KissMeData/003000/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	160143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4865	-20	5	-0.41	341827365	70347	73.07	4880	4910	4825	6350	3420	4885	4859.15	4.17	0	1725	5028	4956	4878	4806	4728	4917	4767	364	1465	500	3510	5	1	68454671	3330	-11.03	1.25	12	0.10	-441.00	3899.00	9000	20240116	-45.94	4470	20240806	8.84	9000	-45.94	20240116	4470	8.84	20240806	9000	-45.94	20240116	4470	8.84	20240806	1.79	N	003000	500	364 억		2856020	N	N	10	N	00	N
3	20241031	150146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4890	5	2	0.10	323952110	66681	69.26	4880	4910	4825	6350	3420	4885	4858.24	4.17	0	2234	5028	4956	4878	4806	4728	4917	4767	364	1465	500	3510	5	1	68454671	3347	-11.09	1.25	12	0.10	-441.00	3899.00	9000	20240116	-45.67	4470	20240806	9.40	9000	-45.67	20240116	4470	9.40	20240806	9000	-45.67	20240116	4470	9.40	20240806	1.79	N	003000	500	364 억		2856020	N	N	26	N	00	N
4	20241031	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4895	10	2	0.20	302117710	62218	64.63	4880	4910	4825	6350	3420	4885	4855.79	4.17	0	1289	5028	4956	4878	4806	4728	4917	4767	364	1465	500	3510	5	1	68454671	3351	-11.10	1.26	12	0.09	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.79	N	003000	500	364 억		2856020	N	N	26	N	00	N
5	20241031	130145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4895	10	2	0.20	290822265	59907	62.22	4880	4910	4825	6350	3420	4885	4854.56	4.17	0	1341	5028	4956	4878	4806	4728	4917	4767	364	1465	500	3510	5	1	68454671	3351	-11.10	1.26	12	0.09	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.79	N	003000	500	364 억		2856020	N	N	26	N	00	N
6	20241031	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4895	10	2	0.20	271081370	55861	58.02	4880	4910	4825	6350	3420	4885	4852.78	4.17	0	1649	5028	4956	4878	4806	4728	4917	4767	364	1465	500	3510	5	1	68454671	3351	-11.10	1.26	12	0.08	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.79	N	003000	500	364 억		2856020	N	N	26	N	00	N
7	20241031	110144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4875	-10	5	-0.20	203703785	42042	43.67	4880	4885	4825	6350	3420	4885	4845.24	4.17	0	-1859	5028	4956	4878	4806	4728	4917	4767	364	1465	500	3510	5	1	68454671	3337	-11.05	1.25	12	0.06	-441.00	3899.00	9000	20240116	-45.83	4470	20240806	9.06	9000	-45.83	20240116	4470	9.06	20240806	9000	-45.83	20240116	4470	9.06	20240806	1.79	N	003000	500	364 억		2856020	N	N	26	N	00	N
8	20241031	100144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4850	-35	5	-0.72	155784950	32177	33.42	4880	4885	4825	6350	3420	4885	4841.50	4.17	0	-5350	5028	4956	4878	4806	4728	4917	4767	364	1465	500	3510	5	1	68454671	3320	-11.00	1.24	12	0.05	-441.00	3899.00	9000	20240116	-46.11	4470	20240806	8.50	9000	-46.11	20240116	4470	8.50	20240806	9000	-46.11	20240116	4470	8.50	20240806	1.79	N	003000	500	364 억		2856020	N	N	26	N	00	N
9	20241031	090145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4865	-20	5	-0.41	1960720	402	0.42	4880	4885	4865	6350	3420	4885	4877.39	4.17	0	-274	5028	4956	4878	4806	4728	4917	4767	364	1465	500	3510	5	1	68454671	3330	-11.03	1.25	12	0.00	-441.00	3899.00	9000	20240116	-45.94	4470	20240806	8.84	9000	-45.94	20240116	4470	8.84	20240806	9000	-45.94	20240116	4470	8.84	20240806	1.79	N	003000	500	364 억		2856020	N	N	26	N	00	N
10	20241030	160144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4885	-10	5	-0.20	466625160	95586	100.48	4905	4950	4800	6360	3430	4895	4881.73	4.16	0	5356	4945	4920	4885	4860	4825	4932	4872	364	1465	500	3520	5	1	68454671	3344	-11.08	1.25	12	0.14	-441.00	3899.00	9000	20240116	-45.72	4470	20240806	9.28	9000	-45.72	20240116	4470	9.28	20240806	9000	-45.72	20240116	4470	9.28	20240806	1.79	N	003000	500	364 억		2847744	N	N	26	N	00	N
11	20241030	150145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4880	-15	5	-0.31	455086690	93222	97.99	4905	4950	4800	6360	3430	4895	4881.75	4.16	0	5037	4945	4920	4885	4860	4825	4932	4872	364	1465	500	3520	5	1	68454671	3341	-11.07	1.25	12	0.14	-441.00	3899.00	9000	20240116	-45.78	4470	20240806	9.17	9000	-45.78	20240116	4470	9.17	20240806	9000	-45.78	20240116	4470	9.17	20240806	1.79	N	003000	500	364 억		2847744	N	N	10	N	00	N
12	20241030	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4890	-5	5	-0.10	362619785	74203	78.00	4905	4950	4800	6360	3430	4895	4886.86	4.16	0	-2639	4945	4920	4885	4860	4825	4932	4872	364	1465	500	3520	5	1	68454671	3347	-11.09	1.25	12	0.11	-441.00	3899.00	9000	20240116	-45.67	4470	20240806	9.40	9000	-45.67	20240116	4470	9.40	20240806	9000	-45.67	20240116	4470	9.40	20240806	1.79	N	003000	500	364 억		2847744	N	N	10	N	00	N
13	20241030	130146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4905	10	2	0.20	291781945	59684	62.74	4905	4950	4800	6360	3430	4895	4888.78	4.16	0	-5865	4945	4920	4885	4860	4825	4932	4872	364	1465	500	3520	5	1	68454671	3358	-11.12	1.26	12	0.09	-441.00	3899.00	9000	20240116	-45.50	4470	20240806	9.73	9000	-45.50	20240116	4470	9.73	20240806	9000	-45.50	20240116	4470	9.73	20240806	1.79	N	003000	500	364 억		2847744	N	N	10	N	00	N
14	20241030	120145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4895	0	3	0.00	264282430	54063	56.83	4905	4950	4800	6360	3430	4895	4888.42	4.16	0	-6293	4945	4920	4885	4860	4825	4932	4872	364	1465	500	3520	5	1	68454671	3351	-11.10	1.26	12	0.08	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.79	N	003000	500	364 억		2847744	N	N	10	N	00	N
15	20241030	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4915	20	2	0.41	230649040	47189	49.60	4905	4950	4800	6360	3430	4895	4887.77	4.16	0	-4858	4945	4920	4885	4860	4825	4932	4872	364	1465	500	3520	5	1	68454671	3365	-11.15	1.26	12	0.07	-441.00	3899.00	9000	20240116	-45.39	4470	20240806	9.96	9000	-45.39	20240116	4470	9.96	20240806	9000	-45.39	20240116	4470	9.96	20240806	1.79	N	003000	500	364 억		2847744	N	N	10	N	00	N
16	20241030	100144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4855	-40	5	-0.82	137739835	28276	29.72	4905	4935	4800	6360	3430	4895	4871.26	4.16	0	-1379	4945	4920	4885	4860	4825	4932	4872	364	1465	500	3520	5	1	68454671	3323	-11.01	1.25	12	0.04	-441.00	3899.00	9000	20240116	-46.06	4470	20240806	8.61	9000	-46.06	20240116	4470	8.61	20240806	9000	-46.06	20240116	4470	8.61	20240806	1.79	N	003000	500	364 억		2847744	N	N	10	N	00	N
17	20241030	090145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4905	10	2	0.20	161865	33	0.03	4905	4905	4905	6360	3430	4895	4905.00	4.16	0	-4	4945	4920	4885	4860	4825	4932	4872	364	1465	500	3520	5	1	68454671	3358	-11.12	1.26	12	0.00	-441.00	3899.00	9000	20240116	-45.50	4470	20240806	9.73	9000	-45.50	20240116	4470	9.73	20240806	9000	-45.50	20240116	4470	9.73	20240806	1.79	N	003000	500	364 억		2847744	N	N	10	N	00	N
18	20241029	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4895	0	3	0.00	460732410	94538	100.34	4860	4910	4850	6360	3430	4895	4873.51	4.16	0	5112	5045	4970	4885	4810	4725	5007	4847	364	1465	500	3520	5	1	68454671	3351	-11.10	1.26	12	0.14	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.80	N	003000	500	364 억		2849651	N	N	10	N	00	N
19	20241029	150144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4870	-25	5	-0.51	432124525	88677	94.12	4860	4910	4850	6360	3430	4895	4873.02	4.16	0	3504	5045	4970	4885	4810	4725	5007	4847	364	1465	500	3520	5	1	68454671	3334	-11.04	1.25	12	0.13	-441.00	3899.00	9000	20240116	-45.89	4470	20240806	8.95	9000	-45.89	20240116	4470	8.95	20240806	9000	-45.89	20240116	4470	8.95	20240806	1.80	N	003000	500	364 억		2849651	N	N	17	N	00	N
