KissMeData/000100/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	142600	-3500	5	-2.40	397695694800	2731476	88.72	146300	150400	142500	189900	102300	146100	145608.37	20.95	0	-66390	157100	151600	148500	143000	139900	150050	141450	802	43800	1000	105190	100	1	80209064	114378	85.29	5.12	12	3.41	1672.00	27867.00	160300	20240924	-11.04	52543	20231024	171.40	160300	-11.04	20240924	57500	148.00	20240201	160300	-11.04	20240924	54900	159.74	20231024	2.46	N	000100	1000	802 억		16806575	N	N	172	N	00	N
3	20240930	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	144200	-1900	5	-1.30	351236144200	2407005	78.18	146300	150400	142500	189900	102300	146100	145921.97	20.95	0	-89173	157100	151600	148500	143000	139900	150050	141450	802	43800	1000	105190	100	1	80209064	115661	86.24	5.17	12	3.00	1672.00	27867.00	160300	20240924	-10.04	52543	20231024	174.44	160300	-10.04	20240924	57500	150.78	20240201	160300	-10.04	20240924	54900	162.66	20231024	2.46	N	000100	1000	802 억		16806575	N	N	1896	N	00	N
4	20240930	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	144500	-1600	5	-1.10	320932161800	2197286	71.37	146300	150400	142500	189900	102300	146100	146058.31	20.95	0	-93513	157100	151600	148500	143000	139900	150050	141450	802	43800	1000	105190	100	1	80209064	115902	86.42	5.19	12	2.74	1672.00	27867.00	160300	20240924	-9.86	52543	20231024	175.01	160300	-9.86	20240924	57500	151.30	20240201	160300	-9.86	20240924	54900	163.21	20231024	2.46	N	000100	1000	802 억		16806575	N	N	1896	N	00	N
5	20240930	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	146500	400	2	0.27	287470188300	1968048	63.92	146300	150400	142500	189900	102300	146100	146068.58	20.95	0	-84535	157100	151600	148500	143000	139900	150050	141450	802	43800	1000	105190	100	1	80209064	117506	87.62	5.26	12	2.45	1672.00	27867.00	160300	20240924	-8.61	52543	20231024	178.82	160300	-8.61	20240924	57500	154.78	20240201	160300	-8.61	20240924	54900	166.85	20231024	2.46	N	000100	1000	802 억		16806575	N	N	1896	N	00	N
6	20240930	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	143800	-2300	5	-1.57	245945588900	1683703	54.69	146300	150400	142500	189900	102300	146100	146074.11	20.95	0	-45820	157100	151600	148500	143000	139900	150050	141450	802	43800	1000	105190	100	1	80209064	115341	86.00	5.16	12	2.10	1672.00	27867.00	160300	20240924	-10.29	52543	20231024	173.68	160300	-10.29	20240924	57500	150.09	20240201	160300	-10.29	20240924	54900	161.93	20231024	2.46	N	000100	1000	802 억		16806575	N	N	1896	N	00	N
7	20240930	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	142800	-3300	5	-2.26	213480785400	1457879	47.35	146300	150400	142800	189900	102300	146100	146434.02	20.95	0	-62045	157100	151600	148500	143000	139900	150050	141450	802	43800	1000	105190	100	1	80209064	114539	85.41	5.12	12	1.82	1672.00	27867.00	160300	20240924	-10.92	52543	20231024	171.78	160300	-10.92	20240924	57500	148.35	20240201	160300	-10.92	20240924	54900	160.11	20231024	2.46	N	000100	1000	802 억		16806575	N	N	1896	N	00	N
8	20240930	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	144500	-1600	5	-1.10	161421706800	1095898	35.60	146300	150400	143800	189900	102300	146100	147303.84	20.95	0	-54147	157100	151600	148500	143000	139900	150050	141450	802	43800	1000	105190	100	1	80209064	115902	86.42	5.19	12	1.37	1672.00	27867.00	160300	20240924	-9.86	52543	20231024	175.01	160300	-9.86	20240924	57500	151.30	20240201	160300	-9.86	20240924	54900	163.21	20231024	2.46	N	000100	1000	802 억		16806575	N	N	1896	N	00	N
9	20240930	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	148100	2000	2	1.37	8184249900	55742	1.81	146300	148200	146200	189900	102300	146100	146925.51	20.95	0	3204	157100	151600	148500	143000	139900	150050	141450	802	43800	1000	105190	100	1	80209064	118790	88.58	5.31	12	0.07	1672.00	27867.00	160300	20240924	-7.61	52543	20231024	181.86	160300	-7.61	20240924	57500	157.57	20240201	160300	-7.61	20240924	54900	169.76	20231024	2.46	N	000100	1000	802 억		16806575	N	N	1896	N	00	N
10	20240927	160103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	146100	-5200	5	-3.44	447685758900	2996814	72.52	151100	154000	145400	196600	106000	151300	149397.67	20.88	0	49592	160300	155800	152500	148000	144700	158050	150250	802	45300	1000	108930	100	1	80209064	117185	87.38	5.24	12	3.74	1672.00	27867.00	160300	20240924	-8.86	52543	20231024	178.06	160300	-8.86	20240924	57500	154.09	20240201	160300	-8.86	20240924	54900	166.12	20231024	2.43	N	000100	1000	802 억		16750987	N	N	1896	N	00	N
11	20240927	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147100	-4200	5	-2.78	412157302600	2754521	66.65	151100	154000	145400	196600	106000	151300	149628.90	20.88	0	2246	160300	155800	152500	148000	144700	158050	150250	802	45300	1000	108930	100	1	80209064	117988	87.98	5.28	12	3.43	1672.00	27867.00	160300	20240924	-8.23	52543	20231024	179.96	160300	-8.23	20240924	57500	155.83	20240201	160300	-8.23	20240924	54900	167.94	20231024	2.43	N	000100	1000	802 억		16750987	N	N	128	N	00	N
12	20240927	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147100	-4200	5	-2.78	339562187300	2259311	54.67	151100	154000	146800	196600	106000	151300	150294.21	20.88	0	-90881	160300	155800	152500	148000	144700	158050	150250	802	45300	1000	108930	100	1	80209064	117988	87.98	5.28	12	2.82	1672.00	27867.00	160300	20240924	-8.23	52543	20231024	179.96	160300	-8.23	20240924	57500	155.83	20240201	160300	-8.23	20240924	54900	167.94	20231024	2.43	N	000100	1000	802 억		16750987	N	N	128	N	00	N
13	20240927	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	149400	-1900	5	-1.26	267115880700	1769918	42.83	151100	154000	148500	196600	106000	151300	150919.74	20.88	0	-71183	160300	155800	152500	148000	144700	158050	150250	802	45300	1000	108930	100	1	80209064	119832	89.35	5.36	12	2.21	1672.00	27867.00	160300	20240924	-6.80	52543	20231024	184.34	160300	-6.80	20240924	57500	159.83	20240201	160300	-6.80	20240924	54900	172.13	20231024	2.43	N	000100	1000	802 억		16750987	N	N	128	N	00	N
14	20240927	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	151400	100	2	0.07	237276353000	1571010	38.01	151100	154000	148500	196600	106000	151300	151034.14	20.88	0	-33192	160300	155800	152500	148000	144700	158050	150250	802	45300	1000	108930	100	1	80209064	121437	90.55	5.43	12	1.96	1672.00	27867.00	160300	20240924	-5.55	52543	20231024	188.14	160300	-5.55	20240924	57500	163.30	20240201	160300	-5.55	20240924	54900	175.77	20231024	2.43	N	000100	1000	802 억		16750987	N	N	128	N	00	N
15	20240927	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	151300	0	3	0.00	213485475800	1413721	34.21	151100	154000	148500	196600	106000	151300	151009.46	20.88	0	-25124	160300	155800	152500	148000	144700	158050	150250	802	45300	1000	108930	100	1	80209064	121356	90.49	5.43	12	1.76	1672.00	27867.00	160300	20240924	-5.61	52543	20231024	187.95	160300	-5.61	20240924	57500	163.13	20240201	160300	-5.61	20240924	54900	175.59	20231024	2.43	N	000100	1000	802 억		16750987	N	N	128	N	00	N
16	20240927	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	149300	-2000	5	-1.32	152370366700	1009388	24.42	151100	154000	148500	196600	106000	151300	150952.94	20.88	0	-34044	160300	155800	152500	148000	144700	158050	150250	802	45300	1000	108930	100	1	80209064	119752	89.29	5.36	12	1.26	1672.00	27867.00	160300	20240924	-6.86	52543	20231024	184.15	160300	-6.86	20240924	57500	159.65	20240201	160300	-6.86	20240924	54900	171.95	20231024	2.43	N	000100	1000	802 억		16750987	N	N	128	N	00	N
17	20240927	090103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	152900	1600	2	1.06	9972744300	65818	1.59	151100	153000	151000	196600	106000	151300	151522.76	20.88	0	-2912	160300	155800	152500	148000	144700	158050	150250	802	45300	1000	108930	100	1	80209064	122640	91.45	5.49	12	0.08	1672.00	27867.00	160300	20240924	-4.62	52543	20231024	191.00	160300	-4.62	20240924	57500	165.91	20240201	160300	-4.62	20240924	54900	178.51	20231024	2.43	N	000100	1000	802 억		16750987	N	N	128	N	00	N
