240805	3.25	15900	-16.16	20240626	12910	3.25	20240805	15900	-16.16	20240626	12910	3.25	20240805	0.47	N	016580	500	97 억		2087292	N	N	1	N	00	N
59	20241022	140326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-240	5	-1.76	162532140	12116	106.35	13690	13690	13340	17690	9530	13610	13414.67	11.22	0	-335	13856	13732	13666	13542	13476	13700	13510	97	4080	500	10070	10	1	18600070	2487	8.35	0.68	12	0.07	1601.00	19778.00	15900	20240626	-15.91	12910	20240805	3.56	15900	-15.91	20240626	12910	3.56	20240805	15900	-15.91	20240626	12910	3.56	20240805	0.47	N	016580	500	97 억		2087292	N	N	1	N	00	N
60	20241022	130325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	-250	5	-1.84	149239030	11121	97.61	13690	13690	13340	17690	9530	13610	13419.57	11.22	0	-444	13856	13732	13666	13542	13476	13700	13510	97	4080	500	10070	10	1	18600070	2485	8.34	0.68	12	0.06	1601.00	19778.00	15900	20240626	-15.97	12910	20240805	3.49	15900	-15.97	20240626	12910	3.49	20240805	15900	-15.97	20240626	12910	3.49	20240805	0.47	N	016580	500	97 억		2087292	N	N	1	N	00	N
61	20241022	120324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	-260	5	-1.91	136557880	10172	89.28	13690	13690	13340	17690	9530	13610	13424.88	11.22	0	-573	13856	13732	13666	13542	13476	13700	13510	97	4080	500	10070	10	1	18600070	2483	8.34	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.04	12910	20240805	3.41	15900	-16.04	20240626	12910	3.41	20240805	15900	-16.04	20240626	12910	3.41	20240805	0.47	N	016580	500	97 억		2087292	N	N	1	N	00	N
62	20241022	110323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-210	5	-1.54	126604210	9427	82.74	13690	13690	13340	17690	9530	13610	13429.96	11.22	0	-857	13856	13732	13666	13542	13476	13700	13510	97	4080	500	10070	10	1	18600070	2492	8.37	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.72	12910	20240805	3.80	15900	-15.72	20240626	12910	3.80	20240805	15900	-15.72	20240626	12910	3.80	20240805	0.47	N	016580	500	97 억		2087292	N	N	1	N	00	N
63	20241022	100323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-210	5	-1.54	73740620	5477	48.07	13690	13690	13360	17690	9530	13610	13463.69	11.22	0	-1061	13856	13732	13666	13542	13476	13700	13510	97	4080	500	10070	10	1	18600070	2492	8.37	0.68	12	0.03	1601.00	19778.00	15900	20240626	-15.72	12910	20240805	3.80	15900	-15.72	20240626	12910	3.80	20240805	15900	-15.72	20240626	12910	3.80	20240805	0.47	N	016580	500	97 억		2087292	N	N	1	N	00	N
64	20241022	090324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	80	2	0.59	13690	1	0.01	13690	13690	13690	17690	9530	13610	13690.00	11.22	0	0	13856	13732	13666	13542	13476	13700	13510	97	4080	500	10070	10	1	18600070	2546	8.55	0.69	12	0.00	1601.00	19778.00	15900	20240626	-13.90	12910	20240805	6.04	15900	-13.90	20240626	12910	6.04	20240805	15900	-13.90	20240626	12910	6.04	20240805	0.47	N	016580	500	97 억		2087292	N	N	1	N	00	N
65	20241021	160322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	-150	5	-1.09	155661910	11382	62.15	13680	13790	13600	17880	9640	13760	13676.28	11.21	0	-525	13886	13822	13696	13632	13506	13855	13665	97	4120	500	10180	10	1	18600070	2531	8.50	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.40	12910	20240805	5.42	15900	-14.40	20240626	12910	5.42	20240805	15900	-14.40	20240626	12910	5.42	20240805	0.49	N	016580	500	97 억		2085218	N	N	1	N	00	N
66	20241021	150323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	-120	5	-0.87	148824590	10880	59.41	13680	13790	13600	17880	9640	13760	13678.73	11.21	0	-493	13886	13822	13696	13632	13506	13855	13665	97	4120	500	10180	10	1	18600070	2537	8.52	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.21	12910	20240805	5.65	15900	-14.21	20240626	12910	5.65	20240805	15900	-14.21	20240626	12910	5.65	20240805	0.49	N	016580	500	97 억		2085218	N	N	0	N	00	N
67	20241021	140324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-130	5	-0.94	142362220	10406	56.82	13680	13790	13600	17880	9640	13760	13680.78	11.21	0	-237	13886	13822	13696	13632	13506	13855	13665	97	4120	500	10180	10	1	18600070	2535	8.51	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.28	12910	20240805	5.58	15900	-14.28	20240626	12910	5.58	20240805	15900	-14.28	20240626	12910	5.58	20240805	0.49	N	016580	500	97 억		2085218	N	N	0	N	00	N
68	20241021	130322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	-90	5	-0.65	126360610	9233	50.41	13680	13790	13600	17880	9640	13760	13685.76	11.21	0	-383	13886	13822	13696	13632	13506	13855	13665	97	4120	500	10180	10	1	18600070	2543	8.54	0.69	12	0.05	1601.00	19778.00	15900	20240626	-14.03	12910	20240805	5.89	15900	-14.03	20240626	12910	5.89	20240805	15900	-14.03	20240626	12910	5.89	20240805	0.49	N	016580	500	97 억		2085218	N	N	0	N	00	N
69	20241021	120323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13680	-80	5	-0.58	106264040	7764	42.39	13680	13790	13600	17880	9640	13760	13686.76	11.21	0	-305	13886	13822	13696	13632	13506	13855	13665	97	4120	500	10180	10	1	18600070	2544	8.54	0.69	12	0.04	1601.00	19778.00	15900	20240626	-13.96	12910	20240805	5.96	15900	-13.96	20240626	12910	5.96	20240805	15900	-13.96	20240626	12910	5.96	20240805	0.49	N	016580	500	97 억		2085218	N	N	0	N	00	N
70	20241021	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-60	5	-0.44	98280650	7181	39.21	13680	13790	13600	17880	9640	13760	13686.21	11.21	0	-114	13886	13822	13696	13632	13506	13855	13665	97	4120	500	10180	10	1	18600070	2548	8.56	0.69	12	0.04	1601.00	19778.00	15900	20240626	-13.84	12910	20240805	6.12	15900	-13.84	20240626	12910	6.12	20240805	15900	-13.84	20240626	12910	6.12	20240805	0.49	N	016580	500	97 억		2085218	N	N	0	N	00	N