20	20241029	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4865	-30	5	-0.61	349482270	71719	76.12	4860	4910	4850	6360	3430	4895	4872.94	4.16	0	606	5045	4970	4885	4810	4725	5007	4847	364	1465	500	3520	5	1	68454671	3330	-11.03	1.25	12	0.10	-441.00	3899.00	9000	20240116	-45.94	4470	20240806	8.84	9000	-45.94	20240116	4470	8.84	20240806	9000	-45.94	20240116	4470	8.84	20240806	1.80	N	003000	500	364 억		2849651	N	N	17	N	00	N
21	20241029	130143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4870	-25	5	-0.51	327165245	67135	71.25	4860	4910	4850	6360	3430	4895	4873.24	4.16	0	1641	5045	4970	4885	4810	4725	5007	4847	364	1465	500	3520	5	1	68454671	3334	-11.04	1.25	12	0.10	-441.00	3899.00	9000	20240116	-45.89	4470	20240806	8.95	9000	-45.89	20240116	4470	8.95	20240806	9000	-45.89	20240116	4470	8.95	20240806	1.80	N	003000	500	364 억		2849651	N	N	17	N	00	N
22	20241029	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4885	-10	5	-0.20	200077320	41012	43.53	4860	4910	4855	6360	3430	4895	4878.51	4.16	0	1193	5045	4970	4885	4810	4725	5007	4847	364	1465	500	3520	5	1	68454671	3344	-11.08	1.25	12	0.06	-441.00	3899.00	9000	20240116	-45.72	4470	20240806	9.28	9000	-45.72	20240116	4470	9.28	20240806	9000	-45.72	20240116	4470	9.28	20240806	1.80	N	003000	500	364 억		2849651	N	N	17	N	00	N
23	20241029	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4870	-25	5	-0.51	178203830	36535	38.78	4860	4910	4855	6360	3430	4895	4877.62	4.16	0	1947	5045	4970	4885	4810	4725	5007	4847	364	1465	500	3520	5	1	68454671	3334	-11.04	1.25	12	0.05	-441.00	3899.00	9000	20240116	-45.89	4470	20240806	8.95	9000	-45.89	20240116	4470	8.95	20240806	9000	-45.89	20240116	4470	8.95	20240806	1.80	N	003000	500	364 억		2849651	N	N	17	N	00	N
24	20241029	100143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4885	-10	5	-0.20	56984865	11656	12.37	4860	4910	4860	6360	3430	4895	4888.89	4.16	0	-2082	5045	4970	4885	4810	4725	5007	4847	364	1465	500	3520	5	1	68454671	3344	-11.08	1.25	12	0.02	-441.00	3899.00	9000	20240116	-45.72	4470	20240806	9.28	9000	-45.72	20240116	4470	9.28	20240806	9000	-45.72	20240116	4470	9.28	20240806	1.80	N	003000	500	364 억		2849651	N	N	17	N	00	N
25	20241028	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4895	70	2	1.45	459763920	93821	53.77	4800	4960	4800	6270	3380	4825	4900.45	4.16	0	-3460	4991	4907	4866	4782	4741	4887	4762	364	1445	500	3470	5	1	68454671	3351	-11.10	1.26	12	0.14	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.81	N	003000	500	364 억		2850330	N	N	17	N	00	N
26	20241028	150142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4910	85	2	1.76	415663440	84803	48.60	4800	4960	4800	6270	3380	4825	4901.52	4.16	0	-3995	4991	4907	4866	4782	4741	4887	4762	364	1445	500	3470	5	1	68454671	3361	-11.13	1.26	12	0.12	-441.00	3899.00	9000	20240116	-45.44	4470	20240806	9.84	9000	-45.44	20240116	4470	9.84	20240806	9000	-45.44	20240116	4470	9.84	20240806	1.81	N	003000	500	364 억		2850330	N	N	55	N	00	N
27	20241028	140142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4920	95	2	1.97	392058710	79998	45.85	4800	4960	4800	6270	3380	4825	4900.86	4.16	0	-4851	4991	4907	4866	4782	4741	4887	4762	364	1445	500	3470	5	1	68454671	3368	-11.16	1.26	12	0.12	-441.00	3899.00	9000	20240116	-45.33	4470	20240806	10.07	9000	-45.33	20240116	4470	10.07	20240806	9000	-45.33	20240116	4470	10.07	20240806	1.81	N	003000	500	364 억		2850330	N	N	55	N	00	N
28	20241028	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4905	80	2	1.66	379544715	77446	44.39	4800	4960	4800	6270	3380	4825	4900.77	4.16	0	-4700	4991	4907	4866	4782	4741	4887	4762	364	1445	500	3470	5	1	68454671	3358	-11.12	1.26	12	0.11	-441.00	3899.00	9000	20240116	-45.50	4470	20240806	9.73	9000	-45.50	20240116	4470	9.73	20240806	9000	-45.50	20240116	4470	9.73	20240806	1.81	N	003000	500	364 억		2850330	N	N	55	N	00	N
29	20241028	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4915	90	2	1.87	357832420	73023	41.85	4800	4960	4800	6270	3380	4825	4900.27	4.16	0	-4723	4991	4907	4866	4782	4741	4887	4762	364	1445	500	3470	5	1	68454671	3365	-11.15	1.26	12	0.11	-441.00	3899.00	9000	20240116	-45.39	4470	20240806	9.96	9000	-45.39	20240116	4470	9.96	20240806	9000	-45.39	20240116	4470	9.96	20240806	1.81	N	003000	500	364 억		2850330	N	N	55	N	00	N
30	20241028	110136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4930	105	2	2.18	328978985	67158	38.49	4800	4960	4800	6270	3380	4825	4898.58	4.16	0	-5452	4991	4907	4866	4782	4741	4887	4762	364	1445	500	3470	5	1	68454671	3375	-11.18	1.26	12	0.10	-441.00	3899.00	9000	20240116	-45.22	4470	20240806	10.29	9000	-45.22	20240116	4470	10.29	20240806	9000	-45.22	20240116	4470	10.29	20240806	1.81	N	003000	500	364 억		2850330	N	N	55	N	00	N
31	20241028	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4880	55	2	1.14	194090815	39749	22.78	4800	4910	4800	6270	3380	4825	4882.91	4.16	0	-8993	4991	4907	4866	4782	4741	4887	4762	364	1445	500	3470	5	1	68454671	3341	-11.07	1.25	12	0.06	-441.00	3899.00	9000	20240116	-45.78	4470	20240806	9.17	9000	-45.78	20240116	4470	9.17	20240806	9000	-45.78	20240116	4470	9.17	20240806	1.81	N	003000	500	364 억		2850330	N	N	55	N	00	N
32	20241028	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4855	30	2	0.62	20116845	4189	2.40	4800	4855	4800	6270	3380	4825	4802.30	4.16	0	1131	4991	4907	4866	4782	4741	4887	4762	364	1445	500	3470	5	1	68454671	3323	-11.01	1.25	12	0.01	-441.00	3899.00	9000	20240116	-46.06	4470	20240806	8.61	9000	-46.06	20240116	4470	8.61	20240806	9000	-46.06	20240116	4470	8.61	20240806	1.81	N	003000	500	364 억		2850330	N	N	55	N	00	N
33	20241025	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4825	-105	5	-2.13	833749250	170750	78.41	4915	4950	4825	6400	3455	4930	4883.99	4.21	0	-43482	5156	5042	4986	4872	4816	5015	4845	364	1470	500	3540	5	1	68454671	3303	-10.94	1.24	12	0.25	-441.00	3899.00	9000	20240116	-46.39	4470	20240806	7.94	9000	-46.39	20240116	4470	7.94	20240806	9000	-46.39	20240116	4470	7.94	20240806	1.80	N	003000	500	364 억		2884750	N	N	55	N	00	N
34	20241025	150142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4865	-65	5	-1.32	671454215	137223	63.01	4915	4950	4855	6400	3455	4930	4893.06	4.21	0	-35387	5156	5042	4986	4872	4816	5015	4845	364	1470	500	3540	5	1	68454671	3330	-11.03	1.25	12	0.20	-441.00	3899.00	9000	20240116	-45.94	4470	20240806	8.84	9000	-45.94	20240116	4470	8.84	20240806	9000	-45.94	20240116	4470	8.84	20240806	1.80	N	003000	500	364 억		2884750	N	N	0	N	00	N
35	20241025	140142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4870	-60	5	-1.22	528047770	107762	49.48	4915	4950	4865	6400	3455	4930	4900.03	4.21	0	-27326	5156	5042	4986	4872	4816	5015	4845	364	1470	500	3540	5	1	68454671	3334	-11.04	1.25	12	0.16	-441.00	3899.00	9000	20240116	-45.89	4470	20240806	8.95	9000	-45.89	20240116	4470	8.95	20240806	9000	-45.89	20240116	4470	8.95	20240806	1.80	N	003000	500	364 억		2884750	N	N	0	N	00	N
36	20241025	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4885	-45	5	-0.91	474616265	96801	44.45	4915	4950	4870	6400	3455	4930	4902.91	4.21	0	-21155	5156	5042	4986	4872	4816	5015	4845	364	1470	500	3540	5	1	68454671	3344	-11.08	1.25	12	0.14	-441.00	3899.00	9000	20240116	-45.72	4470	20240806	9.28	9000	-45.72	20240116	4470	9.28	20240806	9000	-45.72	20240116	4470	9.28	20240806	1.80	N	003000	500	364 억		2884750	N	N	0	N	00	N
37	20241025	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4910	-20	5	-0.41	431285905	87951	40.39	4915	4950	4870	6400	3455	4930	4903.60	4.21	0	-20620	5156	5042	4986	4872	4816	5015	4845	364	1470	500	3540	5	1	68454671	3361	-11.13	1.26	12	0.13	-441.00	3899.00	9000	20240116	-45.44	4470	20240806	9.84	9000	-45.44	20240116	4470	9.84	20240806	9000	-45.44	20240116	4470	9.84	20240806	1.80	N	003000	500	364 억		2884750	N	N	0	N	00	N