18	20240926	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	151300	1800	2	1.20	619560066600	4062446	89.21	150900	157000	149200	194300	104700	149500	152522.54	21.17	0	-230641	163566	156532	152766	145732	141966	154650	143850	802	44800	1000	107640	100	1	80209064	121356	90.49	5.43	12	5.06	1672.00	27867.00	160300	20240924	-5.61	52543	20231024	187.95	160300	-5.61	20240924	57500	163.13	20240201	160300	-5.61	20240924	54900	175.59	20231024	2.41	N	000100	1000	802 억		16978324	N	N	111	N	00	N
19	20240926	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	150500	1000	2	0.67	571785731500	3745532	82.25	150900	157000	149200	194300	104700	149500	152668.86	21.17	0	-263558	163566	156532	152766	145732	141966	154650	143850	802	44800	1000	107640	100	1	80209064	120715	90.01	5.40	12	4.67	1672.00	27867.00	160300	20240924	-6.11	52543	20231024	186.43	160300	-6.11	20240924	57500	161.74	20240201	160300	-6.11	20240924	54900	174.13	20231024	2.41	N	000100	1000	802 억		16978324	N	N	371	N	00	N
20	20240926	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	150900	1400	2	0.94	535716803600	3506155	77.00	150900	157000	149200	194300	104700	149500	152805.25	21.17	0	-253151	163566	156532	152766	145732	141966	154650	143850	802	44800	1000	107640	100	1	80209064	121035	90.25	5.42	12	4.37	1672.00	27867.00	160300	20240924	-5.86	52543	20231024	187.19	160300	-5.86	20240924	57500	162.43	20240201	160300	-5.86	20240924	54900	174.86	20231024	2.41	N	000100	1000	802 억		16978324	N	N	371	N	00	N
21	20240926	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	153200	3700	2	2.47	475709643400	3109700	68.29	150900	157000	149200	194300	104700	149500	152990.35	21.17	0	-194957	163566	156532	152766	145732	141966	154650	143850	802	44800	1000	107640	100	1	80209064	122880	91.63	5.50	12	3.88	1672.00	27867.00	160300	20240924	-4.43	52543	20231024	191.57	160300	-4.43	20240924	57500	166.43	20240201	160300	-4.43	20240924	54900	179.05	20231024	2.41	N	000100	1000	802 억		16978324	N	N	371	N	00	N
22	20240926	120103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	152500	3000	2	2.01	441112774200	2882707	63.31	150900	157000	149200	194300	104700	149500	153035.95	21.17	0	-166621	163566	156532	152766	145732	141966	154650	143850	802	44800	1000	107640	100	1	80209064	122319	91.21	5.47	12	3.59	1672.00	27867.00	160300	20240924	-4.87	52543	20231024	190.24	160300	-4.87	20240924	57500	165.22	20240201	160300	-4.87	20240924	54900	177.78	20231024	2.41	N	000100	1000	802 억		16978324	N	N	371	N	00	N
23	20240926	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	156400	6900	2	4.62	335629350300	2198413	48.28	150900	157000	149200	194300	104700	149500	152687.39	21.17	0	-119837	163566	156532	152766	145732	141966	154650	143850	802	44800	1000	107640	100	1	80209064	125447	93.54	5.61	12	2.74	1672.00	27867.00	160300	20240924	-2.43	52543	20231024	197.66	160300	-2.43	20240924	57500	172.00	20240201	160300	-2.43	20240924	54900	184.88	20231024	2.41	N	000100	1000	802 억		16978324	N	N	371	N	00	N
24	20240926	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	151700	2200	2	1.47	171492063500	1134773	24.92	150900	153000	149200	194300	104700	149500	151143.00	21.17	0	-127173	163566	156532	152766	145732	141966	154650	143850	802	44800	1000	107640	100	1	80209064	121677	90.73	5.44	12	1.41	1672.00	27867.00	160300	20240924	-5.36	52543	20231024	188.72	160300	-5.36	20240924	57500	163.83	20240201	160300	-5.36	20240924	54900	176.32	20231024	2.41	N	000100	1000	802 억		16978324	N	N	371	N	00	N
25	20240926	090103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	150500	1000	2	0.67	12615940900	83680	1.84	150900	151700	150500	194300	104700	149500	150991.07	21.17	0	-8181	163566	156532	152766	145732	141966	154650	143850	802	44800	1000	107640	100	1	80209064	120715	90.01	5.40	12	0.10	1672.00	27867.00	160300	20240924	-6.11	52543	20231024	186.43	160300	-6.11	20240924	57500	161.74	20240201	160300	-6.11	20240924	54900	174.13	20231024	2.41	N	000100	1000	802 억		16978324	N	N	371	N	00	N
26	20240925	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	149500	-7500	5	-4.78	692924651500	4461616	47.30	156400	159800	149000	204000	109900	157000	155330.31	21.86	0	-168956	169733	163366	153933	147566	138133	166550	150750	802	47000	1000	113040	100	1	80209064	119913	89.41	5.36	12	5.56	1672.00	27867.00	160300	20240924	-6.74	52543	20231024	184.53	160300	-6.74	20240924	57500	160.00	20240201	160300	-6.74	20240924	54900	172.31	20231024	2.22	N	000100	1000	802 억		17537320	N	N	371	N	00	N
27	20240925	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	150700	-6300	5	-4.01	616041994500	3950700	41.88	156400	159800	149000	204000	109900	157000	155931.62	21.86	0	-235640	169733	163366	153933	147566	138133	166550	150750	802	47000	1000	113040	100	1	80209064	120875	90.13	5.41	12	4.93	1672.00	27867.00	160300	20240924	-5.99	52543	20231024	186.81	160300	-5.99	20240924	57500	162.09	20240201	160300	-5.99	20240924	54900	174.50	20231024	2.22	N	000100	1000	802 억		17537320	N	N	1752	N	00	N
28	20240925	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	153600	-3400	5	-2.17	485436865100	3090751	32.76	156400	159800	153400	204000	109900	157000	157061.19	21.86	0	-278647	169733	163366	153933	147566	138133	166550	150750	802	47000	1000	113040	100	1	80209064	123201	91.87	5.51	12	3.85	1672.00	27867.00	160300	20240924	-4.18	52543	20231024	192.33	160300	-4.18	20240924	57500	167.13	20240201	160300	-4.18	20240924	54900	179.78	20231024	2.22	N	000100	1000	802 억		17537320	N	N	1752	N	00	N
29	20240925	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	155500	-1500	5	-0.96	424481472100	2696586	28.59	156400	159800	154700	204000	109900	157000	157414.83	21.86	0	-232474	169733	163366	153933	147566	138133	166550	150750	802	47000	1000	113040	100	1	80209064	124725	93.00	5.58	12	3.36	1672.00	27867.00	160300	20240924	-2.99	52543	20231024	195.95	160300	-2.99	20240924	57500	170.43	20240201	160300	-2.99	20240924	54900	183.24	20231024	2.22	N	000100	1000	802 억		17537320	N	N	1752	N	00	N
30	20240925	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	155500	-1500	5	-0.96	383828310100	2436362	25.83	156400	159800	154700	204000	109900	157000	157542.19	21.86	0	-194799	169733	163366	153933	147566	138133	166550	150750	802	47000	1000	113040	100	1	80209064	124725	93.00	5.58	12	3.04	1672.00	27867.00	160300	20240924	-2.99	52543	20231024	195.95	160300	-2.99	20240924	57500	170.43	20240201	160300	-2.99	20240924	54900	183.24	20231024	2.22	N	000100	1000	802 억		17537320	N	N	1752	N	00	N
31	20240925	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	157700	700	2	0.45	289664120100	1831822	19.42	156400	159800	155700	204000	109900	157000	158130.67	21.86	0	-142631	169733	163366	153933	147566	138133	166550	150750	802	47000	1000	113040	100	1	80209064	126490	94.32	5.66	12	2.28	1672.00	27867.00	160300	20240924	-1.62	52543	20231024	200.14	160300	-1.62	20240924	57500	174.26	20240201	160300	-1.62	20240924	54900	187.25	20231024	2.22	N	000100	1000	802 억		17537320	N	N	1752	N	00	N
32	20240925	100103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	158600	1600	2	1.02	225368099100	1424765	15.10	156400	159800	155700	204000	109900	157000	158181.43	21.86	0	-82361	169733	163366	153933	147566	138133	166550	150750	802	47000	1000	113040	100	1	80209064	127212	94.86	5.69	12	1.78	1672.00	27867.00	160300	20240924	-1.06	52543	20231024	201.85	160300	-1.06	20240924	57500	175.83	20240201	160300	-1.06	20240924	54900	188.89	20231024	2.22	N	000100	1000	802 억		17537320	N	N	1752	N	00	N
33	20240925	090103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	156100	-900	5	-0.57	11021440700	70517	0.75	156400	156500	155700	204000	109900	157000	156266.01	21.86	0	-4421	169733	163366	153933	147566	138133	166550	150750	802	47000	1000	113040	100	1	80209064	125206	93.36	5.60	12	0.09	1672.00	27867.00	160300	20240924	-2.62	52543	20231024	197.09	160300	-2.62	20240924	57500	171.48	20240201	160300	-2.62	20240924	54900	184.34	20231024	2.22	N	000100	1000	802 억		17537320	N	N	1752	N	00	N