71	20241021	100324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-140	5	-1.02	35089990	2575	14.06	13680	13680	13600	17880	9640	13760	13627.18	11.21	0	672	13886	13822	13696	13632	13506	13855	13665	97	4120	500	10180	10	1	18600070	2533	8.51	0.69	12	0.01	1601.00	19778.00	15900	20240626	-14.34	12910	20240805	5.50	15900	-14.34	20240626	12910	5.50	20240805	15900	-14.34	20240626	12910	5.50	20240805	0.49	N	016580	500	97 억		2085218	N	N	0	N	00	N
72	20241021	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	-110	5	-0.80	1750830	128	0.70	13680	13680	13650	17880	9640	13760	13678.36	11.21	0	-23	13886	13822	13696	13632	13506	13855	13665	97	4120	500	10180	10	1	18600070	2539	8.53	0.69	12	0.00	1601.00	19778.00	15900	20240626	-14.15	12910	20240805	5.73	15900	-14.15	20240626	12910	5.73	20240805	15900	-14.15	20240626	12910	5.73	20240805	0.49	N	016580	500	97 억		2085218	N	N	0	N	00	N
73	20241018	160321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13760	-20	5	-0.15	249672640	18304	73.67	13760	13760	13570	17910	9650	13780	13638.73	11.20	0	468	14086	13932	13746	13592	13406	13840	13500	97	4130	500	10190	10	1	18600070	2559	8.59	0.70	12	0.10	1601.00	19778.00	15900	20240626	-13.46	12910	20240805	6.58	15900	-13.46	20240626	12910	6.58	20240805	15900	-13.46	20240626	12910	6.58	20240805	0.49	N	016580	500	97 억		2083714	N	N	3	N	00	N
74	20241018	150327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-150	5	-1.09	234909010	17224	69.32	13760	13760	13570	17910	9650	13780	13636.80	11.20	0	1072	14086	13932	13746	13592	13406	13840	13500	97	4130	500	10190	10	1	18600070	2535	8.51	0.69	12	0.09	1601.00	19778.00	15900	20240626	-14.28	12910	20240805	5.58	15900	-14.28	20240626	12910	5.58	20240805	15900	-14.28	20240626	12910	5.58	20240805	0.49	N	016580	500	97 억		2083714	N	N	3	N	00	N
75	20241018	140332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	-210	5	-1.52	211126210	15478	62.29	13760	13760	13570	17910	9650	13780	13638.57	11.20	0	843	14086	13932	13746	13592	13406	13840	13500	97	4130	500	10190	10	1	18600070	2524	8.48	0.69	12	0.08	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.49	N	016580	500	97 억		2083714	N	N	3	N	00	N
76	20241018	130323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	-120	5	-0.87	147086390	10774	43.36	13760	13760	13580	17910	9650	13780	13649.54	11.20	0	425	14086	13932	13746	13592	13406	13840	13500	97	4130	500	10190	10	1	18600070	2541	8.53	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.09	12910	20240805	5.81	15900	-14.09	20240626	12910	5.81	20240805	15900	-14.09	20240626	12910	5.81	20240805	0.49	N	016580	500	97 억		2083714	N	N	3	N	00	N
77	20241018	120328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-90	5	-0.65	133581240	9787	39.39	13760	13760	13580	17910	9650	13780	13646.09	11.20	0	747	14086	13932	13746	13592	13406	13840	13500	97	4130	500	10190	10	1	18600070	2546	8.55	0.69	12	0.05	1601.00	19778.00	15900	20240626	-13.90	12910	20240805	6.04	15900	-13.90	20240626	12910	6.04	20240805	15900	-13.90	20240626	12910	6.04	20240805	0.49	N	016580	500	97 억		2083714	N	N	3	N	00	N
78	20241018	110326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	-110	5	-0.80	117912640	8639	34.77	13760	13760	13580	17910	9650	13780	13645.75	11.20	0	640	14086	13932	13746	13592	13406	13840	13500	97	4130	500	10190	10	1	18600070	2543	8.54	0.69	12	0.05	1601.00	19778.00	15900	20240626	-14.03	12910	20240805	5.89	15900	-14.03	20240626	12910	5.89	20240805	15900	-14.03	20240626	12910	5.89	20240805	0.49	N	016580	500	97 억		2083714	N	N	3	N	00	N
79	20241018	100322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	-130	5	-0.94	98250320	7203	28.99	13760	13760	13580	17910	9650	13780	13636.18	11.20	0	202	14086	13932	13746	13592	13406	13840	13500	97	4130	500	10190	10	1	18600070	2539	8.53	0.69	12	0.04	1601.00	19778.00	15900	20240626	-14.15	12910	20240805	5.73	15900	-14.15	20240626	12910	5.73	20240805	15900	-14.15	20240626	12910	5.73	20240805	0.49	N	016580	500	97 억		2083714	N	N	3	N	00	N
80	20241018	090323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	-70	5	-0.51	5945040	432	1.74	13760	13760	13710	17910	9650	13780	13745.71	11.20	0	-139	14086	13932	13746	13592	13406	13840	13500	97	4130	500	10190	10	1	18600070	2550	8.56	0.69	12	0.00	1601.00	19778.00	15900	20240626	-13.77	12910	20240805	6.20	15900	-13.77	20240626	12910	6.20	20240805	15900	-13.77	20240626	12910	6.20	20240805	0.49	N	016580	500	97 억		2083714	N	N	3	N	00	N
81	20241017	160321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-50	5	-0.36	334950770	24549	69.24	13790	13900	13560	17970	9690	13830	13643.83	11.22	0	1292	14183	14006	13733	13556	13283	14095	13645	97	4140	500	10230	10	1	18600070	2563	8.61	0.70	12	0.13	1601.00	19778.00	15900	20240626	-13.33	12910	20240805	6.74	15900	-13.33	20240626	12910	6.74	20240805	15900	-13.33	20240626	12910	6.74	20240805	0.49	N	016580	500	97 억		2086884	N	N	3	N	00	N
82	20241017	150322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	-190	5	-1.37	323351290	23703	66.86	13790	13900	13560	17970	9690	13830	13641.79	11.22	0	1472	14183	14006	13733	13556	13283	14095	13645	97	4140	500	10230	10	1	18600070	2537	8.52	0.69	12	0.13	1601.00	19778.00	15900	20240626	-14.21	12910	20240805	5.65	15900	-14.21	20240626	12910	5.65	20240805	15900	-14.21	20240626	12910	5.65	20240805	0.49	N	016580	500	97 억		2086884	N	N	1	N	00	N