38	20241025	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4890	-40	5	-0.81	391203830	79762	36.63	4915	4950	4870	6400	3455	4930	4904.52	4.21	0	-17824	5156	5042	4986	4872	4816	5015	4845	364	1470	500	3540	5	1	68454671	3347	-11.09	1.25	12	0.12	-441.00	3899.00	9000	20240116	-45.67	4470	20240806	9.40	9000	-45.67	20240116	4470	9.40	20240806	9000	-45.67	20240116	4470	9.40	20240806	1.80	N	003000	500	364 억		2884750	N	N	0	N	00	N
39	20241025	100142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4910	-20	5	-0.41	212606375	43262	19.87	4915	4950	4870	6400	3455	4930	4914.26	4.21	0	-4951	5156	5042	4986	4872	4816	5015	4845	364	1470	500	3540	5	1	68454671	3361	-11.13	1.26	12	0.06	-441.00	3899.00	9000	20240116	-45.44	4470	20240806	9.84	9000	-45.44	20240116	4470	9.84	20240806	9000	-45.44	20240116	4470	9.84	20240806	1.80	N	003000	500	364 억		2884750	N	N	0	N	00	N
40	20241025	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4920	-10	5	-0.20	33686560	6876	3.16	4915	4930	4870	6400	3455	4930	4897.44	4.21	0	1578	5156	5042	4986	4872	4816	5015	4845	364	1470	500	3540	5	1	68454671	3368	-11.16	1.26	12	0.01	-441.00	3899.00	9000	20240116	-45.33	4470	20240806	10.07	9000	-45.33	20240116	4470	10.07	20240806	9000	-45.33	20240116	4470	10.07	20240806	1.80	N	003000	500	364 억		2884750	N	N	0	N	00	N
41	20241024	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4930	-160	5	-3.14	1069332580	214322	91.19	5100	5100	4930	6610	3570	5090	4989.66	4.31	0	-62565	5310	5200	5130	5020	4950	5255	5075	364	1520	500	3660	5	1	68454671	3375	-11.18	1.26	12	0.31	-441.00	3899.00	9000	20240116	-45.22	4470	20240806	10.29	9000	-45.22	20240116	4470	10.29	20240806	9000	-45.22	20240116	4470	10.29	20240806	1.79	N	003000	500	364 억		2947296	N	N	169	N	00	N
42	20241024	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4985	-105	5	-2.06	832790275	166537	70.86	5100	5100	4965	6610	3570	5090	5000.63	4.31	0	-51854	5310	5200	5130	5020	4950	5255	5075	364	1520	500	3660	5	1	68454671	3412	-11.30	1.28	12	0.24	-441.00	3899.00	9000	20240116	-44.61	4470	20240806	11.52	9000	-44.61	20240116	4470	11.52	20240806	9000	-44.61	20240116	4470	11.52	20240806	1.79	N	003000	500	364 억		2947296	N	N	169	N	00	N
43	20241024	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4995	-95	5	-1.87	728189560	145556	61.93	5100	5100	4965	6610	3570	5090	5002.81	4.31	0	-42520	5310	5200	5130	5020	4950	5255	5075	364	1520	500	3660	5	1	68454671	3419	-11.33	1.28	12	0.21	-441.00	3899.00	9000	20240116	-44.50	4470	20240806	11.74	9000	-44.50	20240116	4470	11.74	20240806	9000	-44.50	20240116	4470	11.74	20240806	1.79	N	003000	500	364 억		2947296	N	N	169	N	00	N
44	20241024	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5000	-90	5	-1.77	620175245	123879	52.71	5100	5100	4965	6610	3570	5090	5006.30	4.31	0	-32935	5310	5200	5130	5020	4950	5255	5075	364	1520	500	3660	10	1	68454671	3423	-11.34	1.28	12	0.18	-441.00	3899.00	9000	20240116	-44.44	4470	20240806	11.86	9000	-44.44	20240116	4470	11.86	20240806	9000	-44.44	20240116	4470	11.86	20240806	1.79	N	003000	500	364 억		2947296	N	N	169	N	00	N
45	20241024	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	-50	5	-0.98	575907940	115033	48.95	5100	5100	4965	6610	3570	5090	5006.46	4.31	0	-29059	5310	5200	5130	5020	4950	5255	5075	364	1520	500	3660	10	1	68454671	3450	-11.43	1.29	12	0.17	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.79	N	003000	500	364 억		2947296	N	N	169	N	00	N
46	20241024	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5000	-90	5	-1.77	509363485	101715	43.28	5100	5100	4965	6610	3570	5090	5007.75	4.31	0	-28763	5310	5200	5130	5020	4950	5255	5075	364	1520	500	3660	10	1	68454671	3423	-11.34	1.28	12	0.15	-441.00	3899.00	9000	20240116	-44.44	4470	20240806	11.86	9000	-44.44	20240116	4470	11.86	20240806	9000	-44.44	20240116	4470	11.86	20240806	1.79	N	003000	500	364 억		2947296	N	N	169	N	00	N
47	20241024	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	-60	5	-1.18	191792860	38116	16.22	5100	5100	5010	6610	3570	5090	5031.82	4.31	0	-12169	5310	5200	5130	5020	4950	5255	5075	364	1520	500	3660	10	1	68454671	3443	-11.41	1.29	12	0.06	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.79	N	003000	500	364 억		2947296	N	N	169	N	00	N
48	20241024	090134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	-10	5	-0.20	8272200	1623	0.69	5100	5100	5080	6610	3570	5090	5096.86	4.31	0	-437	5310	5200	5130	5020	4950	5255	5075	364	1520	500	3660	10	1	68454671	3477	-11.52	1.30	12	0.00	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.79	N	003000	500	364 억		2947296	N	N	169	N	00	N
49	20241023	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	60	2	1.19	1201756590	233550	76.21	5070	5240	5060	6530	3530	5030	5145.66	4.30	0	7707	5270	5150	5070	4950	4870	5110	4910	364	1500	500	3620	10	1	68454671	3484	-11.54	1.31	12	0.34	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.80	N	003000	500	364 억		2940201	N	N	169	N	00	N
50	20241023	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5100	70	2	1.39	1129093730	219259	71.55	5070	5240	5060	6530	3530	5030	5149.59	4.30	0	5421	5270	5150	5070	4950	4870	5110	4910	364	1500	500	3620	10	1	68454671	3491	-11.56	1.31	12	0.32	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.80	N	003000	500	364 억		2940201	N	N	111	N	00	N
51	20241023	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5100	70	2	1.39	1063571030	206417	67.36	5070	5240	5060	6530	3530	5030	5152.54	4.30	0	3361	5270	5150	5070	4950	4870	5110	4910	364	1500	500	3620	10	1	68454671	3491	-11.56	1.31	12	0.30	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.80	N	003000	500	364 억		2940201	N	N	111	N	00	N
52	20241023	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5100	70	2	1.39	980678240	190191	62.06	5070	5240	5060	6530	3530	5030	5156.28	4.30	0	9573	5270	5150	5070	4950	4870	5110	4910	364	1500	500	3620	10	1	68454671	3491	-11.56	1.31	12	0.28	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.80	N	003000	500	364 억		2940201	N	N	111	N	00	N
53	20241023	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5120	90	2	1.79	935544340	181357	59.18	5070	5240	5060	6530	3530	5030	5158.58	4.30	0	15254	5270	5150	5070	4950	4870	5110	4910	364	1500	500	3620	10	1	68454671	3505	-11.61	1.31	12	0.26	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.80	N	003000	500	364 억		2940201	N	N	111	N	00	N
54	20241023	110142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	80	2	1.59	882023370	170856	55.75	5070	5240	5060	6530	3530	5030	5162.38	4.30	0	16032	5270	5150	5070	4950	4870	5110	4910	364	1500	500	3620	10	1	68454671	3498	-11.59	1.31	12	0.25	-441.00	3899.00	9000	20240116	-43.22	4470	20240806	14.32	9000	-43.22	20240116	4470	14.32	20240806	9000	-43.22	20240116	4470	14.32	20240806	1.80	N	003000	500	364 억		2940201	N	N	111	N	00	N
55	20241023	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5160	130	2	2.58	711720250	137577	44.89	5070	5240	5070	6530	3530	5030	5173.25	4.30	0	29916	5270	5150	5070	4950	4870	5110	4910	364	1500	500	3620	10	1	68454671	3532	-11.70	1.32	12	0.20	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.80	N	003000	500	364 억		2940201	N	N	111	N	00	N
56	20241023	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5100	70	2	1.39	11699100	2306	0.75	5070	5100	5070	6530	3530	5030	5073.33	4.30	0	751	5270	5150	5070	4950	4870	5110	4910	364	1500	500	3620	10	1	68454671	3491	-11.56	1.31	12	0.00	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.80	N	003000	500	364 억		2940201	N	N	111	N	00	N