34	20240924	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	157000	8800	2	5.94	1437350067400	9357962	164.50	148400	160300	144500	192600	103800	148200	153596.66	21.15	0	57554	154666	151432	146166	142932	137666	153050	144550	802	44400	1000	106700	100	1	80209064	125928	93.90	5.63	12	11.67	1672.00	27867.00	160300	20240924	-2.06	52543	20231024	198.80	160300	-2.06	20240924	57500	173.04	20240201	160300	-2.06	20240924	54900	185.97	20231024	2.17	N	000100	1000	802 억		16962734	N	N	1752	N	00	N
35	20240924	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	157200	9000	2	6.07	1384955625600	9024610	158.64	148400	160300	144500	192600	103800	148200	153468.45	21.15	0	12465	154666	151432	146166	142932	137666	153050	144550	802	44400	1000	106700	100	1	80209064	126089	94.02	5.64	12	11.25	1672.00	27867.00	160300	20240924	-1.93	52543	20231024	199.18	160300	-1.93	20240924	57500	173.39	20240201	160300	-1.93	20240924	54900	186.34	20231024	2.17	N	000100	1000	802 억		16962734	N	N	3838	N	00	N
36	20240924	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	157300	9100	2	6.14	1142561002900	7494886	131.75	148400	158500	144500	192600	103800	148200	152449.43	21.15	0	-60100	154666	151432	146166	142932	137666	153050	144550	802	44400	1000	106700	100	1	80209064	126169	94.08	5.64	12	9.34	1672.00	27867.00	158500	20240924	-0.76	52543	20231024	199.37	158500	-0.76	20240924	57500	173.57	20240201	158500	-0.76	20240924	54900	186.52	20231024	2.17	N	000100	1000	802 억		16962734	N	N	3838	N	00	N
37	20240924	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	157400	9200	2	6.21	930055829900	6142245	107.97	148400	157800	144500	192600	103800	148200	151423.24	21.15	0	-69517	154666	151432	146166	142932	137666	153050	144550	802	44400	1000	106700	100	1	80209064	126249	94.14	5.65	12	7.66	1672.00	27867.00	157800	20240924	-0.25	52543	20231024	199.56	157800	-0.25	20240924	57500	173.74	20240201	157800	-0.25	20240924	54900	186.70	20231024	2.17	N	000100	1000	802 억		16962734	N	N	3838	N	00	N
38	20240924	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	151800	3600	2	2.43	601493156900	4028113	70.81	148400	153700	144500	192600	103800	148200	149325.78	21.15	0	-133917	154666	151432	146166	142932	137666	153050	144550	802	44400	1000	106700	100	1	80209064	121757	90.79	5.45	12	5.02	1672.00	27867.00	153700	20240924	-1.24	52543	20231024	188.91	153700	-1.24	20240924	57500	164.00	20240201	153700	-1.24	20240924	54900	176.50	20231024	2.17	N	000100	1000	802 억		16962734	N	N	3838	N	00	N
39	20240924	110102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	150600	2400	2	1.62	507109812500	3403851	59.83	148400	153700	144500	192600	103800	148200	148982.83	21.15	0	-216669	154666	151432	146166	142932	137666	153050	144550	802	44400	1000	106700	100	1	80209064	120795	90.07	5.40	12	4.24	1672.00	27867.00	153700	20240924	-2.02	52543	20231024	186.62	153700	-2.02	20240924	57500	161.91	20240201	153700	-2.02	20240924	54900	174.32	20231024	2.17	N	000100	1000	802 억		16962734	N	N	3838	N	00	N
40	20240924	100102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	147900	-300	5	-0.20	382138285000	2567495	45.13	148400	153700	144500	192600	103800	148200	148838.77	21.15	0	-282099	154666	151432	146166	142932	137666	153050	144550	802	44400	1000	106700	100	1	80209064	118629	88.46	5.31	12	3.20	1672.00	27867.00	153700	20240924	-3.77	52543	20231024	181.48	153700	-3.77	20240924	57500	157.22	20240201	153700	-3.77	20240924	54900	169.40	20231024	2.17	N	000100	1000	802 억		16962734	N	N	3838	N	00	N
41	20240924	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147800	-400	5	-0.27	12332418700	83303	1.46	148400	148500	147000	192600	103800	148200	148028.33	21.15	0	-24317	154666	151432	146166	142932	137666	153050	144550	802	44400	1000	106700	100	1	80209064	118549	88.40	5.30	12	0.10	1672.00	27867.00	153500	20240920	-3.71	52543	20231024	181.29	153500	-3.71	20240920	57500	157.04	20240201	153500	-3.71	20240920	54900	169.22	20231024	2.17	N	000100	1000	802 억		16962734	N	N	3838	N	00	N
42	20240923	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	148200	2800	2	1.93	821406079100	5624362	39.64	147600	149400	140900	189000	101800	145400	146042.65	21.41	0	-165407	169466	157432	141466	129432	113466	163450	135450	802	43600	1000	104680	100	1	80209064	118870	88.64	5.32	12	7.01	1672.00	27867.00	153500	20240920	-3.45	52543	20231024	182.05	153500	-3.45	20240920	57500	157.74	20240201	153500	-3.45	20240920	54900	169.95	20231024	1.95	N	000100	1000	802 억		17170086	N	N	3825	N	00	N
43	20240923	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	148400	3000	2	2.06	780396104100	5347716	37.69	147600	149400	140900	189000	101800	145400	145930.74	21.41	0	-196896	169466	157432	141466	129432	113466	163450	135450	802	43600	1000	104680	100	1	80209064	119030	88.76	5.33	12	6.67	1672.00	27867.00	153500	20240920	-3.32	52543	20231024	182.44	153500	-3.32	20240920	57500	158.09	20240201	153500	-3.32	20240920	54900	170.31	20231024	1.95	N	000100	1000	802 억		17170086	N	N	5621	N	00	N
44	20240923	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147800	2400	2	1.65	665620970600	4575218	32.24	147600	148800	140900	189000	101800	145400	145483.99	21.41	0	-279618	169466	157432	141466	129432	113466	163450	135450	802	43600	1000	104680	100	1	80209064	118549	88.40	5.30	12	5.70	1672.00	27867.00	153500	20240920	-3.71	52543	20231024	181.29	153500	-3.71	20240920	57500	157.04	20240201	153500	-3.71	20240920	54900	169.22	20231024	1.95	N	000100	1000	802 억		17170086	N	N	5621	N	00	N
45	20240923	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147300	1900	2	1.31	598766610100	4122138	29.05	147600	148800	140900	189000	101800	145400	145256.32	21.41	0	-337804	169466	157432	141466	129432	113466	163450	135450	802	43600	1000	104680	100	1	80209064	118148	88.10	5.29	12	5.14	1672.00	27867.00	153500	20240920	-4.04	52543	20231024	180.34	153500	-4.04	20240920	57500	156.17	20240201	153500	-4.04	20240920	54900	168.31	20231024	1.95	N	000100	1000	802 억		17170086	N	N	5621	N	00	N
46	20240923	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147300	1900	2	1.31	518369473800	3575322	25.20	147600	148800	140900	189000	101800	145400	144985.38	21.41	0	-369758	169466	157432	141466	129432	113466	163450	135450	802	43600	1000	104680	100	1	80209064	118148	88.10	5.29	12	4.46	1672.00	27867.00	153500	20240920	-4.04	52543	20231024	180.34	153500	-4.04	20240920	57500	156.17	20240201	153500	-4.04	20240920	54900	168.31	20231024	1.95	N	000100	1000	802 억		17170086	N	N	5621	N	00	N
47	20240923	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	143000	-2400	5	-1.65	369323589700	2554658	18.00	147600	148800	140900	189000	101800	145400	144568.66	21.41	0	-373290	169466	157432	141466	129432	113466	163450	135450	802	43600	1000	104680	100	1	80209064	114699	85.53	5.13	12	3.18	1672.00	27867.00	153500	20240920	-6.84	52543	20231024	172.16	153500	-6.84	20240920	57500	148.70	20240201	153500	-6.84	20240920	54900	160.47	20231024	1.95	N	000100	1000	802 억		17170086	N	N	5621	N	00	N
48	20240923	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	142100	-3300	5	-2.27	276649229800	1901563	13.40	147600	148800	142100	189000	101800	145400	145485.18	21.41	0	-316169	169466	157432	141466	129432	113466	163450	135450	802	43600	1000	104680	100	1	80209064	113977	84.99	5.10	12	2.37	1672.00	27867.00	153500	20240920	-7.43	52543	20231024	170.45	153500	-7.43	20240920	57500	147.13	20240201	153500	-7.43	20240920	54900	158.83	20231024	1.95	N	000100	1000	802 억		17170086	N	N	5621	N	00	N
49	20240923	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147200	1800	2	1.24	32330778600	219415	1.55	147600	147600	146600	189000	101800	145400	147350.92	21.41	0	-61943	169466	157432	141466	129432	113466	163450	135450	802	43600	1000	104680	100	1	80209064	118068	88.04	5.28	12	0.27	1672.00	27867.00	153500	20240920	-4.10	52543	20231024	180.15	153500	-4.10	20240920	57500	156.00	20240201	153500	-4.10	20240920	54900	168.12	20231024	1.95	N	000100	1000	802 억		17170086	N	N	5621	N	00	N