83	20241017	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-210	5	-1.52	298159280	21857	61.65	13790	13900	13560	17970	9690	13830	13641.36	11.22	0	1481	14183	14006	13733	13556	13283	14095	13645	97	4140	500	10230	10	1	18600070	2533	8.51	0.69	12	0.12	1601.00	19778.00	15900	20240626	-14.34	12910	20240805	5.50	15900	-14.34	20240626	12910	5.50	20240805	15900	-14.34	20240626	12910	5.50	20240805	0.49	N	016580	500	97 억		2086884	N	N	1	N	00	N
84	20241017	130322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	-180	5	-1.30	255444840	18727	52.82	13790	13900	13560	17970	9690	13830	13640.46	11.22	0	1327	14183	14006	13733	13556	13283	14095	13645	97	4140	500	10230	10	1	18600070	2539	8.53	0.69	12	0.10	1601.00	19778.00	15900	20240626	-14.15	12910	20240805	5.73	15900	-14.15	20240626	12910	5.73	20240805	15900	-14.15	20240626	12910	5.73	20240805	0.49	N	016580	500	97 억		2086884	N	N	1	N	00	N
85	20241017	120323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	-180	5	-1.30	230053950	16868	47.58	13790	13900	13560	17970	9690	13830	13638.48	11.22	0	648	14183	14006	13733	13556	13283	14095	13645	97	4140	500	10230	10	1	18600070	2539	8.53	0.69	12	0.09	1601.00	19778.00	15900	20240626	-14.15	12910	20240805	5.73	15900	-14.15	20240626	12910	5.73	20240805	15900	-14.15	20240626	12910	5.73	20240805	0.49	N	016580	500	97 억		2086884	N	N	1	N	00	N
86	20241017	110323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	-170	5	-1.23	208205880	15268	43.06	13790	13900	13560	17970	9690	13830	13636.75	11.22	0	188	14183	14006	13733	13556	13283	14095	13645	97	4140	500	10230	10	1	18600070	2541	8.53	0.69	12	0.08	1601.00	19778.00	15900	20240626	-14.09	12910	20240805	5.81	15900	-14.09	20240626	12910	5.81	20240805	15900	-14.09	20240626	12910	5.81	20240805	0.49	N	016580	500	97 억		2086884	N	N	1	N	00	N
87	20241017	100323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	-160	5	-1.16	174333430	12790	36.07	13790	13900	13560	17970	9690	13830	13630.45	11.22	0	-327	14183	14006	13733	13556	13283	14095	13645	97	4140	500	10230	10	1	18600070	2543	8.54	0.69	12	0.07	1601.00	19778.00	15900	20240626	-14.03	12910	20240805	5.89	15900	-14.03	20240626	12910	5.89	20240805	15900	-14.03	20240626	12910	5.89	20240805	0.49	N	016580	500	97 억		2086884	N	N	1	N	00	N
88	20241017	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-100	5	-0.72	1458560	106	0.30	13790	13790	13730	17970	9690	13830	13760.00	11.22	0	32	14183	14006	13733	13556	13283	14095	13645	97	4140	500	10230	10	1	18600070	2554	8.58	0.69	12	0.00	1601.00	19778.00	15900	20240626	-13.65	12910	20240805	6.35	15900	-13.65	20240626	12910	6.35	20240805	15900	-13.65	20240626	12910	6.35	20240805	0.49	N	016580	500	97 억		2086884	N	N	1	N	00	N
89	20241016	160320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	260	2	1.92	485165260	35350	294.22	13570	13910	13460	17640	9500	13570	13724.70	11.20	0	3266	13730	13650	13520	13440	13310	13585	13375	97	4070	500	10040	10	1	18600070	2572	8.64	0.70	12	0.19	1601.00	19778.00	15900	20240626	-13.02	12910	20240805	7.13	15900	-13.02	20240626	12910	7.13	20240805	15900	-13.02	20240626	12910	7.13	20240805	0.48	N	016580	500	97 억		2082757	N	N	1	N	00	N
90	20241016	150322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	280	2	2.06	458430700	33417	278.13	13570	13910	13460	17640	9500	13570	13718.58	11.20	0	3196	13730	13650	13520	13440	13310	13585	13375	97	4070	500	10040	10	1	18600070	2576	8.65	0.70	12	0.18	1601.00	19778.00	15900	20240626	-12.89	12910	20240805	7.28	15900	-12.89	20240626	12910	7.28	20240805	15900	-12.89	20240626	12910	7.28	20240805	0.48	N	016580	500	97 억		2082757	N	N	12	N	00	N
91	20241016	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	140	2	1.03	244134600	17906	149.03	13570	13720	13460	17640	9500	13570	13634.31	11.20	0	1159	13730	13650	13520	13440	13310	13585	13375	97	4070	500	10040	10	1	18600070	2550	8.56	0.69	12	0.10	1601.00	19778.00	15900	20240626	-13.77	12910	20240805	6.20	15900	-13.77	20240626	12910	6.20	20240805	15900	-13.77	20240626	12910	6.20	20240805	0.48	N	016580	500	97 억		2082757	N	N	12	N	00	N
92	20241016	130321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13680	110	2	0.81	192175370	14114	117.47	13570	13700	13460	17640	9500	13570	13616.00	11.20	0	923	13730	13650	13520	13440	13310	13585	13375	97	4070	500	10040	10	1	18600070	2544	8.54	0.69	12	0.08	1601.00	19778.00	15900	20240626	-13.96	12910	20240805	5.96	15900	-13.96	20240626	12910	5.96	20240805	15900	-13.96	20240626	12910	5.96	20240805	0.48	N	016580	500	97 억		2082757	N	N	12	N	00	N
93	20241016	120321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	80	2	0.59	96241770	7094	59.04	13570	13670	13460	17640	9500	13570	13566.63	11.20	0	684	13730	13650	13520	13440	13310	13585	13375	97	4070	500	10040	10	1	18600070	2539	8.53	0.69	12	0.04	1601.00	19778.00	15900	20240626	-14.15	12910	20240805	5.73	15900	-14.15	20240626	12910	5.73	20240805	15900	-14.15	20240626	12910	5.73	20240805	0.48	N	016580	500	97 억		2082757	N	N	12	N	00	N
94	20241016	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13590	20	2	0.15	58161860	4298	35.77	13570	13630	13460	17640	9500	13570	13532.13	11.20	0	145	13730	13650	13520	13440	13310	13585	13375	97	4070	500	10040	10	1	18600070	2528	8.49	0.69	12	0.02	1601.00	19778.00	15900	20240626	-14.53	12910	20240805	5.27	15900	-14.53	20240626	12910	5.27	20240805	15900	-14.53	20240626	12910	5.27	20240805	0.48	N	016580	500	97 억		2082757	N	N	12	N	00	N