57	20241022	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	-120	5	-2.33	1526898970	302125	225.09	5180	5190	4990	6690	3610	5150	5053.89	4.37	0	-54146	5296	5222	5146	5072	4996	5260	5110	364	1540	500	3700	10	1	68454671	3443	-11.41	1.29	12	0.44	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.82	N	003000	500	364 억		2992956	N	N	111	N	00	N
58	20241022	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	-70	5	-1.36	1433012870	283548	211.25	5180	5190	4990	6690	3610	5150	5053.86	4.37	0	-52699	5296	5222	5146	5072	4996	5260	5110	364	1540	500	3700	10	1	68454671	3477	-11.52	1.30	12	0.41	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.82	N	003000	500	364 억		2992956	N	N	417	N	00	N
59	20241022	140142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5070	-80	5	-1.55	1289470270	255275	190.18	5180	5190	4990	6690	3610	5150	5051.30	4.37	0	-61382	5296	5222	5146	5072	4996	5260	5110	364	1540	500	3700	10	1	68454671	3471	-11.50	1.30	12	0.37	-441.00	3899.00	9000	20240116	-43.67	4470	20240806	13.42	9000	-43.67	20240116	4470	13.42	20240806	9000	-43.67	20240116	4470	13.42	20240806	1.82	N	003000	500	364 억		2992956	N	N	417	N	00	N
60	20241022	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5020	-130	5	-2.52	1192020070	235943	175.78	5180	5190	4990	6690	3610	5150	5052.15	4.37	0	-58920	5296	5222	5146	5072	4996	5260	5110	364	1540	500	3700	10	1	68454671	3436	-11.38	1.29	12	0.34	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.82	N	003000	500	364 억		2992956	N	N	417	N	00	N
61	20241022	120142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	-110	5	-2.14	594832680	118027	87.93	5180	5190	5000	6690	3610	5150	5039.80	4.37	0	-24625	5296	5222	5146	5072	4996	5260	5110	364	1540	500	3700	10	1	68454671	3450	-11.43	1.29	12	0.17	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.82	N	003000	500	364 억		2992956	N	N	417	N	00	N
62	20241022	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	-120	5	-2.33	556811870	110463	82.30	5180	5190	5000	6690	3610	5150	5040.71	4.37	0	-23033	5296	5222	5146	5072	4996	5260	5110	364	1540	500	3700	10	1	68454671	3443	-11.41	1.29	12	0.16	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.82	N	003000	500	364 억		2992956	N	N	417	N	00	N
63	20241022	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5020	-130	5	-2.52	396508250	78498	58.48	5180	5190	5000	6690	3610	5150	5051.19	4.37	0	-23642	5296	5222	5146	5072	4996	5260	5110	364	1540	500	3700	10	1	68454671	3436	-11.38	1.29	12	0.11	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.82	N	003000	500	364 억		2992956	N	N	417	N	00	N
64	20241022	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5170	20	2	0.39	5208310	1006	0.75	5180	5190	5170	6690	3610	5150	5177.25	4.37	0	-406	5296	5222	5146	5072	4996	5260	5110	364	1540	500	3700	10	1	68454671	3539	-11.72	1.33	12	0.00	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.82	N	003000	500	364 억		2992956	N	N	417	N	00	N
65	20241021	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5150	50	2	0.98	689599970	133639	111.53	5070	5220	5070	6630	3570	5100	5160.29	4.33	0	33646	5260	5180	5100	5020	4940	5220	5060	364	1530	500	3670	10	1	68454671	3525	-11.68	1.32	12	0.20	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.81	N	003000	500	364 억		2961103	N	N	417	N	00	N
66	20241021	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5170	70	2	1.37	663402440	128556	107.29	5070	5220	5070	6630	3570	5100	5160.52	4.33	0	32400	5260	5180	5100	5020	4940	5220	5060	364	1530	500	3670	10	1	68454671	3539	-11.72	1.33	12	0.19	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.81	N	003000	500	364 억		2961103	N	N	1	N	00	N
67	20241021	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5150	50	2	0.98	577019780	111818	93.32	5070	5220	5070	6630	3570	5100	5160.47	4.33	0	24230	5260	5180	5100	5020	4940	5220	5060	364	1530	500	3670	10	1	68454671	3525	-11.68	1.32	12	0.16	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.81	N	003000	500	364 억		2961103	N	N	1	N	00	N
68	20241021	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5190	90	2	1.76	458394520	88754	74.07	5070	5220	5070	6630	3570	5100	5164.94	4.33	0	18987	5260	5180	5100	5020	4940	5220	5060	364	1530	500	3670	10	1	68454671	3553	-11.77	1.33	12	0.13	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.81	N	003000	500	364 억		2961103	N	N	1	N	00	N
69	20241021	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5190	90	2	1.76	286756890	55749	46.52	5070	5210	5070	6630	3570	5100	5143.90	4.33	0	5407	5260	5180	5100	5020	4940	5220	5060	364	1530	500	3670	10	1	68454671	3553	-11.77	1.33	12	0.08	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.81	N	003000	500	364 억		2961103	N	N	1	N	00	N
70	20241021	110140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5170	70	2	1.37	175912650	34309	28.63	5070	5170	5070	6630	3570	5100	5127.49	4.33	0	-1437	5260	5180	5100	5020	4940	5220	5060	364	1530	500	3670	10	1	68454671	3539	-11.72	1.33	12	0.05	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.81	N	003000	500	364 억		2961103	N	N	1	N	00	N
71	20241021	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	10	2	0.20	92604260	18107	15.11	5070	5140	5070	6630	3570	5100	5114.46	4.33	0	-8088	5260	5180	5100	5020	4940	5220	5060	364	1530	500	3670	10	1	68454671	3498	-11.59	1.31	12	0.03	-441.00	3899.00	9000	20240116	-43.22	4470	20240806	14.32	9000	-43.22	20240116	4470	14.32	20240806	9000	-43.22	20240116	4470	14.32	20240806	1.81	N	003000	500	364 억		2961103	N	N	1	N	00	N
72	20241021	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	-10	5	-0.20	3196020	629	0.52	5070	5090	5070	6630	3570	5100	5070.15	4.33	0	-56	5260	5180	5100	5020	4940	5220	5060	364	1530	500	3670	10	1	68454671	3484	-11.54	1.31	12	0.00	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.81	N	003000	500	364 억		2961103	N	N	1	N	00	N
73	20241018	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5100	30	2	0.59	606022240	118660	71.54	5040	5180	5020	6590	3550	5070	5107.22	4.36	0	-25887	5343	5206	5103	4966	4863	5275	5035	364	1520	500	3650	10	1	68454671	3491	-11.56	1.31	12	0.17	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.81	N	003000	500	364 억		2986629	N	N	1	N	00	N
74	20241018	150144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	10	2	0.20	507630550	99317	59.88	5040	5180	5020	6590	3550	5070	5111.22	4.36	0	-23252	5343	5206	5103	4966	4863	5275	5035	364	1520	500	3650	10	1	68454671	3477	-11.52	1.30	12	0.15	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.81	N	003000	500	364 억		2986629	N	N	0	N	00	N
75	20241018	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5060	-10	5	-0.20	460881770	90102	54.32	5040	5180	5020	6590	3550	5070	5115.11	4.36	0	-28259	5343	5206	5103	4966	4863	5275	5035	364	1520	500	3650	10	1	68454671	3464	-11.47	1.30	12	0.13	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.81	N	003000	500	364 억		2986629	N	N	0	N	00	N
76	20241018	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5070	0	3	0.00	397517640	77530	46.74	5040	5180	5040	6590	3550	5070	5127.28	4.36	0	-28622	5343	5206	5103	4966	4863	5275	5035	364	1520	500	3650	10	1	68454671	3471	-11.50	1.30	12	0.11	-441.00	3899.00	9000	20240116	-43.67	4470	20240806	13.42	9000	-43.67	20240116	4470	13.42	20240806	9000	-43.67	20240116	4470	13.42	20240806	1.81	N	003000	500	364 억		2986629	N	N	0	N	00	N
77	20241018	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	20	2	0.39	308075350	59955	36.15	5040	5180	5040	6590	3550	5070	5138.44	4.36	0	-17088	5343	5206	5103	4966	4863	5275	5035	364	1520	500	3650	10	1	68454671	3484	-11.54	1.31	12	0.09	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.81	N	003000	500	364 억		2986629	N	N	0	N	00	N