50	20240913	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	125000	200	2	0.16	324483537400	2586881	73.28	127200	128200	123200	162200	87400	124800	125435.06	20.86	0	-257806	127666	126232	123366	121932	119066	126950	122650	802	37400	1000	89850	100	1	80209064	100261	74.76	4.49	12	3.23	1672.00	27867.00	149800	20240903	-16.56	52543	20231024	137.90	149800	-16.56	20240903	57500	117.39	20240201	149800	-16.56	20240903	54900	127.69	20231024	1.21	N	000100	1000	802 억		16728648	N	N	228	N	00	N
51	20240913	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	125800	1000	2	0.80	300851918400	2398209	67.94	127200	128200	123200	162200	87400	124800	125448.59	20.86	0	-264479	127666	126232	123366	121932	119066	126950	122650	802	37400	1000	89850	100	1	80209064	100903	75.24	4.51	12	2.99	1672.00	27867.00	149800	20240903	-16.02	52543	20231024	139.42	149800	-16.02	20240903	57500	118.78	20240201	149800	-16.02	20240903	54900	129.14	20231024	1.21	N	000100	1000	802 억		16728648	N	N	187	N	00	N
52	20240913	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	125000	200	2	0.16	250259994000	1996954	56.57	127200	128200	123200	162200	87400	124800	125320.86	20.86	0	-295770	127666	126232	123366	121932	119066	126950	122650	802	37400	1000	89850	100	1	80209064	100261	74.76	4.49	12	2.49	1672.00	27867.00	149800	20240903	-16.56	52543	20231024	137.90	149800	-16.56	20240903	57500	117.39	20240201	149800	-16.56	20240903	54900	127.69	20231024	1.21	N	000100	1000	802 억		16728648	N	N	187	N	00	N
53	20240913	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	124300	-500	5	-0.40	228358150800	1821802	51.61	127200	128200	123200	162200	87400	124800	125347.41	20.86	0	-318128	127666	126232	123366	121932	119066	126950	122650	802	37400	1000	89850	100	1	80209064	99700	74.34	4.46	12	2.27	1672.00	27867.00	149800	20240903	-17.02	52543	20231024	136.57	149800	-17.02	20240903	57500	116.17	20240201	149800	-17.02	20240903	54900	126.41	20231024	1.21	N	000100	1000	802 억		16728648	N	N	187	N	00	N
54	20240913	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	124600	-200	5	-0.16	211452672600	1686426	47.77	127200	128200	123200	162200	87400	124800	125385.09	20.86	0	-318833	127666	126232	123366	121932	119066	126950	122650	802	37400	1000	89850	100	1	80209064	99940	74.52	4.47	12	2.10	1672.00	27867.00	149800	20240903	-16.82	52543	20231024	137.14	149800	-16.82	20240903	57500	116.70	20240201	149800	-16.82	20240903	54900	126.96	20231024	1.21	N	000100	1000	802 억		16728648	N	N	187	N	00	N
55	20240913	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	123500	-1300	5	-1.04	182189132700	1450978	41.10	127200	128200	123200	162200	87400	124800	125563.00	20.86	0	-301471	127666	126232	123366	121932	119066	126950	122650	802	37400	1000	89850	100	1	80209064	99058	73.86	4.43	12	1.81	1672.00	27867.00	149800	20240903	-17.56	52543	20231024	135.05	149800	-17.56	20240903	57500	114.78	20240201	149800	-17.56	20240903	54900	124.95	20231024	1.21	N	000100	1000	802 억		16728648	N	N	187	N	00	N
56	20240913	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	124900	100	2	0.08	145082832000	1151797	32.63	127200	128200	124200	162200	87400	124800	125962.17	20.86	0	-238739	127666	126232	123366	121932	119066	126950	122650	802	37400	1000	89850	100	1	80209064	100181	74.70	4.48	12	1.44	1672.00	27867.00	149800	20240903	-16.62	52543	20231024	137.71	149800	-16.62	20240903	57500	117.22	20240201	149800	-16.62	20240903	54900	127.50	20231024	1.21	N	000100	1000	802 억		16728648	N	N	187	N	00	N
57	20240913	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	126600	1800	2	1.44	19075744400	150196	4.25	127200	127300	126500	162200	87400	124800	127005.90	20.86	0	-59335	127666	126232	123366	121932	119066	126950	122650	802	37400	1000	89850	100	1	80209064	101545	75.72	4.54	12	0.19	1672.00	27867.00	149800	20240903	-15.49	52543	20231024	140.95	149800	-15.49	20240903	57500	120.17	20240201	149800	-15.49	20240903	54900	130.60	20231024	1.21	N	000100	1000	802 억		16728648	N	N	187	N	00	N
58	20240912	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	124800	4600	2	3.83	418401734800	3403854	61.47	122200	124800	120500	156200	84200	120200	122910.70	20.77	0	87351	133733	126966	122733	115966	111733	124850	113850	802	36000	1000	86540	100	1	80209064	100101	74.64	4.48	12	4.24	1672.00	27867.00	149800	20240903	-16.69	52543	20231024	137.52	149800	-16.69	20240903	57500	117.04	20240201	149800	-16.69	20240903	54900	127.32	20231024	1.24	N	000100	1000	802 억		16661801	N	N	185	N	00	N
59	20240912	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	124400	4200	2	3.49	356371061400	2905895	52.48	122200	124800	120500	156200	84200	120200	122637.76	20.77	0	69565	133733	126966	122733	115966	111733	124850	113850	802	36000	1000	86540	100	1	80209064	99780	74.40	4.46	12	3.62	1672.00	27867.00	149800	20240903	-16.96	52543	20231024	136.76	149800	-16.96	20240903	57500	116.35	20240201	149800	-16.96	20240903	54900	126.59	20231024	1.24	N	000100	1000	802 억		16661801	N	N	3337	N	00	N
60	20240912	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	121500	1300	2	1.08	284609797300	2324155	41.97	122200	124800	120500	156200	84200	120200	122457.88	20.77	0	-19443	133733	126966	122733	115966	111733	124850	113850	802	36000	1000	86540	100	1	80209064	97454	72.67	4.36	12	2.90	1672.00	27867.00	149800	20240903	-18.89	52543	20231024	131.24	149800	-18.89	20240903	57500	111.30	20240201	149800	-18.89	20240903	54900	121.31	20231024	1.24	N	000100	1000	802 억		16661801	N	N	3337	N	00	N
61	20240912	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	121100	900	2	0.75	260143019400	2122310	38.33	122200	124800	120700	156200	84200	120200	122576.05	20.77	0	-19277	133733	126966	122733	115966	111733	124850	113850	802	36000	1000	86540	100	1	80209064	97133	72.43	4.35	12	2.65	1672.00	27867.00	149800	20240903	-19.16	52543	20231024	130.48	149800	-19.16	20240903	57500	110.61	20240201	149800	-19.16	20240903	54900	120.58	20231024	1.24	N	000100	1000	802 억		16661801	N	N	3337	N	00	N
62	20240912	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	122400	2200	2	1.83	229127143500	1866955	33.72	122200	124800	120700	156200	84200	120200	122728.50	20.77	0	29944	133733	126966	122733	115966	111733	124850	113850	802	36000	1000	86540	100	1	80209064	98176	73.21	4.39	12	2.33	1672.00	27867.00	149800	20240903	-18.29	52543	20231024	132.95	149800	-18.29	20240903	57500	112.87	20240201	149800	-18.29	20240903	54900	122.95	20231024	1.24	N	000100	1000	802 억		16661801	N	N	3337	N	00	N
63	20240912	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	122600	2400	2	2.00	207110841600	1687051	30.47	122200	124800	120700	156200	84200	120200	122765.88	20.77	0	47290	133733	126966	122733	115966	111733	124850	113850	802	36000	1000	86540	100	1	80209064	98336	73.33	4.40	12	2.10	1672.00	27867.00	149800	20240903	-18.16	52543	20231024	133.33	149800	-18.16	20240903	57500	113.22	20240201	149800	-18.16	20240903	54900	123.32	20231024	1.24	N	000100	1000	802 억		16661801	N	N	3337	N	00	N
64	20240912	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	123400	3200	2	2.66	162113435200	1319848	23.84	122200	124800	120700	156200	84200	120200	122828.49	20.77	0	36287	133733	126966	122733	115966	111733	124850	113850	802	36000	1000	86540	100	1	80209064	98978	73.80	4.43	12	1.65	1672.00	27867.00	149800	20240903	-17.62	52543	20231024	134.86	149800	-17.62	20240903	57500	114.61	20240201	149800	-17.62	20240903	54900	124.77	20231024	1.24	N	000100	1000	802 억		16661801	N	N	3337	N	00	N
65	20240912	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	122100	1900	2	1.58	11087566500	90765	1.64	122200	122400	121900	156200	84200	120200	122169.22	20.77	0	-27855	133733	126966	122733	115966	111733	124850	113850	802	36000	1000	86540	100	1	80209064	97935	73.03	4.38	12	0.11	1672.00	27867.00	149800	20240903	-18.49	52543	20231024	132.38	149800	-18.49	20240903	57500	112.35	20240201	149800	-18.49	20240903	54900	122.40	20231024	1.24	N	000100	1000	802 억		16661801	N	N	3337	N	00	N