95	20241016	100320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	-40	5	-0.29	34620030	2563	21.33	13570	13590	13460	17640	9500	13570	13507.13	11.20	0	-106	13730	13650	13520	13440	13310	13585	13375	97	4070	500	10040	10	1	18600070	2517	8.45	0.68	12	0.01	1601.00	19778.00	15900	20240626	-14.91	12910	20240805	4.80	15900	-14.91	20240626	12910	4.80	20240805	15900	-14.91	20240626	12910	4.80	20240805	0.48	N	016580	500	97 억		2082757	N	N	12	N	00	N
96	20241016	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	0	3	0.00	271400	20	0.17	0	0	0	17640	9500	13570	0.00	11.20	0	0	13730	13650	13520	13440	13310	13585	13375	97	4070	500	10040	10	1	18600070	2524	8.48	0.69	12	0.00	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.48	N	016580	500	97 억		2082757	N	N	12	N	00	N
97	20241015	160319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	60	2	0.44	161870610	12015	73.31	13600	13600	13390	17560	9460	13510	13472.38	11.20	0	-1112	13743	13626	13513	13396	13283	13570	13340	97	4050	500	9990	10	1	18600070	2524	8.48	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.49	N	016580	500	97 억		2082605	N	N	12	N	00	N
98	20241015	150321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-10	5	-0.07	136794930	10165	62.02	13600	13600	13390	17560	9460	13510	13457.45	11.20	0	-826	13743	13626	13513	13396	13283	13570	13340	97	4050	500	9990	10	1	18600070	2511	8.43	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.49	N	016580	500	97 억		2082605	N	N	5	N	00	N
99	20241015	140321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	20	2	0.15	120700440	8975	54.76	13600	13600	13390	17560	9460	13510	13448.52	11.20	0	-990	13743	13626	13513	13396	13283	13570	13340	97	4050	500	9990	10	1	18600070	2517	8.45	0.68	12	0.05	1601.00	19778.00	15900	20240626	-14.91	12910	20240805	4.80	15900	-14.91	20240626	12910	4.80	20240805	15900	-14.91	20240626	12910	4.80	20240805	0.49	N	016580	500	97 억		2082605	N	N	5	N	00	N
100	20241015	130321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-90	5	-0.67	105542200	7853	47.91	13600	13600	13390	17560	9460	13510	13439.73	11.20	0	-1207	13743	13626	13513	13396	13283	13570	13340	97	4050	500	9990	10	1	18600070	2496	8.38	0.68	12	0.04	1601.00	19778.00	15900	20240626	-15.60	12910	20240805	3.95	15900	-15.60	20240626	12910	3.95	20240805	15900	-15.60	20240626	12910	3.95	20240805	0.49	N	016580	500	97 억		2082605	N	N	5	N	00	N
101	20241015	120320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-90	5	-0.67	50335790	3747	22.86	13600	13600	13390	17560	9460	13510	13433.62	11.20	0	-282	13743	13626	13513	13396	13283	13570	13340	97	4050	500	9990	10	1	18600070	2496	8.38	0.68	12	0.02	1601.00	19778.00	15900	20240626	-15.60	12910	20240805	3.95	15900	-15.60	20240626	12910	3.95	20240805	15900	-15.60	20240626	12910	3.95	20240805	0.49	N	016580	500	97 억		2082605	N	N	5	N	00	N
102	20241015	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-90	5	-0.67	42233810	3144	19.18	13600	13600	13390	17560	9460	13510	13433.15	11.20	0	-94	13743	13626	13513	13396	13283	13570	13340	97	4050	500	9990	10	1	18600070	2496	8.38	0.68	12	0.02	1601.00	19778.00	15900	20240626	-15.60	12910	20240805	3.95	15900	-15.60	20240626	12910	3.95	20240805	15900	-15.60	20240626	12910	3.95	20240805	0.49	N	016580	500	97 억		2082605	N	N	5	N	00	N
103	20241015	100322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-90	5	-0.67	24863230	1851	11.29	13600	13600	13390	17560	9460	13510	13432.32	11.20	0	-52	13743	13626	13513	13396	13283	13570	13340	97	4050	500	9990	10	1	18600070	2496	8.38	0.68	12	0.01	1601.00	19778.00	15900	20240626	-15.60	12910	20240805	3.95	15900	-15.60	20240626	12910	3.95	20240805	15900	-15.60	20240626	12910	3.95	20240805	0.49	N	016580	500	97 억		2082605	N	N	5	N	00	N
104	20241015	090320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13600	90	2	0.67	544000	40	0.24	13600	13600	13600	17560	9460	13510	13600.00	11.20	0	-6	13743	13626	13513	13396	13283	13570	13340	97	4050	500	9990	10	1	18600070	2530	8.49	0.69	12	0.00	1601.00	19778.00	15900	20240626	-14.47	12910	20240805	5.34	15900	-14.47	20240626	12910	5.34	20240805	15900	-14.47	20240626	12910	5.34	20240805	0.49	N	016580	500	97 억		2082605	N	N	5	N	00	N
105	20241014	160314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	-60	5	-0.44	220760240	16390	70.80	13570	13630	13400	17640	9500	13570	13469.19	11.19	0	3131	13763	13666	13513	13416	13263	13715	13465	97	4070	500	10040	10	1	18600070	2513	8.44	0.68	12	0.09	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.49	N	016580	500	97 억		2080794	N	N	5	N	00	N
106	20241014	150316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-80	5	-0.59	216519450	16076	69.44	13570	13630	13400	17640	9500	13570	13468.49	11.19	0	3097	13763	13666	13513	13416	13263	13715	13465	97	4070	500	10040	10	1	18600070	2509	8.43	0.68	12	0.09	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.49	N	016580	500	97 억		2080794	N	N	0	N	00	N
107	20241014	140317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13460	-110	5	-0.81	206525020	15334	66.24	13570	13630	13400	17640	9500	13570	13468.44	11.19	0	2962	13763	13666	13513	13416	13263	13715	13465	97	4070	500	10040	10	1	18600070	2504	8.41	0.68	12	0.08	1601.00	19778.00	15900	20240626	-15.35	12910	20240805	4.26	15900	-15.35	20240626	12910	4.26	20240805	15900	-15.35	20240626	12910	4.26	20240805	0.49	N	016580	500	97 억		2080794	N	N	0	N	00	N