78	20241018	110142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5120	50	2	0.99	266650570	51845	31.26	5040	5180	5040	6590	3550	5070	5143.23	4.36	0	-14133	5343	5206	5103	4966	4863	5275	5035	364	1520	500	3650	10	1	68454671	3505	-11.61	1.31	12	0.08	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.81	N	003000	500	364 억		2986629	N	N	0	N	00	N
79	20241018	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5130	60	2	1.18	200134670	38866	23.43	5040	5180	5040	6590	3550	5070	5149.35	4.36	0	-12669	5343	5206	5103	4966	4863	5275	5035	364	1520	500	3650	10	1	68454671	3512	-11.63	1.32	12	0.06	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.81	N	003000	500	364 억		2986629	N	N	0	N	00	N
80	20241018	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5060	-10	5	-0.20	863800	171	0.10	5040	5060	5040	6590	3550	5070	5051.46	4.36	0	-105	5343	5206	5103	4966	4863	5275	5035	364	1520	500	3650	10	1	68454671	3464	-11.47	1.30	12	0.00	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.81	N	003000	500	364 억		2986629	N	N	0	N	00	N
81	20241017	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5070	30	2	0.60	846080010	165516	262.58	5040	5240	5000	6550	3530	5040	5111.91	4.34	0	14985	5130	5085	5025	4980	4920	5107	5002	364	1510	500	3620	10	1	68454671	3471	-11.50	1.30	12	0.24	-441.00	3899.00	9000	20240116	-43.67	4470	20240806	13.42	9000	-43.67	20240116	4470	13.42	20240806	9000	-43.67	20240116	4470	13.42	20240806	1.81	N	003000	500	364 억		2973560	N	N	269	N	00	N
82	20241017	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	50	2	0.99	779229290	152350	241.69	5040	5240	5000	6550	3530	5040	5114.73	4.34	0	12835	5130	5085	5025	4980	4920	5107	5002	364	1510	500	3620	10	1	68454671	3484	-11.54	1.31	12	0.22	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.81	N	003000	500	364 억		2973560	N	N	269	N	00	N
83	20241017	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5140	100	2	1.98	663534410	129723	205.80	5040	5240	5000	6550	3530	5040	5115.01	4.34	0	9647	5130	5085	5025	4980	4920	5107	5002	364	1510	500	3620	10	1	68454671	3519	-11.66	1.32	12	0.19	-441.00	3899.00	9000	20240116	-42.89	4470	20240806	14.99	9000	-42.89	20240116	4470	14.99	20240806	9000	-42.89	20240116	4470	14.99	20240806	1.81	N	003000	500	364 억		2973560	N	N	269	N	00	N
84	20241017	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5170	130	2	2.58	531990830	104111	165.17	5040	5240	5000	6550	3530	5040	5109.84	4.34	0	4955	5130	5085	5025	4980	4920	5107	5002	364	1510	500	3620	10	1	68454671	3539	-11.72	1.33	12	0.15	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.81	N	003000	500	364 억		2973560	N	N	269	N	00	N
85	20241017	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5120	80	2	1.59	244415240	48490	76.93	5040	5120	5000	6550	3530	5040	5040.53	4.34	0	-1174	5130	5085	5025	4980	4920	5107	5002	364	1510	500	3620	10	1	68454671	3505	-11.61	1.31	12	0.07	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.81	N	003000	500	364 억		2973560	N	N	269	N	00	N
86	20241017	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5010	-30	5	-0.60	117571400	23433	37.18	5040	5050	5000	6550	3530	5040	5017.34	4.34	0	-2512	5130	5085	5025	4980	4920	5107	5002	364	1510	500	3620	10	1	68454671	3430	-11.36	1.28	12	0.03	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.81	N	003000	500	364 억		2973560	N	N	269	N	00	N
87	20241017	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	-10	5	-0.20	40333140	8024	12.73	5040	5050	5010	6550	3530	5040	5026.56	4.34	0	-3508	5130	5085	5025	4980	4920	5107	5002	364	1510	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.01	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.81	N	003000	500	364 억		2973560	N	N	269	N	00	N
88	20241017	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	0	3	0.00	10896480	2162	3.43	5040	5040	5040	6550	3530	5040	5040.00	4.34	0	-2120	5130	5085	5025	4980	4920	5107	5002	364	1510	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.00	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.81	N	003000	500	364 억		2973560	N	N	269	N	00	N
89	20241016	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	30	2	0.60	313510005	62534	59.67	4980	5070	4965	6510	3510	5010	5013.43	4.34	0	3959	5080	5045	5005	4970	4930	5025	4950	364	1500	500	3600	10	1	68454671	3450	-11.43	1.29	12	0.09	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.82	N	003000	500	364 억		2971150	N	N	269	N	00	N
90	20241016	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	20	2	0.40	292131495	58289	55.62	4980	5070	4965	6510	3510	5010	5011.78	4.34	0	4786	5080	5045	5005	4970	4930	5025	4950	364	1500	500	3600	10	1	68454671	3443	-11.41	1.29	12	0.09	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.82	N	003000	500	364 억		2971150	N	N	1461	N	00	N
91	20241016	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5020	10	2	0.20	253688875	50635	48.32	4980	5070	4965	6510	3510	5010	5010.15	4.34	0	2526	5080	5045	5005	4970	4930	5025	4950	364	1500	500	3600	10	1	68454671	3436	-11.38	1.29	12	0.07	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.82	N	003000	500	364 억		2971150	N	N	1461	N	00	N
92	20241016	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	20	2	0.40	226995305	45312	43.24	4980	5070	4965	6510	3510	5010	5009.61	4.34	0	3126	5080	5045	5005	4970	4930	5025	4950	364	1500	500	3600	10	1	68454671	3443	-11.41	1.29	12	0.07	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.82	N	003000	500	364 억		2971150	N	N	1461	N	00	N
93	20241016	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	20	2	0.40	186003925	37170	35.47	4980	5040	4965	6510	3510	5010	5004.14	4.34	0	5209	5080	5045	5005	4970	4930	5025	4950	364	1500	500	3600	10	1	68454671	3443	-11.41	1.29	12	0.05	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.82	N	003000	500	364 억		2971150	N	N	1461	N	00	N
94	20241016	110140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5000	-10	5	-0.20	115674860	23166	22.11	4980	5020	4965	6510	3510	5010	4993.30	4.34	0	6076	5080	5045	5005	4970	4930	5025	4950	364	1500	500	3600	10	1	68454671	3423	-11.34	1.28	12	0.03	-441.00	3899.00	9000	20240116	-44.44	4470	20240806	11.86	9000	-44.44	20240116	4470	11.86	20240806	9000	-44.44	20240116	4470	11.86	20240806	1.82	N	003000	500	364 억		2971150	N	N	1461	N	00	N
95	20241016	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4995	-15	5	-0.30	67217325	13481	12.86	4980	5010	4965	6510	3510	5010	4986.08	4.34	0	3250	5080	5045	5005	4970	4930	5025	4950	364	1500	500	3600	5	1	68454671	3419	-11.33	1.28	12	0.02	-441.00	3899.00	9000	20240116	-44.50	4470	20240806	11.74	9000	-44.50	20240116	4470	11.74	20240806	9000	-44.50	20240116	4470	11.74	20240806	1.82	N	003000	500	364 억		2971150	N	N	1461	N	00	N
96	20241016	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4965	-45	5	-0.90	6385380	1284	1.23	4980	4980	4965	6510	3510	5010	4972.98	4.34	0	-1094	5080	5045	5005	4970	4930	5025	4950	364	1500	500	3600	5	1	68454671	3399	-11.26	1.27	12	0.00	-441.00	3899.00	9000	20240116	-44.83	4470	20240806	11.07	9000	-44.83	20240116	4470	11.07	20240806	9000	-44.83	20240116	4470	11.07	20240806	1.82	N	003000	500	364 억		2971150	N	N	1461	N	00	N
97	20241015	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5010	-20	5	-0.40	517590375	103686	119.27	5040	5040	4965	6530	3530	5030	4991.90	4.35	0	-4367	5110	5070	5030	4990	4950	5070	4990	364	1500	500	3620	10	1	68454671	3430	-11.36	1.28	12	0.15	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.82	N	003000	500	364 억		2975839	N	N	1461	N	00	N