66	20240911	160102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120200	-300	5	-0.25	680819031500	5480017	145.18	122600	129500	118500	156600	84400	120500	124248.71	21.26	0	-353136	128433	124466	121833	117866	115233	123150	116550	802	36100	1000	86760	100	1	80209064	96411	71.89	4.31	12	6.83	1672.00	27867.00	149800	20240903	-19.76	52543	20231024	128.77	149800	-19.76	20240903	57500	109.04	20240201	149800	-19.76	20240903	54900	118.94	20231024	1.35	N	000100	1000	802 억		17051005	N	N	3337	N	00	N
67	20240911	150102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120100	-400	5	-0.33	655084597400	5266305	139.52	122600	129500	118500	156600	84400	120500	124395.69	21.26	0	-358591	128433	124466	121833	117866	115233	123150	116550	802	36100	1000	86760	100	1	80209064	96331	71.83	4.31	12	6.57	1672.00	27867.00	149800	20240903	-19.83	52543	20231024	128.57	149800	-19.83	20240903	57500	108.87	20240201	149800	-19.83	20240903	54900	118.76	20231024	1.35	N	000100	1000	802 억		17051005	N	N	103	N	00	N
68	20240911	140102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120000	-500	5	-0.41	618089504200	4958750	131.37	122600	129500	118500	156600	84400	120500	124650.76	21.26	0	-352397	128433	124466	121833	117866	115233	123150	116550	802	36100	1000	86760	100	1	80209064	96251	71.77	4.31	12	6.18	1672.00	27867.00	149800	20240903	-19.89	52543	20231024	128.38	149800	-19.89	20240903	57500	108.70	20240201	149800	-19.89	20240903	54900	118.58	20231024	1.35	N	000100	1000	802 억		17051005	N	N	103	N	00	N
69	20240911	130102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	121400	900	2	0.75	532778817300	4249422	112.58	122600	129500	121200	156600	84400	120500	125382.98	21.26	0	-391022	128433	124466	121833	117866	115233	123150	116550	802	36100	1000	86760	100	1	80209064	97374	72.61	4.36	12	5.30	1672.00	27867.00	149800	20240903	-18.96	52543	20231024	131.05	149800	-18.96	20240903	57500	111.13	20240201	149800	-18.96	20240903	54900	121.13	20231024	1.35	N	000100	1000	802 억		17051005	N	N	103	N	00	N
70	20240911	120102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	121600	1100	2	0.91	490387605900	3902121	103.38	122600	129500	121500	156600	84400	120500	125679.24	21.26	0	-295315	128433	124466	121833	117866	115233	123150	116550	802	36100	1000	86760	100	1	80209064	97534	72.73	4.36	12	4.86	1672.00	27867.00	149800	20240903	-18.83	52543	20231024	131.43	149800	-18.83	20240903	57500	111.48	20240201	149800	-18.83	20240903	54900	121.49	20231024	1.35	N	000100	1000	802 억		17051005	N	N	103	N	00	N
71	20240911	110102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	123800	3300	2	2.74	422799950500	3351662	88.80	122600	129500	121800	156600	84400	120500	126155.48	21.26	0	-177136	128433	124466	121833	117866	115233	123150	116550	802	36100	1000	86760	100	1	80209064	99299	74.04	4.44	12	4.18	1672.00	27867.00	149800	20240903	-17.36	52543	20231024	135.62	149800	-17.36	20240903	57500	115.30	20240201	149800	-17.36	20240903	54900	125.50	20231024	1.35	N	000100	1000	802 억		17051005	N	N	103	N	00	N
72	20240911	100101	57	100.00	KOSPI200		의약품	N	N	N	N		Y	126400	5900	2	4.90	320687192400	2540399	67.30	122600	129500	121800	156600	84400	120500	126247.20	21.26	0	-122924	128433	124466	121833	117866	115233	123150	116550	802	36100	1000	86760	100	1	80209064	101384	75.60	4.54	12	3.17	1672.00	27867.00	149800	20240903	-15.62	52543	20231024	140.56	149800	-15.62	20240903	57500	119.83	20240201	149800	-15.62	20240903	54900	130.24	20231024	1.35	N	000100	1000	802 억		17051005	N	N	103	N	00	N
73	20240911	090102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	122700	2200	2	1.83	19476024000	158649	4.20	122600	123800	122500	156600	84400	120500	122841.49	21.26	0	-59368	128433	124466	121833	117866	115233	123150	116550	802	36100	1000	86760	100	1	80209064	98417	73.39	4.40	12	0.20	1672.00	27867.00	149800	20240903	-18.09	52543	20231024	133.52	149800	-18.09	20240903	57500	113.39	20240201	149800	-18.09	20240903	54900	123.50	20231024	1.35	N	000100	1000	802 억		17051005	N	N	103	N	00	N
74	20240910	160102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120500	600	2	0.50	452888210400	3696444	99.43	122800	125800	119200	155800	84000	119900	122521.24	21.29	0	-17711	129900	124900	122200	117200	114500	123550	115850	802	35900	1000	86320	100	1	80209064	96652	72.07	4.32	12	4.61	1672.00	27867.00	149800	20240903	-19.56	52543	20231024	129.34	149800	-19.56	20240903	57500	109.57	20240201	149800	-19.56	20240903	54900	119.49	20231024	1.56	N	000100	1000	802 억		17077815	N	N	103	N	00	N
75	20240910	150101	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120800	900	2	0.75	426934975300	3481274	93.64	122800	125800	119200	155800	84000	119900	122637.58	21.29	0	-90406	129900	124900	122200	117200	114500	123550	115850	802	35900	1000	86320	100	1	80209064	96893	72.25	4.33	12	4.34	1672.00	27867.00	149800	20240903	-19.36	52543	20231024	129.91	149800	-19.36	20240903	57500	110.09	20240201	149800	-19.36	20240903	54900	120.04	20231024	1.56	N	000100	1000	802 억		17077815	N	N	636	N	00	N
76	20240910	140102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120000	100	2	0.08	392402936900	3194814	85.94	122800	125800	119200	155800	84000	119900	122824.99	21.29	0	-147006	129900	124900	122200	117200	114500	123550	115850	802	35900	1000	86320	100	1	80209064	96251	71.77	4.31	12	3.98	1672.00	27867.00	149800	20240903	-19.89	52543	20231024	128.38	149800	-19.89	20240903	57500	108.70	20240201	149800	-19.89	20240903	54900	118.58	20231024	1.56	N	000100	1000	802 억		17077815	N	N	636	N	00	N
77	20240910	130102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120300	400	2	0.33	344866759100	2799648	75.31	122800	125800	120300	155800	84000	119900	123182.21	21.29	0	-156948	129900	124900	122200	117200	114500	123550	115850	802	35900	1000	86320	100	1	80209064	96492	71.95	4.32	12	3.49	1672.00	27867.00	149800	20240903	-19.69	52543	20231024	128.96	149800	-19.69	20240903	57500	109.22	20240201	149800	-19.69	20240903	54900	119.13	20231024	1.56	N	000100	1000	802 억		17077815	N	N	636	N	00	N
78	20240910	120102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	122500	2600	2	2.17	312093042400	2529073	68.03	122800	125800	120800	155800	84000	119900	123402.18	21.29	0	-117860	129900	124900	122200	117200	114500	123550	115850	802	35900	1000	86320	100	1	80209064	98256	73.27	4.40	12	3.15	1672.00	27867.00	149800	20240903	-18.22	52543	20231024	133.14	149800	-18.22	20240903	57500	113.04	20240201	149800	-18.22	20240903	54900	123.13	20231024	1.56	N	000100	1000	802 억		17077815	N	N	636	N	00	N
79	20240910	110102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	123900	4000	2	3.34	265863703100	2151485	57.87	122800	125800	120800	155800	84000	119900	123572.22	21.29	0	-36729	129900	124900	122200	117200	114500	123550	115850	802	35900	1000	86320	100	1	80209064	99379	74.10	4.45	12	2.68	1672.00	27867.00	149800	20240903	-17.29	52543	20231024	135.81	149800	-17.29	20240903	57500	115.48	20240201	149800	-17.29	20240903	54900	125.68	20231024	1.56	N	000100	1000	802 억		17077815	N	N	636	N	00	N
80	20240910	100102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	123800	3900	2	3.25	160623685300	1307172	35.16	122800	124900	120800	155800	84000	119900	122878.81	21.29	0	-44158	129900	124900	122200	117200	114500	123550	115850	802	35900	1000	86320	100	1	80209064	99299	74.04	4.44	12	1.63	1672.00	27867.00	149800	20240903	-17.36	52543	20231024	135.62	149800	-17.36	20240903	57500	115.30	20240201	149800	-17.36	20240903	54900	125.50	20231024	1.56	N	000100	1000	802 억		17077815	N	N	636	N	00	N
81	20240910	090102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	122900	3000	2	2.50	16093292200	131019	3.52	122800	123300	122500	155800	84000	119900	122832.17	21.29	0	-12981	129900	124900	122200	117200	114500	123550	115850	802	35900	1000	86320	100	1	80209064	98577	73.50	4.41	12	0.16	1672.00	27867.00	149800	20240903	-17.96	52543	20231024	133.90	149800	-17.96	20240903	57500	113.74	20240201	149800	-17.96	20240903	54900	123.86	20231024	1.56	N	000100	1000	802 억		17077815	N	N	636	N	00	N