108	20241014	130317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13440	-130	5	-0.96	194569300	14445	62.40	13570	13630	13400	17640	9500	13570	13469.66	11.19	0	2629	13763	13666	13513	13416	13263	13715	13465	97	4070	500	10040	10	1	18600070	2500	8.39	0.68	12	0.08	1601.00	19778.00	15900	20240626	-15.47	12910	20240805	4.11	15900	-15.47	20240626	12910	4.11	20240805	15900	-15.47	20240626	12910	4.11	20240805	0.49	N	016580	500	97 억		2080794	N	N	0	N	00	N
109	20241014	120310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	-100	5	-0.74	178761700	13270	57.32	13570	13630	13400	17640	9500	13570	13471.12	11.19	0	1936	13763	13666	13513	13416	13263	13715	13465	97	4070	500	10040	10	1	18600070	2505	8.41	0.68	12	0.07	1601.00	19778.00	15900	20240626	-15.28	12910	20240805	4.34	15900	-15.28	20240626	12910	4.34	20240805	15900	-15.28	20240626	12910	4.34	20240805	0.49	N	016580	500	97 억		2080794	N	N	0	N	00	N
110	20241014	110314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	-40	5	-0.29	61255370	4525	19.55	13570	13630	13490	17640	9500	13570	13537.10	11.19	0	245	13763	13666	13513	13416	13263	13715	13465	97	4070	500	10040	10	1	18600070	2517	8.45	0.68	12	0.02	1601.00	19778.00	15900	20240626	-14.91	12910	20240805	4.80	15900	-14.91	20240626	12910	4.80	20240805	15900	-14.91	20240626	12910	4.80	20240805	0.49	N	016580	500	97 억		2080794	N	N	0	N	00	N
111	20241014	100315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13560	-10	5	-0.07	34240320	2531	10.93	13570	13600	13490	17640	9500	13570	13528.38	11.19	0	44	13763	13666	13513	13416	13263	13715	13465	97	4070	500	10040	10	1	18600070	2522	8.47	0.69	12	0.01	1601.00	19778.00	15900	20240626	-14.72	12910	20240805	5.03	15900	-14.72	20240626	12910	5.03	20240805	15900	-14.72	20240626	12910	5.03	20240805	0.49	N	016580	500	97 억		2080794	N	N	0	N	00	N
112	20241014	090317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	0	3	0.00	312180	23	0.10	13570	13600	13570	17640	9500	13570	13573.04	11.19	0	0	13763	13666	13513	13416	13263	13715	13465	97	4070	500	10040	10	1	18600070	2524	8.48	0.69	12	0.00	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.49	N	016580	500	97 억		2080794	N	N	0	N	00	N
113	20241011	160310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	200	2	1.50	312819630	23150	268.97	13370	13610	13360	17380	9360	13370	13512.64	11.15	0	5535	13530	13450	13310	13230	13090	13490	13270	97	4010	500	9890	10	1	18600070	2524	8.48	0.69	12	0.12	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.50	N	016580	500	97 억		2074833	N	N	0	N	00	N
114	20241011	150313	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	170	2	1.27	300320710	22228	258.25	13370	13610	13360	17380	9360	13370	13510.92	11.15	0	5507	13530	13450	13310	13230	13090	13490	13270	97	4010	500	9890	10	1	18600070	2518	8.46	0.68	12	0.12	1601.00	19778.00	15900	20240626	-14.84	12910	20240805	4.88	15900	-14.84	20240626	12910	4.88	20240805	15900	-14.84	20240626	12910	4.88	20240805	0.50	N	016580	500	97 억		2074833	N	N	0	N	00	N
115	20241011	140315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	140	2	1.05	284601620	21065	244.74	13370	13610	13360	17380	9360	13370	13510.64	11.15	0	5008	13530	13450	13310	13230	13090	13490	13270	97	4010	500	9890	10	1	18600070	2513	8.44	0.68	12	0.11	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.50	N	016580	500	97 억		2074833	N	N	0	N	00	N
116	20241011	130315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	140	2	1.05	269304930	19933	231.59	13370	13610	13360	17380	9360	13370	13510.51	11.15	0	4610	13530	13450	13310	13230	13090	13490	13270	97	4010	500	9890	10	1	18600070	2513	8.44	0.68	12	0.11	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.50	N	016580	500	97 억		2074833	N	N	0	N	00	N
117	20241011	120314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	140	2	1.05	238364620	17645	205.01	13370	13610	13360	17380	9360	13370	13508.90	11.15	0	3775	13530	13450	13310	13230	13090	13490	13270	97	4010	500	9890	10	1	18600070	2513	8.44	0.68	12	0.09	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.50	N	016580	500	97 억		2074833	N	N	0	N	00	N
118	20241011	110314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	110	2	0.82	211613040	15665	182.00	13370	13610	13360	17380	9360	13370	13508.65	11.15	0	2458	13530	13450	13310	13230	13090	13490	13270	97	4010	500	9890	10	1	18600070	2507	8.42	0.68	12	0.08	1601.00	19778.00	15900	20240626	-15.22	12910	20240805	4.42	15900	-15.22	20240626	12910	4.42	20240805	15900	-15.22	20240626	12910	4.42	20240805	0.50	N	016580	500	97 억		2074833	N	N	0	N	00	N
119	20241011	100320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	170	2	1.27	112681680	8338	96.87	13370	13610	13360	17380	9360	13370	13514.23	11.15	0	1883	13530	13450	13310	13230	13090	13490	13270	97	4010	500	9890	10	1	18600070	2518	8.46	0.68	12	0.04	1601.00	19778.00	15900	20240626	-14.84	12910	20240805	4.88	15900	-14.84	20240626	12910	4.88	20240805	15900	-14.84	20240626	12910	4.88	20240805	0.50	N	016580	500	97 억		2074833	N	N	0	N	00	N
120	20241011	090315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	30	2	0.22	2999890	224	2.60	13370	13420	13360	17380	9360	13370	13392.37	11.15	0	16	13530	13450	13310	13230	13090	13490	13270	97	4010	500	9890	10	1	18600070	2492	8.37	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.72	12910	20240805	3.80	15900	-15.72	20240626	12910	3.80	20240805	15900	-15.72	20240626	12910	3.80	20240805	0.50	N	016580	500	97 억		2074833	N	N	0	N	00	N