98	20241015	150140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5010	-20	5	-0.40	468108805	93794	107.89	5040	5040	4965	6530	3530	5030	4990.82	4.35	0	-6082	5110	5070	5030	4990	4950	5070	4990	364	1500	500	3620	10	1	68454671	3430	-11.36	1.28	12	0.14	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.82	N	003000	500	364 억		2975839	N	N	34	N	00	N
99	20241015	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5000	-30	5	-0.60	411962490	82554	94.96	5040	5040	4965	6530	3530	5030	4990.22	4.35	0	-6238	5110	5070	5030	4990	4950	5070	4990	364	1500	500	3620	10	1	68454671	3423	-11.34	1.28	12	0.12	-441.00	3899.00	9000	20240116	-44.44	4470	20240806	11.86	9000	-44.44	20240116	4470	11.86	20240806	9000	-44.44	20240116	4470	11.86	20240806	1.82	N	003000	500	364 억		2975839	N	N	34	N	00	N
100	20241015	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4995	-35	5	-0.70	383965035	76945	88.51	5040	5040	4965	6530	3530	5030	4990.12	4.35	0	-7048	5110	5070	5030	4990	4950	5070	4990	364	1500	500	3620	5	1	68454671	3419	-11.33	1.28	12	0.11	-441.00	3899.00	9000	20240116	-44.50	4470	20240806	11.74	9000	-44.50	20240116	4470	11.74	20240806	9000	-44.50	20240116	4470	11.74	20240806	1.82	N	003000	500	364 억		2975839	N	N	34	N	00	N
101	20241015	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4975	-55	5	-1.09	323570120	64829	74.58	5040	5040	4965	6530	3530	5030	4991.13	4.35	0	-7557	5110	5070	5030	4990	4950	5070	4990	364	1500	500	3620	5	1	68454671	3406	-11.28	1.28	12	0.09	-441.00	3899.00	9000	20240116	-44.72	4470	20240806	11.30	9000	-44.72	20240116	4470	11.30	20240806	9000	-44.72	20240116	4470	11.30	20240806	1.82	N	003000	500	364 억		2975839	N	N	34	N	00	N
102	20241015	110140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4975	-55	5	-1.09	288455990	57771	66.46	5040	5040	4965	6530	3530	5030	4993.09	4.35	0	-5631	5110	5070	5030	4990	4950	5070	4990	364	1500	500	3620	5	1	68454671	3406	-11.28	1.28	12	0.08	-441.00	3899.00	9000	20240116	-44.72	4470	20240806	11.30	9000	-44.72	20240116	4470	11.30	20240806	9000	-44.72	20240116	4470	11.30	20240806	1.82	N	003000	500	364 억		2975839	N	N	34	N	00	N
103	20241015	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5000	-30	5	-0.60	147982320	29558	34.00	5040	5040	4990	6530	3530	5030	5006.51	4.35	0	-1870	5110	5070	5030	4990	4950	5070	4990	364	1500	500	3620	10	1	68454671	3423	-11.34	1.28	12	0.04	-441.00	3899.00	9000	20240116	-44.44	4470	20240806	11.86	9000	-44.44	20240116	4470	11.86	20240806	9000	-44.44	20240116	4470	11.86	20240806	1.82	N	003000	500	364 억		2975839	N	N	34	N	00	N
104	20241015	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	10	2	0.20	1723680	342	0.39	5040	5040	5040	6530	3530	5030	5040.00	4.35	0	93	5110	5070	5030	4990	4950	5070	4990	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.00	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.82	N	003000	500	364 억		2975839	N	N	34	N	00	N
105	20241014	160138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	0	3	0.00	435348715	86807	164.01	5030	5070	4990	6530	3530	5030	5015.08	4.36	0	-7312	5116	5072	5046	5002	4976	5095	5025	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.13	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.82	N	003000	500	364 억		2982913	N	N	34	N	00	N
106	20241014	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5010	-20	5	-0.40	392240145	78224	147.80	5030	5070	4990	6530	3530	5030	5014.32	4.36	0	-6501	5116	5072	5046	5002	4976	5095	5025	364	1500	500	3620	10	1	68454671	3430	-11.36	1.28	12	0.11	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.82	N	003000	500	364 억		2982913	N	N	93	N	00	N
107	20241014	140139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5010	-20	5	-0.40	301785470	60141	113.63	5030	5070	4995	6530	3530	5030	5017.97	4.36	0	-7938	5116	5072	5046	5002	4976	5095	5025	364	1500	500	3620	10	1	68454671	3430	-11.36	1.28	12	0.09	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.82	N	003000	500	364 억		2982913	N	N	93	N	00	N
108	20241014	130138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5010	-20	5	-0.40	253980585	50587	95.58	5030	5070	4995	6530	3530	5030	5020.67	4.36	0	-7029	5116	5072	5046	5002	4976	5095	5025	364	1500	500	3620	10	1	68454671	3430	-11.36	1.28	12	0.07	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.82	N	003000	500	364 억		2982913	N	N	93	N	00	N
109	20241014	120139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	0	3	0.00	135887620	27005	51.02	5030	5070	5010	6530	3530	5030	5031.94	4.36	0	-5461	5116	5072	5046	5002	4976	5095	5025	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.04	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.82	N	003000	500	364 억		2982913	N	N	93	N	00	N
110	20241014	110139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	10	2	0.20	119977770	23845	45.05	5030	5070	5010	6530	3530	5030	5031.57	4.36	0	-5472	5116	5072	5046	5002	4976	5095	5025	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.03	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.82	N	003000	500	364 억		2982913	N	N	93	N	00	N
111	20241014	100138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	0	3	0.00	48176940	9568	18.08	5030	5070	5020	6530	3530	5030	5035.22	4.36	0	-3758	5116	5072	5046	5002	4976	5095	5025	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.01	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.82	N	003000	500	364 억		2982913	N	N	93	N	00	N
112	20241014	090139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	10	2	0.20	4094780	814	1.54	5030	5060	5030	6530	3530	5030	5030.44	4.36	0	26	5116	5072	5046	5002	4976	5095	5025	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.00	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.82	N	003000	500	364 억		2982913	N	N	93	N	00	N
113	20241011	160137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	0	3	0.00	263080670	52181	67.95	5020	5090	5020	6530	3530	5030	5041.75	4.35	0	6723	5163	5096	5063	4996	4963	5080	4980	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.08	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.83	N	003000	500	364 억		2974846	N	N	93	N	00	N
114	20241011	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	0	3	0.00	249305430	49443	64.38	5020	5090	5020	6530	3530	5030	5042.28	4.35	0	6798	5163	5096	5063	4996	4963	5080	4980	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.07	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.83	N	003000	500	364 억		2974846	N	N	327	N	00	N
115	20241011	140138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5050	20	2	0.40	210694860	41776	54.40	5020	5090	5020	6530	3530	5030	5043.44	4.35	0	6240	5163	5096	5063	4996	4963	5080	4980	364	1500	500	3620	10	1	68454671	3457	-11.45	1.30	12	0.06	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.83	N	003000	500	364 억		2974846	N	N	327	N	00	N
116	20241011	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5050	20	2	0.40	178772530	35458	46.17	5020	5090	5020	6530	3530	5030	5041.81	4.35	0	5301	5163	5096	5063	4996	4963	5080	4980	364	1500	500	3620	10	1	68454671	3457	-11.45	1.30	12	0.05	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.83	N	003000	500	364 억		2974846	N	N	327	N	00	N
117	20241011	120138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	10	2	0.20	130739610	25911	33.74	5020	5090	5020	6530	3530	5030	5045.72	4.35	0	4425	5163	5096	5063	4996	4963	5080	4980	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.04	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.83	N	003000	500	364 억		2974846	N	N	327	N	00	N
118	20241011	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	10	2	0.20	88692010	17571	22.88	5020	5090	5020	6530	3530	5030	5047.64	4.35	0	-1410	5163	5096	5063	4996	4963	5080	4980	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.03	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.83	N	003000	500	364 억		2974846	N	N	327	N	00	N