82	20240909	160102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	119900	-5700	5	-4.54	439691789200	3588480	74.74	124700	127200	119500	163200	88000	125600	122533.17	21.46	0	-144022	135533	130566	126533	121566	117533	128550	119550	802	37600	1000	90430	100	1	80209064	96171	71.71	4.30	12	4.47	1672.00	27867.00	149800	20240903	-19.96	52543	20231024	128.19	149800	-19.96	20240903	57500	108.52	20240201	149800	-19.96	20240903	54900	118.40	20231024	1.77	N	000100	1000	802 억		17214488	N	N	636	N	00	N
83	20240909	150102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120700	-4900	5	-3.90	392881008100	3198856	66.63	124700	127200	119500	163200	88000	125600	122818.65	21.46	0	-209925	135533	130566	126533	121566	117533	128550	119550	802	37600	1000	90430	100	1	80209064	96812	72.19	4.33	12	3.99	1672.00	27867.00	149800	20240903	-19.43	52543	20231024	129.72	149800	-19.43	20240903	57500	109.91	20240201	149800	-19.43	20240903	54900	119.85	20231024	1.77	N	000100	1000	802 억		17214488	N	N	1876	N	00	N
84	20240909	140102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	122600	-3000	5	-2.39	315545413900	2559720	53.32	124700	127200	120500	163200	88000	125600	123272.81	21.46	0	-176688	135533	130566	126533	121566	117533	128550	119550	802	37600	1000	90430	100	1	80209064	98336	73.33	4.40	12	3.19	1672.00	27867.00	149800	20240903	-18.16	52543	20231024	133.33	149800	-18.16	20240903	57500	113.22	20240201	149800	-18.16	20240903	54900	123.32	20231024	1.77	N	000100	1000	802 억		17214488	N	N	1876	N	00	N
85	20240909	130102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	121700	-3900	5	-3.11	264059091900	2140344	44.58	124700	127200	120500	163200	88000	125600	123371.59	21.46	0	-172097	135533	130566	126533	121566	117533	128550	119550	802	37600	1000	90430	100	1	80209064	97614	72.79	4.37	12	2.67	1672.00	27867.00	149800	20240903	-18.76	52543	20231024	131.62	149800	-18.76	20240903	57500	111.65	20240201	149800	-18.76	20240903	54900	121.68	20231024	1.77	N	000100	1000	802 억		17214488	N	N	1876	N	00	N
86	20240909	120101	57	100.00	KOSPI200		의약품	N	N	N	N		Y	121400	-4200	5	-3.34	234910768500	1901484	39.61	124700	127200	120500	163200	88000	125600	123540.05	21.46	0	-147024	135533	130566	126533	121566	117533	128550	119550	802	37600	1000	90430	100	1	80209064	97374	72.61	4.36	12	2.37	1672.00	27867.00	149800	20240903	-18.96	52543	20231024	131.05	149800	-18.96	20240903	57500	111.13	20240201	149800	-18.96	20240903	54900	121.13	20231024	1.77	N	000100	1000	802 억		17214488	N	N	1876	N	00	N
87	20240909	110101	57	100.00	KOSPI200		의약품	N	N	N	N		Y	120800	-4800	5	-3.82	205229368700	1657197	34.52	124700	127200	120800	163200	88000	125600	123840.57	21.46	0	-135243	135533	130566	126533	121566	117533	128550	119550	802	37600	1000	90430	100	1	80209064	96893	72.25	4.33	12	2.07	1672.00	27867.00	149800	20240903	-19.36	52543	20231024	129.91	149800	-19.36	20240903	57500	110.09	20240201	149800	-19.36	20240903	54900	120.04	20231024	1.77	N	000100	1000	802 억		17214488	N	N	1876	N	00	N
88	20240909	100102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	122900	-2700	5	-2.15	144599154700	1160254	24.17	124700	127200	121900	163200	88000	125600	124626.61	21.46	0	-97683	135533	130566	126533	121566	117533	128550	119550	802	37600	1000	90430	100	1	80209064	98577	73.50	4.41	12	1.45	1672.00	27867.00	149800	20240903	-17.96	52543	20231024	133.90	149800	-17.96	20240903	57500	113.74	20240201	149800	-17.96	20240903	54900	123.86	20231024	1.77	N	000100	1000	802 억		17214488	N	N	1876	N	00	N
89	20240909	090101	57	100.00	KOSPI200		의약품	N	N	N	N		Y	126800	1200	2	0.96	18231547500	145238	3.03	124700	127200	124700	163200	88000	125600	125528.45	21.46	0	32919	135533	130566	126533	121566	117533	128550	119550	802	37600	1000	90430	100	1	80209064	101705	75.84	4.55	12	0.18	1672.00	27867.00	149800	20240903	-15.35	52543	20231024	141.33	149800	-15.35	20240903	57500	120.52	20240201	149800	-15.35	20240903	54900	130.97	20231024	1.77	N	000100	1000	802 억		17214488	N	N	1876	N	00	N
90	20240906	160101	57	100.00	KOSPI200		의약품	N	N	N	N		Y	125600	-5000	5	-3.83	594493244100	4700533	91.16	129000	131500	122500	169700	91500	130600	126473.59	21.03	0	393619	146400	138500	134200	126300	122000	136350	124150	802	39100	1000	94030	100	1	80209064	100743	75.12	4.51	12	5.86	1672.00	27867.00	149800	20240903	-16.15	52543	20231024	139.04	149800	-16.15	20240903	57500	118.43	20240201	149800	-16.15	20240903	54900	128.78	20231024	1.87	N	000100	1000	802 억		16869377	N	N	1876	N	00	N
91	20240906	150102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	126700	-3900	5	-2.99	546705619300	4320715	83.79	129000	131500	122500	169700	91500	130600	126529.75	21.03	0	297164	146400	138500	134200	126300	122000	136350	124150	802	39100	1000	94030	100	1	80209064	101625	75.78	4.55	12	5.39	1672.00	27867.00	149800	20240903	-15.42	52543	20231024	141.14	149800	-15.42	20240903	57500	120.35	20240201	149800	-15.42	20240903	54900	130.78	20231024	1.87	N	000100	1000	802 억		16869377	N	N	2208	N	00	N
92	20240906	140102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	127100	-3500	5	-2.68	488447922500	3859446	74.85	129000	131500	122500	169700	91500	130600	126557.38	21.03	0	224807	146400	138500	134200	126300	122000	136350	124150	802	39100	1000	94030	100	1	80209064	101946	76.02	4.56	12	4.81	1672.00	27867.00	149800	20240903	-15.15	52543	20231024	141.90	149800	-15.15	20240903	57500	121.04	20240201	149800	-15.15	20240903	54900	131.51	20231024	1.87	N	000100	1000	802 억		16869377	N	N	2208	N	00	N
93	20240906	130102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	127300	-3300	5	-2.53	452136399800	3573276	69.30	129000	131500	122500	169700	91500	130600	126530.89	21.03	0	186398	146400	138500	134200	126300	122000	136350	124150	802	39100	1000	94030	100	1	80209064	102106	76.14	4.57	12	4.45	1672.00	27867.00	149800	20240903	-15.02	52543	20231024	142.28	149800	-15.02	20240903	57500	121.39	20240201	149800	-15.02	20240903	54900	131.88	20231024	1.87	N	000100	1000	802 억		16869377	N	N	2208	N	00	N
94	20240906	120102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	128000	-2600	5	-1.99	409100603100	3236686	62.77	129000	131500	122500	169700	91500	130600	126392.79	21.03	0	184081	146400	138500	134200	126300	122000	136350	124150	802	39100	1000	94030	100	1	80209064	102668	76.56	4.59	12	4.04	1672.00	27867.00	149800	20240903	-14.55	52543	20231024	143.61	149800	-14.55	20240903	57500	122.61	20240201	149800	-14.55	20240903	54900	133.15	20231024	1.87	N	000100	1000	802 억		16869377	N	N	2208	N	00	N
95	20240906	110102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	126800	-3800	5	-2.91	350382191300	2772654	53.77	129000	131500	122500	169700	91500	130600	126368.21	21.03	0	198849	146400	138500	134200	126300	122000	136350	124150	802	39100	1000	94030	100	1	80209064	101705	75.84	4.55	12	3.46	1672.00	27867.00	149800	20240903	-15.35	52543	20231024	141.33	149800	-15.35	20240903	57500	120.52	20240201	149800	-15.35	20240903	54900	130.97	20231024	1.87	N	000100	1000	802 억		16869377	N	N	2208	N	00	N
96	20240906	100102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	124600	-6000	5	-4.59	203603036700	1598822	31.01	129000	131500	124100	169700	91500	130600	127342.35	21.03	0	223008	146400	138500	134200	126300	122000	136350	124150	802	39100	1000	94030	100	1	80209064	99940	74.52	4.47	12	1.99	1672.00	27867.00	149800	20240903	-16.82	52543	20231024	137.14	149800	-16.82	20240903	57500	116.70	20240201	149800	-16.82	20240903	54900	126.96	20231024	1.87	N	000100	1000	802 억		16869377	N	N	2208	N	00	N
97	20240906	090102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	130100	-500	5	-0.38	15252245400	117737	2.28	129000	130600	129000	169700	91500	130600	129530.29	21.03	0	45447	146400	138500	134200	126300	122000	136350	124150	802	39100	1000	94030	100	1	80209064	104352	77.81	4.67	12	0.15	1672.00	27867.00	149800	20240903	-13.15	52543	20231024	147.61	149800	-13.15	20240903	57500	126.26	20240201	149800	-13.15	20240903	54900	136.98	20231024	1.87	N	000100	1000	802 억		16869377	N	N	2208	N	00	N