121	20241010	160320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	170	2	1.29	114522950	8607	51.12	13200	13390	13170	17160	9240	13200	13302.66	11.14	0	2847	13393	13296	13233	13136	13073	13265	13105	97	3960	500	9760	10	1	18600070	2487	8.35	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.91	12910	20240805	3.56	15900	-15.91	20240626	12910	3.56	20240805	15900	-15.91	20240626	12910	3.56	20240805	0.50	N	016580	500	97 억		2072177	N	N	0	N	00	N
122	20241010	150325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	80	2	0.61	99825960	7507	44.58	13200	13390	13170	17160	9240	13200	13297.72	11.14	0	2453	13393	13296	13233	13136	13073	13265	13105	97	3960	500	9760	10	1	18600070	2470	8.29	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.48	12910	20240805	2.87	15900	-16.48	20240626	12910	2.87	20240805	15900	-16.48	20240626	12910	2.87	20240805	0.50	N	016580	500	97 억		2072177	N	N	0	N	00	N
123	20241010	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	80	2	0.61	39849430	3009	17.87	13200	13320	13170	17160	9240	13200	13243.41	11.14	0	1145	13393	13296	13233	13136	13073	13265	13105	97	3960	500	9760	10	1	18600070	2470	8.29	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.48	12910	20240805	2.87	15900	-16.48	20240626	12910	2.87	20240805	15900	-16.48	20240626	12910	2.87	20240805	0.50	N	016580	500	97 억		2072177	N	N	0	N	00	N
124	20241010	130321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	100	2	0.76	32268080	2438	14.48	13200	13320	13170	17160	9240	13200	13235.47	11.14	0	947	13393	13296	13233	13136	13073	13265	13105	97	3960	500	9760	10	1	18600070	2474	8.31	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.35	12910	20240805	3.02	15900	-16.35	20240626	12910	3.02	20240805	15900	-16.35	20240626	12910	3.02	20240805	0.50	N	016580	500	97 억		2072177	N	N	0	N	00	N
125	20241010	120321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	30	2	0.23	21745470	1645	9.77	13200	13270	13170	17160	9240	13200	13219.13	11.14	0	651	13393	13296	13233	13136	13073	13265	13105	97	3960	500	9760	10	1	18600070	2461	8.26	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.50	N	016580	500	97 억		2072177	N	N	0	N	00	N
126	20241010	110320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	10	2	0.08	20342640	1539	9.14	13200	13270	13170	17160	9240	13200	13218.09	11.14	0	578	13393	13296	13233	13136	13073	13265	13105	97	3960	500	9760	10	1	18600070	2457	8.25	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.92	12910	20240805	2.32	15900	-16.92	20240626	12910	2.32	20240805	15900	-16.92	20240626	12910	2.32	20240805	0.50	N	016580	500	97 억		2072177	N	N	0	N	00	N
127	20241010	100321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	30	2	0.23	11358740	859	5.10	13200	13270	13170	17160	9240	13200	13223.21	11.14	0	388	13393	13296	13233	13136	13073	13265	13105	97	3960	500	9760	10	1	18600070	2461	8.26	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.50	N	016580	500	97 억		2072177	N	N	0	N	00	N
128	20241010	090320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	40	2	0.30	739100	56	0.33	13200	13250	13190	17160	9240	13200	13198.21	11.14	0	43	13393	13296	13233	13136	13073	13265	13105	97	3960	500	9760	10	1	18600070	2463	8.27	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.50	N	016580	500	97 억		2072177	N	N	0	N	00	N
129	20241008	160320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-70	5	-0.53	222404570	16838	180.70	13270	13330	13170	17250	9290	13270	13208.50	11.15	0	-533	13583	13426	13263	13106	12943	13505	13185	97	3980	500	9810	10	1	18600070	2455	8.24	0.67	12	0.09	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.50	N	016580	500	97 억		2073724	N	N	0	N	00	N
130	20241008	150322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-90	5	-0.68	205612050	15565	167.04	13270	13330	13170	17250	9290	13270	13209.90	11.15	0	-332	13583	13426	13263	13106	12943	13505	13185	97	3980	500	9810	10	1	18600070	2451	8.23	0.67	12	0.08	1601.00	19778.00	15900	20240626	-17.11	12910	20240805	2.09	15900	-17.11	20240626	12910	2.09	20240805	15900	-17.11	20240626	12910	2.09	20240805	0.50	N	016580	500	97 억		2073724	N	N	0	N	00	N
131	20241008	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-80	5	-0.60	150621400	11409	122.44	13270	13300	13170	17250	9290	13270	13201.98	11.15	0	269	13583	13426	13263	13106	12943	13505	13185	97	3980	500	9810	10	1	18600070	2453	8.24	0.67	12	0.06	1601.00	19778.00	15900	20240626	-17.04	12910	20240805	2.17	15900	-17.04	20240626	12910	2.17	20240805	15900	-17.04	20240626	12910	2.17	20240805	0.50	N	016580	500	97 억		2073724	N	N	0	N	00	N
132	20241008	130320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-60	5	-0.45	102602110	7770	83.39	13270	13300	13170	17250	9290	13270	13204.90	11.15	0	385	13583	13426	13263	13106	12943	13505	13185	97	3980	500	9810	10	1	18600070	2457	8.25	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.92	12910	20240805	2.32	15900	-16.92	20240626	12910	2.32	20240805	15900	-16.92	20240626	12910	2.32	20240805	0.50	N	016580	500	97 억		2073724	N	N	0	N	00	N
133	20241008	120320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-90	5	-0.68	85348100	6463	69.36	13270	13300	13170	17250	9290	13270	13205.65	11.15	0	182	13583	13426	13263	13106	12943	13505	13185	97	3980	500	9810	10	1	18600070	2451	8.23	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.11	12910	20240805	2.09	15900	-17.11	20240626	12910	2.09	20240805	15900	-17.11	20240626	12910	2.09	20240805	0.50	N	016580	500	97 억		2073724	N	N	0	N	00	N