119	20241011	100143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5060	30	2	0.60	42107840	8323	10.84	5020	5090	5020	6530	3530	5030	5059.21	4.35	0	-1802	5163	5096	5063	4996	4963	5080	4980	364	1500	500	3620	10	1	68454671	3464	-11.47	1.30	12	0.01	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.83	N	003000	500	364 억		2974846	N	N	327	N	00	N
120	20241011	090138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	10	2	0.20	2078800	413	0.54	5020	5050	5020	6530	3530	5030	5033.41	4.35	0	192	5163	5096	5063	4996	4963	5080	4980	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.00	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.83	N	003000	500	364 억		2974846	N	N	327	N	00	N
121	20241010	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	-30	5	-0.59	387264530	76379	113.22	5070	5130	5030	6570	3550	5060	5070.35	4.34	0	7118	5180	5120	5060	5000	4940	5150	5030	364	1510	500	3640	10	1	68454671	3443	-11.41	1.29	12	0.11	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.84	N	003000	500	364 억		2967934	N	N	327	N	00	N
122	20241010	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5070	10	2	0.20	286400400	56399	83.60	5070	5130	5050	6570	3550	5060	5078.11	4.34	0	2178	5180	5120	5060	5000	4940	5150	5030	364	1510	500	3640	10	1	68454671	3471	-11.50	1.30	12	0.08	-441.00	3899.00	9000	20240116	-43.67	4470	20240806	13.42	9000	-43.67	20240116	4470	13.42	20240806	9000	-43.67	20240116	4470	13.42	20240806	1.84	N	003000	500	364 억		2967934	N	N	1	N	00	N
123	20241010	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	30	2	0.59	254443550	50101	74.26	5070	5130	5050	6570	3550	5060	5078.61	4.34	0	-380	5180	5120	5060	5000	4940	5150	5030	364	1510	500	3640	10	1	68454671	3484	-11.54	1.31	12	0.07	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.84	N	003000	500	364 억		2967934	N	N	1	N	00	N
124	20241010	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	20	2	0.40	226267170	44550	66.04	5070	5130	5050	6570	3550	5060	5078.95	4.34	0	863	5180	5120	5060	5000	4940	5150	5030	364	1510	500	3640	10	1	68454671	3477	-11.52	1.30	12	0.07	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.84	N	003000	500	364 억		2967934	N	N	1	N	00	N
125	20241010	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	30	2	0.59	213505790	42039	62.31	5070	5130	5050	6570	3550	5060	5078.76	4.34	0	974	5180	5120	5060	5000	4940	5150	5030	364	1510	500	3640	10	1	68454671	3484	-11.54	1.31	12	0.06	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.84	N	003000	500	364 억		2967934	N	N	1	N	00	N
126	20241010	110140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	30	2	0.59	180990850	35635	52.82	5070	5130	5050	6570	3550	5060	5079.02	4.34	0	638	5180	5120	5060	5000	4940	5150	5030	364	1510	500	3640	10	1	68454671	3484	-11.54	1.31	12	0.05	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.84	N	003000	500	364 억		2967934	N	N	1	N	00	N
127	20241010	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	20	2	0.40	100306220	19713	29.22	5070	5130	5050	6570	3550	5060	5088.33	4.34	0	324	5180	5120	5060	5000	4940	5150	5030	364	1510	500	3640	10	1	68454671	3477	-11.52	1.30	12	0.03	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.84	N	003000	500	364 억		2967934	N	N	1	N	00	N
128	20241010	090139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	30	2	0.59	21314750	4205	6.23	5070	5090	5050	6570	3550	5060	5068.91	4.34	0	-1178	5180	5120	5060	5000	4940	5150	5030	364	1510	500	3640	10	1	68454671	3484	-11.54	1.31	12	0.01	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.84	N	003000	500	364 억		2967934	N	N	1	N	00	N
129	20241008	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5060	30	2	0.60	339259720	66921	100.11	5010	5120	5000	6530	3530	5030	5069.56	4.36	0	-12180	5083	5056	5033	5006	4983	5045	4995	364	1500	500	3620	10	1	68454671	3464	-11.47	1.30	12	0.10	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.84	N	003000	500	364 억		2983580	N	N	1	N	00	N
130	20241008	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5070	40	2	0.80	311963060	61528	92.04	5010	5120	5000	6530	3530	5030	5070.26	4.36	0	-11573	5083	5056	5033	5006	4983	5045	4995	364	1500	500	3620	10	1	68454671	3471	-11.50	1.30	12	0.09	-441.00	3899.00	9000	20240116	-43.67	4470	20240806	13.42	9000	-43.67	20240116	4470	13.42	20240806	9000	-43.67	20240116	4470	13.42	20240806	1.84	N	003000	500	364 억		2983580	N	N	375	N	00	N
131	20241008	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	50	2	0.99	278074750	54855	82.06	5010	5120	5000	6530	3530	5030	5069.27	4.36	0	-10481	5083	5056	5033	5006	4983	5045	4995	364	1500	500	3620	10	1	68454671	3477	-11.52	1.30	12	0.08	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.84	N	003000	500	364 억		2983580	N	N	375	N	00	N
132	20241008	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	50	2	0.99	186004630	36764	54.99	5010	5100	5000	6530	3530	5030	5059.42	4.36	0	-3257	5083	5056	5033	5006	4983	5045	4995	364	1500	500	3620	10	1	68454671	3477	-11.52	1.30	12	0.05	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.84	N	003000	500	364 억		2983580	N	N	375	N	00	N
133	20241008	120139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5060	30	2	0.60	154077000	30454	45.56	5010	5100	5000	6530	3530	5030	5059.34	4.36	0	-3181	5083	5056	5033	5006	4983	5045	4995	364	1500	500	3620	10	1	68454671	3464	-11.47	1.30	12	0.04	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.84	N	003000	500	364 억		2983580	N	N	375	N	00	N
134	20241008	110139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5050	20	2	0.40	139594820	27588	41.27	5010	5100	5000	6530	3530	5030	5059.98	4.36	0	-1806	5083	5056	5033	5006	4983	5045	4995	364	1500	500	3620	10	1	68454671	3457	-11.45	1.30	12	0.04	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.84	N	003000	500	364 억		2983580	N	N	375	N	00	N
135	20241008	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	50	2	0.99	83098830	16435	24.58	5010	5100	5000	6530	3530	5030	5056.21	4.36	0	2786	5083	5056	5033	5006	4983	5045	4995	364	1500	500	3620	10	1	68454671	3477	-11.52	1.30	12	0.02	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.84	N	003000	500	364 억		2983580	N	N	375	N	00	N
136	20241008	090139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5030	0	3	0.00	4199340	838	1.25	5010	5030	5010	6530	3530	5030	5011.15	4.36	0	21	5083	5056	5033	5006	4983	5045	4995	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.00	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.84	N	003000	500	364 억		2983580	N	N	375	N	00	N
137	20241007	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	0	3	0.00	325151820	64647	101.44	5040	5060	5010	6530	3530	5030	5029.65	4.35	0	6134	5143	5086	5053	4996	4963	5070	4980	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.09	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.86	N	003000	500	364 억		2977508	N	N	375	N	00	N
138	20241007	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	0	3	0.00	276885550	55050	86.38	5040	5060	5010	6530	3530	5030	5029.71	4.35	0	5148	5143	5086	5053	4996	4963	5070	4980	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.08	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.86	N	003000	500	364 억		2977508	N	N	2	N	00	N
139	20241007	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	10	2	0.20	224934650	44717	70.17	5040	5060	5010	6530	3530	5030	5030.18	4.35	0	5509	5143	5086	5053	4996	4963	5070	4980	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.07	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.86	N	003000	500	364 억		2977508	N	N	2	N	00	N