98	20240905	160102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	130600	-9000	5	-6.45	672832925700	5009453	148.46	141500	142100	129900	181400	97800	139600	134315.78	20.87	0	154740	148866	144232	141366	136732	133866	142800	135300	802	41800	1000	100510	100	1	80209064	104753	78.11	4.69	12	6.25	1672.00	27867.00	149800	20240903	-12.82	52543	20231024	148.56	149800	-12.82	20240903	57500	127.13	20240201	149800	-12.82	20240903	54900	137.89	20231024	2.05	N	000100	1000	802 억		16740431	N	N	2206	N	00	N
99	20240905	150102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	132000	-7600	5	-5.44	613412027600	4556368	135.03	141500	142100	129900	181400	97800	139600	134622.63	20.87	0	62656	148866	144232	141366	136732	133866	142800	135300	802	41800	1000	100510	100	1	80209064	105876	78.95	4.74	12	5.68	1672.00	27867.00	149800	20240903	-11.88	52543	20231024	151.22	149800	-11.88	20240903	57500	129.57	20240201	149800	-11.88	20240903	54900	140.44	20231024	2.05	N	000100	1000	802 억		16740431	N	N	7075	N	00	N
100	20240905	140102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	131500	-8100	5	-5.80	512521393300	3789889	112.31	141500	142100	130900	181400	97800	139600	135228.83	20.87	0	-21414	148866	144232	141366	136732	133866	142800	135300	802	41800	1000	100510	100	1	80209064	105475	78.65	4.72	12	4.73	1672.00	27867.00	149800	20240903	-12.22	52543	20231024	150.27	149800	-12.22	20240903	57500	128.70	20240201	149800	-12.22	20240903	54900	139.53	20231024	2.05	N	000100	1000	802 억		16740431	N	N	7075	N	00	N
101	20240905	130102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	131300	-8300	5	-5.95	449499806000	3310898	98.12	141500	142100	131000	181400	97800	139600	135758.63	20.87	0	-80312	148866	144232	141366	136732	133866	142800	135300	802	41800	1000	100510	100	1	80209064	105315	78.53	4.71	12	4.13	1672.00	27867.00	149800	20240903	-12.35	52543	20231024	149.89	149800	-12.35	20240903	57500	128.35	20240201	149800	-12.35	20240903	54900	139.16	20231024	2.05	N	000100	1000	802 억		16740431	N	N	7075	N	00	N
102	20240905	120101	57	100.00	KOSPI200		의약품	N	N	N	N		Y	132700	-6900	5	-4.94	389579035300	2858484	84.71	141500	142100	131800	181400	97800	139600	136283.61	20.87	0	-85624	148866	144232	141366	136732	133866	142800	135300	802	41800	1000	100510	100	1	80209064	106437	79.37	4.76	12	3.56	1672.00	27867.00	149800	20240903	-11.42	52543	20231024	152.56	149800	-11.42	20240903	57500	130.78	20240201	149800	-11.42	20240903	54900	141.71	20231024	2.05	N	000100	1000	802 억		16740431	N	N	7075	N	00	N
103	20240905	110102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	135600	-4000	5	-2.87	289904035100	2110884	62.56	141500	142100	133700	181400	97800	139600	137333.03	20.87	0	-66507	148866	144232	141366	136732	133866	142800	135300	802	41800	1000	100510	100	1	80209064	108763	81.10	4.87	12	2.63	1672.00	27867.00	149800	20240903	-9.48	52543	20231024	158.07	149800	-9.48	20240903	57500	135.83	20240201	149800	-9.48	20240903	54900	146.99	20231024	2.05	N	000100	1000	802 억		16740431	N	N	7075	N	00	N
104	20240905	100101	57	100.00	KOSPI200		의약품	N	N	N	N		Y	138700	-900	5	-0.64	224856618500	1634743	48.45	141500	142100	133700	181400	97800	139600	137543.09	20.87	0	-45249	148866	144232	141366	136732	133866	142800	135300	802	41800	1000	100510	100	1	80209064	111250	82.95	4.98	12	2.04	1672.00	27867.00	149800	20240903	-7.41	52543	20231024	163.97	149800	-7.41	20240903	57500	141.22	20240201	149800	-7.41	20240903	54900	152.64	20231024	2.05	N	000100	1000	802 억		16740431	N	N	7075	N	00	N
105	20240905	090102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	141100	1500	2	1.07	16928306200	119580	3.54	141500	142100	141000	181400	97800	139600	141639.41	20.87	0	-34436	148866	144232	141366	136732	133866	142800	135300	802	41800	1000	100510	100	1	80209064	113175	84.39	5.06	12	0.15	1672.00	27867.00	149800	20240903	-5.81	52543	20231024	168.54	149800	-5.81	20240903	57500	145.39	20240201	149800	-5.81	20240903	54900	157.01	20231024	2.05	N	000100	1000	802 억		16740431	N	N	7075	N	00	N
106	20240904	160102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	139600	-5300	5	-3.66	473176517100	3323754	50.08	142200	146000	138500	188300	101500	144900	142368.40	20.88	0	-47648	155500	150200	144500	139200	133500	152850	141850	802	43400	1000	104320	100	1	80209064	111972	83.49	5.01	12	4.14	1672.00	27867.00	149800	20240903	-6.81	52543	20231024	165.69	149800	-6.81	20240903	57500	142.78	20240201	149800	-6.81	20240903	54900	154.28	20231024	2.18	N	000100	1000	802 억		16750184	N	N	7075	N	01	N
107	20240904	150102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	139400	-5500	5	-3.80	423472322700	2967661	44.72	142200	146000	138800	188300	101500	144900	142693.92	20.88	0	-126440	155500	150200	144500	139200	133500	152850	141850	802	43400	1000	104320	100	1	80209064	111811	83.37	5.00	12	3.70	1672.00	27867.00	149800	20240903	-6.94	52543	20231024	165.31	149800	-6.94	20240903	57500	142.43	20240201	149800	-6.94	20240903	54900	153.92	20231024	2.18	N	000100	1000	802 억		16750184	N	N	1118	N	01	N
108	20240904	140102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	140700	-4200	5	-2.90	368004321100	2571443	38.75	142200	146000	139500	188300	101500	144900	143110.36	20.88	0	-163881	155500	150200	144500	139200	133500	152850	141850	802	43400	1000	104320	100	1	80209064	112854	84.15	5.05	12	3.21	1672.00	27867.00	149800	20240903	-6.07	52543	20231024	167.78	149800	-6.07	20240903	57500	144.70	20240201	149800	-6.07	20240903	54900	156.28	20231024	2.18	N	000100	1000	802 억		16750184	N	N	1118	N	01	N
109	20240904	130102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	141700	-3200	5	-2.21	316781241800	2207809	33.27	142200	146000	140800	188300	101500	144900	143480.67	20.88	0	-163573	155500	150200	144500	139200	133500	152850	141850	802	43400	1000	104320	100	1	80209064	113656	84.75	5.08	12	2.75	1672.00	27867.00	149800	20240903	-5.41	52543	20231024	169.68	149800	-5.41	20240903	57500	146.43	20240201	149800	-5.41	20240903	54900	158.11	20231024	2.18	N	000100	1000	802 억		16750184	N	N	1118	N	01	N
110	20240904	120102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	142400	-2500	5	-1.73	287667142800	2002642	30.18	142200	146000	140800	188300	101500	144900	143642.35	20.88	0	-148606	155500	150200	144500	139200	133500	152850	141850	802	43400	1000	104320	100	1	80209064	114218	85.17	5.11	12	2.50	1672.00	27867.00	149800	20240903	-4.94	52543	20231024	171.02	149800	-4.94	20240903	57500	147.65	20240201	149800	-4.94	20240903	54900	159.38	20231024	2.18	N	000100	1000	802 억		16750184	N	N	1118	N	01	N
111	20240904	110101	54	100.00	KOSPI200		의약품	N	N	N	N		Y	142800	-2100	5	-1.45	270371014900	1881491	28.35	142200	146000	140800	188300	101500	144900	143698.91	20.88	0	-123744	155500	150200	144500	139200	133500	152850	141850	802	43400	1000	104320	100	1	80209064	114539	85.41	5.12	12	2.35	1672.00	27867.00	149800	20240903	-4.67	52543	20231024	171.78	149800	-4.67	20240903	57500	148.35	20240201	149800	-4.67	20240903	54900	160.11	20231024	2.18	N	000100	1000	802 억		16750184	N	N	1118	N	01	N
112	20240904	100102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	142900	-2000	5	-1.38	197042757700	1367009	20.60	142200	146000	142000	188300	101500	144900	144140.22	20.88	0	-81059	155500	150200	144500	139200	133500	152850	141850	802	43400	1000	104320	100	1	80209064	114619	85.47	5.13	12	1.70	1672.00	27867.00	149800	20240903	-4.61	52543	20231024	171.97	149800	-4.61	20240903	57500	148.52	20240201	149800	-4.61	20240903	54900	160.29	20231024	2.18	N	000100	1000	802 억		16750184	N	N	1118	N	01	N
113	20240904	090102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	143900	-1000	5	-0.69	20097669900	140723	2.12	142200	144500	142000	188300	101500	144900	142782.06	20.88	0	22800	155500	150200	144500	139200	133500	152850	141850	802	43400	1000	104320	100	1	80209064	115421	86.06	5.16	12	0.18	1672.00	27867.00	149800	20240903	-3.94	52543	20231024	173.87	149800	-3.94	20240903	57500	150.26	20240201	149800	-3.94	20240903	54900	162.11	20231024	2.18	N	000100	1000	802 억		16750184	N	N	1118	N	01	N