134	20241008	110320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-60	5	-0.45	55551750	4204	45.12	13270	13300	13170	17250	9290	13270	13214.02	11.15	0	133	13583	13426	13263	13106	12943	13505	13185	97	3980	500	9810	10	1	18600070	2457	8.25	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.92	12910	20240805	2.32	15900	-16.92	20240626	12910	2.32	20240805	15900	-16.92	20240626	12910	2.32	20240805	0.50	N	016580	500	97 억		2073724	N	N	0	N	00	N
135	20241008	100321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	-40	5	-0.30	9988550	755	8.10	13270	13270	13170	17250	9290	13270	13229.87	11.15	0	-140	13583	13426	13263	13106	12943	13505	13185	97	3980	500	9810	10	1	18600070	2461	8.26	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.50	N	016580	500	97 억		2073724	N	N	0	N	00	N
136	20241008	090320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-30	5	-0.23	159050	12	0.13	13270	13270	13240	17250	9290	13270	13254.17	11.15	0	-10	13583	13426	13263	13106	12943	13505	13185	97	3980	500	9810	10	1	18600070	2463	8.27	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.50	N	016580	500	97 억		2073724	N	N	0	N	00	N
137	20241007	160319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	50	2	0.38	123284470	9318	63.99	13240	13420	13100	17180	9260	13220	13230.70	11.16	0	-424	13313	13266	13203	13156	13093	13290	13180	97	3960	500	9780	10	1	18600070	2468	8.29	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.54	12910	20240805	2.79	15900	-16.54	20240626	12910	2.79	20240805	15900	-16.54	20240626	12910	2.79	20240805	0.48	N	016580	500	97 억		2075771	N	N	0	N	00	N
138	20241007	150316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	50	2	0.38	120167790	9083	62.38	13240	13420	13100	17180	9260	13220	13229.97	11.16	0	-339	13313	13266	13203	13156	13093	13290	13180	97	3960	500	9780	10	1	18600070	2468	8.29	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.54	12910	20240805	2.79	15900	-16.54	20240626	12910	2.79	20240805	15900	-16.54	20240626	12910	2.79	20240805	0.48	N	016580	500	97 억		2075771	N	N	0	N	00	N
139	20241007	140332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	80	2	0.61	106107950	8025	55.11	13240	13420	13100	17180	9260	13220	13222.17	11.16	0	-437	13313	13266	13203	13156	13093	13290	13180	97	3960	500	9780	10	1	18600070	2474	8.31	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.35	12910	20240805	3.02	15900	-16.35	20240626	12910	3.02	20240805	15900	-16.35	20240626	12910	3.02	20240805	0.48	N	016580	500	97 억		2075771	N	N	0	N	00	N
140	20241007	130313	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	10	2	0.08	79255210	6006	41.25	13240	13280	13100	17180	9260	13220	13196.01	11.16	0	-598	13313	13266	13203	13156	13093	13290	13180	97	3960	500	9780	10	1	18600070	2461	8.26	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.48	N	016580	500	97 억		2075771	N	N	0	N	00	N
141	20241007	120340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-10	5	-0.08	50728140	3854	26.47	13240	13240	13100	17180	9260	13220	13162.46	11.16	0	-751	13313	13266	13203	13156	13093	13290	13180	97	3960	500	9780	10	1	18600070	2457	8.25	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.92	12910	20240805	2.32	15900	-16.92	20240626	12910	2.32	20240805	15900	-16.92	20240626	12910	2.32	20240805	0.48	N	016580	500	97 억		2075771	N	N	0	N	00	N
142	20241007	110313	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-40	5	-0.30	41798710	3178	21.83	13240	13240	13100	17180	9260	13220	13152.52	11.16	0	-1039	13313	13266	13203	13156	13093	13290	13180	97	3960	500	9780	10	1	18600070	2451	8.23	0.67	12	0.02	1601.00	19778.00	15900	20240626	-17.11	12910	20240805	2.09	15900	-17.11	20240626	12910	2.09	20240805	15900	-17.11	20240626	12910	2.09	20240805	0.48	N	016580	500	97 억		2075771	N	N	0	N	00	N
143	20241007	100310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-60	5	-0.45	21703770	1650	11.33	13240	13240	13100	17180	9260	13220	13153.80	11.16	0	-931	13313	13266	13203	13156	13093	13290	13180	97	3960	500	9780	10	1	18600070	2448	8.22	0.67	12	0.01	1601.00	19778.00	15900	20240626	-17.23	12910	20240805	1.94	15900	-17.23	20240626	12910	1.94	20240805	15900	-17.23	20240626	12910	1.94	20240805	0.48	N	016580	500	97 억		2075771	N	N	0	N	00	N
144	20241007	090255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	0	3	0.00	238000	18	0.12	13240	13240	13220	17180	9260	13220	13222.22	11.16	0	-16	13313	13266	13203	13156	13093	13290	13180	97	3960	500	9780	10	1	18600070	2459	8.26	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.48	N	016580	500	97 억		2075771	N	N	0	N	00	N
145	20241004	160302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-10	5	-0.08	192110250	14561	102.33	13140	13250	13140	17190	9270	13230	13193.48	11.16	0	-669	13450	13340	13250	13140	13050	13295	13095	97	3960	500	9790	10	1	18600070	2459	8.26	0.67	12	0.08	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.48	N	016580	500	97 억		2075722	N	N	0	N	00	N
146	20241004	150303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-90	5	-0.68	183977410	13944	97.99	13140	13250	13140	17190	9270	13230	13194.02	11.16	0	-661	13450	13340	13250	13140	13050	13295	13095	97	3960	500	9790	10	1	18600070	2444	8.21	0.66	12	0.07	1601.00	19778.00	15900	20240626	-17.36	12910	20240805	1.78	15900	-17.36	20240626	12910	1.78	20240805	15900	-17.36	20240626	12910	1.78	20240805	0.48	N	016580	500	97 억		2075722	N	N	0	N	00	N