140	20241007	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	10	2	0.20	201974020	40157	63.01	5040	5060	5010	6530	3530	5030	5029.61	4.35	0	5964	5143	5086	5053	4996	4963	5070	4980	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.06	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.86	N	003000	500	364 억		2977508	N	N	2	N	00	N
141	20241007	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	0	3	0.00	181375670	36063	56.59	5040	5060	5010	6530	3530	5030	5029.41	4.35	0	6037	5143	5086	5053	4996	4963	5070	4980	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.05	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.86	N	003000	500	364 억		2977508	N	N	2	N	00	N
142	20241007	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	0	3	0.00	160924850	32004	50.22	5040	5060	5010	6530	3530	5030	5028.27	4.35	0	6451	5143	5086	5053	4996	4963	5070	4980	364	1500	500	3620	10	1	68454671	3443	-11.41	1.29	12	0.05	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.86	N	003000	500	364 억		2977508	N	N	2	N	00	N
143	20241007	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	10	2	0.20	138093010	27471	43.11	5040	5060	5010	6530	3530	5030	5026.87	4.35	0	6305	5143	5086	5053	4996	4963	5070	4980	364	1500	500	3620	10	1	68454671	3450	-11.43	1.29	12	0.04	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.86	N	003000	500	364 억		2977508	N	N	2	N	00	N
144	20241007	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	5060	30	2	0.60	36828580	7307	11.47	5040	5060	5040	6530	3530	5030	5040.18	4.35	0	6050	5143	5086	5053	4996	4963	5070	4980	364	1500	500	3620	10	1	68454671	3464	-11.47	1.30	12	0.01	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.86	N	003000	500	364 억		2977508	N	N	2	N	00	N
145	20241004	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	20	2	0.40	317069620	62730	66.21	5050	5110	5020	6510	3510	5010	5054.67	4.35	0	989	5090	5050	5010	4970	4930	5030	4950	364	1500	500	3600	10	1	68454671	3443	-11.41	1.29	12	0.09	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.87	N	003000	500	364 억		2976309	N	N	2	N	00	N
146	20241004	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	5050	40	2	0.80	251340900	49693	52.45	5050	5110	5020	6510	3510	5010	5057.87	4.35	0	-2033	5090	5050	5010	4970	4930	5030	4950	364	1500	500	3600	10	1	68454671	3457	-11.45	1.30	12	0.07	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.87	N	003000	500	364 억		2976309	N	N	8	N	00	N
147	20241004	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	5060	50	2	1.00	184179520	36388	38.41	5050	5110	5020	6510	3510	5010	5061.55	4.35	0	-2371	5090	5050	5010	4970	4930	5030	4950	364	1500	500	3600	10	1	68454671	3464	-11.47	1.30	12	0.05	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.87	N	003000	500	364 억		2976309	N	N	8	N	00	N
148	20241004	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	5060	50	2	1.00	150167620	29656	31.30	5050	5110	5020	6510	3510	5010	5063.65	4.35	0	-1677	5090	5050	5010	4970	4930	5030	4950	364	1500	500	3600	10	1	68454671	3464	-11.47	1.30	12	0.04	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.87	N	003000	500	364 억		2976309	N	N	8	N	00	N
149	20241004	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	5070	60	2	1.20	136825990	27022	28.52	5050	5110	5020	6510	3510	5010	5063.50	4.35	0	-1721	5090	5050	5010	4970	4930	5030	4950	364	1500	500	3600	10	1	68454671	3471	-11.50	1.30	12	0.04	-441.00	3899.00	9000	20240116	-43.67	4470	20240806	13.42	9000	-43.67	20240116	4470	13.42	20240806	9000	-43.67	20240116	4470	13.42	20240806	1.87	N	003000	500	364 억		2976309	N	N	8	N	00	N
150	20241004	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	5080	70	2	1.40	120014030	23716	25.03	5050	5110	5020	6510	3510	5010	5060.47	4.35	0	-1116	5090	5050	5010	4970	4930	5030	4950	364	1500	500	3600	10	1	68454671	3477	-11.52	1.30	12	0.03	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.87	N	003000	500	364 억		2976309	N	N	8	N	00	N
151	20241004	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	5070	60	2	1.20	87764490	17365	18.33	5050	5110	5020	6510	3510	5010	5054.10	4.35	0	-3630	5090	5050	5010	4970	4930	5030	4950	364	1500	500	3600	10	1	68454671	3471	-11.50	1.30	12	0.03	-441.00	3899.00	9000	20240116	-43.67	4470	20240806	13.42	9000	-43.67	20240116	4470	13.42	20240806	9000	-43.67	20240116	4470	13.42	20240806	1.87	N	003000	500	364 억		2976309	N	N	8	N	00	N
152	20241004	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	30	2	0.60	6913290	1369	1.44	5050	5100	5020	6510	3510	5010	5049.88	4.35	0	8	5090	5050	5010	4970	4930	5030	4950	364	1500	500	3600	10	1	68454671	3450	-11.43	1.29	12	0.00	-441.00	3899.00	9000	20240116	-44.00	4470	20240806	12.75	9000	-44.00	20240116	4470	12.75	20240806	9000	-44.00	20240116	4470	12.75	20240806	1.87	N	003000	500	364 억		2976309	N	N	8	N	00	N
153	20241002	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	5010	-60	5	-1.18	468233780	93560	67.51	5020	5050	4970	6590	3550	5070	5004.62	4.37	0	-12236	5216	5142	5076	5002	4936	5110	4970	364	1520	500	3650	10	1	68454671	3430	-11.36	1.28	12	0.14	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.88	N	003000	500	364 억		2988511	N	N	8	N	00	N
154	20241002	150136	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-50	5	-0.99	420927560	84112	60.69	5020	5050	4970	6590	3550	5070	5004.37	4.37	0	-9300	5216	5142	5076	5002	4936	5110	4970	364	1520	500	3650	10	1	68454671	3436	-11.38	1.29	12	0.12	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.88	N	003000	500	364 억		2988511	N	N	1	N	00	N
155	20241002	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	5030	-40	5	-0.79	374622040	74875	54.03	5020	5050	4970	6590	3550	5070	5003.30	4.37	0	-7072	5216	5142	5076	5002	4936	5110	4970	364	1520	500	3650	10	1	68454671	3443	-11.41	1.29	12	0.11	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.88	N	003000	500	364 억		2988511	N	N	1	N	00	N
156	20241002	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	5050	-20	5	-0.39	344812690	68943	49.75	5020	5050	4970	6590	3550	5070	5001.42	4.37	0	-3886	5216	5142	5076	5002	4936	5110	4970	364	1520	500	3650	10	1	68454671	3457	-11.45	1.30	12	0.10	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.88	N	003000	500	364 억		2988511	N	N	1	N	00	N
157	20241002	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-50	5	-0.99	321608030	64331	46.42	5020	5040	4970	6590	3550	5070	4999.27	4.37	0	-5616	5216	5142	5076	5002	4936	5110	4970	364	1520	500	3650	10	1	68454671	3436	-11.38	1.29	12	0.09	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.88	N	003000	500	364 억		2988511	N	N	1	N	00	N
158	20241002	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-50	5	-0.99	276894150	55402	39.98	5020	5040	4970	6590	3550	5070	4997.91	4.37	0	-5833	5216	5142	5076	5002	4936	5110	4970	364	1520	500	3650	10	1	68454671	3436	-11.38	1.29	12	0.08	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.88	N	003000	500	364 억		2988511	N	N	1	N	00	N
159	20241002	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	4985	-85	5	-1.68	254235260	50884	36.72	5020	5040	4970	6590	3550	5070	4996.37	4.37	0	-5441	5216	5142	5076	5002	4936	5110	4970	364	1520	500	3650	5	1	68454671	3412	-11.30	1.28	12	0.07	-441.00	3899.00	9000	20240116	-44.61	4470	20240806	11.52	9000	-44.61	20240116	4470	11.52	20240806	9000	-44.61	20240116	4470	11.52	20240806	1.88	N	003000	500	364 억		2988511	N	N	1	N	00	N
160	20241002	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	5020	-50	5	-0.99	65787190	13110	9.46	5020	5020	5000	6590	3550	5070	5018.09	4.37	0	-360	5216	5142	5076	5002	4936	5110	4970	364	1520	500	3650	10	1	68454671	3436	-11.38	1.29	12	0.02	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.88	N	003000	500	364 억		2988511	N	N	1	N	00	N