114	20240903	160102	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		Y	144900	4900	2	3.50	964302577400	6571341	180.58	138800	149800	138800	182000	98000	140000	146750.47	20.86	0	22586	147733	143866	140033	136166	132333	141950	134250	802	42000	1000	100800	100	1	80209064	116223	86.66	5.20	12	8.19	1672.00	27867.00	149800	20240903	-3.27	52543	20231024	175.77	149800	-3.27	20240903	57500	152.00	20240201	149800	-3.27	20240903	54900	163.93	20231024	2.47	N	000100	1000	802 억		16728660	N	N	1118	N	00	N
115	20240903	150101	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		Y	145500	5500	2	3.93	919290958700	6261641	172.07	138800	149800	138800	182000	98000	140000	146814.25	20.86	0	-138	147733	143866	140033	136166	132333	141950	134250	802	42000	1000	100800	100	1	80209064	116704	87.02	5.22	12	7.81	1672.00	27867.00	149800	20240903	-2.87	52543	20231024	176.92	149800	-2.87	20240903	57500	153.04	20240201	149800	-2.87	20240903	54900	165.03	20231024	2.47	N	000100	1000	802 억		16728660	N	N	979	N	00	N
116	20240903	140102	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		Y	146500	6500	2	4.64	835988663600	5688823	156.33	138800	149800	138800	182000	98000	140000	146954.12	20.86	0	-10612	147733	143866	140033	136166	132333	141950	134250	802	42000	1000	100800	100	1	80209064	117506	87.62	5.26	12	7.09	1672.00	27867.00	149800	20240903	-2.20	52543	20231024	178.82	149800	-2.20	20240903	57500	154.78	20240201	149800	-2.20	20240903	54900	166.85	20231024	2.47	N	000100	1000	802 억		16728660	N	N	979	N	00	N
117	20240903	130102	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		Y	147600	7600	2	5.43	713591351700	4861083	133.58	138800	149800	138800	182000	98000	140000	146798.25	20.86	0	-11113	147733	143866	140033	136166	132333	141950	134250	802	42000	1000	100800	100	1	80209064	118389	88.28	5.30	12	6.06	1672.00	27867.00	149800	20240903	-1.47	52543	20231024	180.91	149800	-1.47	20240903	57500	156.70	20240201	149800	-1.47	20240903	54900	168.85	20231024	2.47	N	000100	1000	802 억		16728660	N	N	979	N	00	N
118	20240903	120102	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		Y	147100	7100	2	5.07	680930973400	4639237	127.49	138800	149800	138800	182000	98000	140000	146778.04	20.86	0	-9391	147733	143866	140033	136166	132333	141950	134250	802	42000	1000	100800	100	1	80209064	117988	87.98	5.28	12	5.78	1672.00	27867.00	149800	20240903	-1.80	52543	20231024	179.96	149800	-1.80	20240903	57500	155.83	20240201	149800	-1.80	20240903	54900	167.94	20231024	2.47	N	000100	1000	802 억		16728660	N	N	979	N	00	N
119	20240903	110102	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		Y	147100	7100	2	5.07	614601870500	4190671	115.16	138800	149800	138800	182000	98000	140000	146661.21	20.86	0	-42885	147733	143866	140033	136166	132333	141950	134250	802	42000	1000	100800	100	1	80209064	117988	87.98	5.28	12	5.22	1672.00	27867.00	149800	20240903	-1.80	52543	20231024	179.96	149800	-1.80	20240903	57500	155.83	20240201	149800	-1.80	20240903	54900	167.94	20231024	2.47	N	000100	1000	802 억		16728660	N	N	979	N	00	N
120	20240903	100101	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		Y	145500	5500	2	3.93	519288070300	3539902	97.28	138800	149800	138800	182000	98000	140000	146697.59	20.86	0	-75476	147733	143866	140033	136166	132333	141950	134250	802	42000	1000	100800	100	1	80209064	116704	87.02	5.22	12	4.41	1672.00	27867.00	149800	20240903	-2.87	52543	20231024	176.92	149800	-2.87	20240903	57500	153.04	20240201	149800	-2.87	20240903	54900	165.03	20231024	2.47	N	000100	1000	802 억		16728660	N	N	979	N	00	N
121	20240903	090102	57	100.00	KOSPI200		의약품	N	N	N	N		Y	139700	-300	5	-0.21	6935668700	49907	1.37	138800	139800	138800	182000	98000	140000	138949.74	20.86	0	14205	147733	143866	140033	136166	132333	141950	134250	802	42000	1000	100800	100	1	80209064	112052	83.55	5.01	12	0.06	1672.00	27867.00	145500	20240829	-3.99	52543	20231024	165.88	145500	-3.99	20240829	57500	142.96	20240201	145500	-3.99	20240829	54900	154.46	20231024	2.47	N	000100	1000	802 억		16728660	N	N	979	N	00	N
122	20240902	160102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	140000	-1000	5	-0.71	495272281400	3545619	63.28	143300	143900	136200	183300	98700	141000	139684.23	21.29	0	-347169	147866	144432	138666	135232	129466	146150	136950	802	42300	1000	101520	100	1	80209064	112293	83.73	5.02	12	4.42	1672.00	27867.00	145500	20240829	-3.78	52543	20231024	166.45	145500	-3.78	20240829	57500	143.48	20240201	145500	-3.78	20240829	54900	155.01	20231024	2.50	N	000100	1000	802 억		17080000	N	N	979	N	01	N
123	20240902	150102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	140300	-700	5	-0.50	447856180000	3208136	57.25	143300	143900	136200	183300	98700	141000	139598.97	21.29	0	-374176	147866	144432	138666	135232	129466	146150	136950	802	42300	1000	101520	100	1	80209064	112533	83.91	5.03	12	4.00	1672.00	27867.00	145500	20240829	-3.57	52543	20231024	167.02	145500	-3.57	20240829	57500	144.00	20240201	145500	-3.57	20240829	54900	155.56	20231024	2.50	N	000100	1000	802 억		17080000	N	N	3296	N	01	N
124	20240902	140102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	138700	-2300	5	-1.63	345189586200	2478346	44.23	143300	143900	136200	183300	98700	141000	139280.40	21.29	0	-368722	147866	144432	138666	135232	129466	146150	136950	802	42300	1000	101520	100	1	80209064	111250	82.95	4.98	12	3.09	1672.00	27867.00	145500	20240829	-4.67	52543	20231024	163.97	145500	-4.67	20240829	57500	141.22	20240201	145500	-4.67	20240829	54900	152.64	20231024	2.50	N	000100	1000	802 억		17080000	N	N	3296	N	01	N
125	20240902	130102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	137200	-3800	5	-2.70	319716122000	2293704	40.93	143300	143900	136200	183300	98700	141000	139386.71	21.29	0	-355720	147866	144432	138666	135232	129466	146150	136950	802	42300	1000	101520	100	1	80209064	110047	82.06	4.92	12	2.86	1672.00	27867.00	145500	20240829	-5.70	52543	20231024	161.12	145500	-5.70	20240829	57500	138.61	20240201	145500	-5.70	20240829	54900	149.91	20231024	2.50	N	000100	1000	802 억		17080000	N	N	3296	N	01	N
126	20240902	120102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	138400	-2600	5	-1.84	297052397600	2129143	38.00	143300	143900	136200	183300	98700	141000	139515.51	21.29	0	-334593	147866	144432	138666	135232	129466	146150	136950	802	42300	1000	101520	100	1	80209064	111009	82.78	4.97	12	2.65	1672.00	27867.00	145500	20240829	-4.88	52543	20231024	163.40	145500	-4.88	20240829	57500	140.70	20240201	145500	-4.88	20240829	54900	152.09	20231024	2.50	N	000100	1000	802 억		17080000	N	N	3296	N	01	N
127	20240902	110102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	137600	-3400	5	-2.41	272459057900	1951117	34.82	143300	143900	136200	183300	98700	141000	139640.76	21.29	0	-306825	147866	144432	138666	135232	129466	146150	136950	802	42300	1000	101520	100	1	80209064	110368	82.30	4.94	12	2.43	1672.00	27867.00	145500	20240829	-5.43	52543	20231024	161.88	145500	-5.43	20240829	57500	139.30	20240201	145500	-5.43	20240829	54900	150.64	20231024	2.50	N	000100	1000	802 억		17080000	N	N	3296	N	01	N
128	20240902	100102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	138400	-2600	5	-1.84	205137690700	1460679	26.07	143300	143900	137300	183300	98700	141000	140438.94	21.29	0	-244281	147866	144432	138666	135232	129466	146150	136950	802	42300	1000	101520	100	1	80209064	111009	82.78	4.97	12	1.82	1672.00	27867.00	145500	20240829	-4.88	52543	20231024	163.40	145500	-4.88	20240829	57500	140.70	20240201	145500	-4.88	20240829	54900	152.09	20231024	2.50	N	000100	1000	802 억		17080000	N	N	3296	N	01	N
129	20240902	090101	54	100.00	KOSPI200		의약품	N	N	N	N		Y	142500	1500	2	1.06	20393349700	142688	2.55	143300	143300	142200	183300	98700	141000	142959.05	21.29	0	-43422	147866	144432	138666	135232	129466	146150	136950	802	42300	1000	101520	100	1	80209064	114298	85.23	5.11	12	0.18	1672.00	27867.00	145500	20240829	-2.06	52543	20231024	171.21	145500	-2.06	20240829	57500	147.83	20240201	145500	-2.06	20240829	54900	159.56	20231024	2.50	N	000100	1000	802 억		17080000	N	N	3296	N	01	N