147	20241004	140305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-40	5	-0.30	139375500	10554	74.17	13140	13250	13140	17190	9270	13230	13205.94	11.16	0	-744	13450	13340	13250	13140	13050	13295	13095	97	3960	500	9790	10	1	18600070	2453	8.24	0.67	12	0.06	1601.00	19778.00	15900	20240626	-17.04	12910	20240805	2.17	15900	-17.04	20240626	12910	2.17	20240805	15900	-17.04	20240626	12910	2.17	20240805	0.48	N	016580	500	97 억		2075722	N	N	0	N	00	N
148	20241004	130303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-30	5	-0.23	128109860	9700	68.17	13140	13250	13140	17190	9270	13230	13207.20	11.16	0	-678	13450	13340	13250	13140	13050	13295	13095	97	3960	500	9790	10	1	18600070	2455	8.24	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.48	N	016580	500	97 억		2075722	N	N	0	N	00	N
149	20241004	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-20	5	-0.15	110671250	8379	58.88	13140	13250	13140	17190	9270	13230	13208.17	11.16	0	-144	13450	13340	13250	13140	13050	13295	13095	97	3960	500	9790	10	1	18600070	2457	8.25	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.92	12910	20240805	2.32	15900	-16.92	20240626	12910	2.32	20240805	15900	-16.92	20240626	12910	2.32	20240805	0.48	N	016580	500	97 억		2075722	N	N	0	N	00	N
150	20241004	110304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	0	3	0.00	74813940	5665	39.81	13140	13250	13140	17190	9270	13230	13206.34	11.16	0	-182	13450	13340	13250	13140	13050	13295	13095	97	3960	500	9790	10	1	18600070	2461	8.26	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.48	N	016580	500	97 억		2075722	N	N	0	N	00	N
151	20241004	100303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	0	3	0.00	49952570	3785	26.60	13140	13250	13140	17190	9270	13230	13197.51	11.16	0	-101	13450	13340	13250	13140	13050	13295	13095	97	3960	500	9790	10	1	18600070	2461	8.26	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.48	N	016580	500	97 억		2075722	N	N	0	N	00	N
152	20241004	090301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	0	3	0.00	6373260	483	3.39	13140	13230	13140	17190	9270	13230	13195.16	11.16	0	-289	13450	13340	13250	13140	13050	13295	13095	97	3960	500	9790	10	1	18600070	2461	8.26	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.48	N	016580	500	97 억		2075722	N	N	0	N	00	N
153	20241002	160300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	-130	5	-0.97	187834330	14228	85.19	13360	13360	13160	17360	9360	13360	13201.74	11.18	0	-4029	13546	13452	13366	13272	13186	13410	13230	97	4000	500	9880	10	1	18600070	2461	8.26	0.67	12	0.08	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.48	N	016580	500	97 억		2079595	N	N	0	N	00	N
154	20241002	150305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-150	5	-1.12	180777670	13694	82.00	13360	13360	13160	17360	9360	13360	13201.23	11.18	0	-3648	13546	13452	13366	13272	13186	13410	13230	97	4000	500	9880	10	1	18600070	2457	8.25	0.67	12	0.07	1601.00	19778.00	15900	20240626	-16.92	12910	20240805	2.32	15900	-16.92	20240626	12910	2.32	20240805	15900	-16.92	20240626	12910	2.32	20240805	0.48	N	016580	500	97 억		2079595	N	N	0	N	00	N
155	20241002	140304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-140	5	-1.05	164890020	12490	74.79	13360	13360	13160	17360	9360	13360	13201.76	11.18	0	-2730	13546	13452	13366	13272	13186	13410	13230	97	4000	500	9880	10	1	18600070	2459	8.26	0.67	12	0.07	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.48	N	016580	500	97 억		2079595	N	N	0	N	00	N
156	20241002	130303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-110	5	-0.82	155898290	11810	70.71	13360	13360	13160	17360	9360	13360	13200.53	11.18	0	-2680	13546	13452	13366	13272	13186	13410	13230	97	4000	500	9880	10	1	18600070	2465	8.28	0.67	12	0.06	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.48	N	016580	500	97 억		2079595	N	N	0	N	00	N
157	20241002	120300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-160	5	-1.20	106077410	8033	48.10	13360	13360	13160	17360	9360	13360	13205.20	11.18	0	-2909	13546	13452	13366	13272	13186	13410	13230	97	4000	500	9880	10	1	18600070	2455	8.24	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.48	N	016580	500	97 억		2079595	N	N	0	N	00	N
158	20241002	110258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-120	5	-0.90	95213940	7212	43.18	13360	13360	13160	17360	9360	13360	13202.15	11.18	0	-2601	13546	13452	13366	13272	13186	13410	13230	97	4000	500	9880	10	1	18600070	2463	8.27	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.48	N	016580	500	97 억		2079595	N	N	0	N	00	N
159	20241002	100258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-190	5	-1.42	69483370	5264	31.52	13360	13360	13160	17360	9360	13360	13199.73	11.18	0	-1867	13546	13452	13366	13272	13186	13410	13230	97	4000	500	9880	10	1	18600070	2450	8.23	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.17	12910	20240805	2.01	15900	-17.17	20240626	12910	2.01	20240805	15900	-17.17	20240626	12910	2.01	20240805	0.48	N	016580	500	97 억		2079595	N	N	0	N	00	N
160	20241002	090256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-160	5	-1.20	2090640	158	0.95	13360	13360	13200	17360	9360	13360	13231.90	11.18	0	42	13546	13452	13366	13272	13186	13410	13230	97	4000	500	9880	10	1	18600070	2455	8.24	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.48	N	016580	500	97 억		2079595	N	N	0	N	00	N