KissMeData/293480/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	161126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11480	-80	5	-0.69	220227850	19204	180.27	11480	11620	11400	15020	8100	11560	11467.79	0.00	0	-3102	11713	11636	11573	11496	11433	11605	11465	89	3460	500	8780	10	1	17772946	2040	9.13	0.71	12	0.11	1257.00	16255.00	14940	20240108	-23.16	10790	20240909	6.39	14940	-23.16	20240108	10790	6.39	20240909	14940	-23.16	20240108	10790	6.39	20240909	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
3	20240930	151142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11490	-70	5	-0.61	218057430	19015	178.49	11480	11620	11400	15020	8100	11560	11467.65	0.00	0	-3047	11713	11636	11573	11496	11433	11605	11465	89	3460	500	8780	10	1	17772946	2042	9.14	0.71	12	0.11	1257.00	16255.00	14940	20240108	-23.09	10790	20240909	6.49	14940	-23.09	20240108	10790	6.49	20240909	14940	-23.09	20240108	10790	6.49	20240909	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
4	20240930	141143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11500	-60	5	-0.52	214953320	18745	175.96	11480	11620	11400	15020	8100	11560	11467.23	0.00	0	-3042	11713	11636	11573	11496	11433	11605	11465	89	3460	500	8780	10	1	17772946	2044	9.15	0.71	12	0.11	1257.00	16255.00	14940	20240108	-23.03	10790	20240909	6.58	14940	-23.03	20240108	10790	6.58	20240909	14940	-23.03	20240108	10790	6.58	20240909	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
5	20240930	131135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11500	-60	5	-0.52	212369900	18520	173.85	11480	11620	11400	15020	8100	11560	11467.06	0.00	0	-3067	11713	11636	11573	11496	11433	11605	11465	89	3460	500	8780	10	1	17772946	2044	9.15	0.71	12	0.10	1257.00	16255.00	14940	20240108	-23.03	10790	20240909	6.58	14940	-23.03	20240108	10790	6.58	20240909	14940	-23.03	20240108	10790	6.58	20240909	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
6	20240930	121132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11470	-90	5	-0.78	212209230	18506	173.72	11480	11620	11400	15020	8100	11560	11467.05	0.00	0	-3077	11713	11636	11573	11496	11433	11605	11465	89	3460	500	8780	10	1	17772946	2039	9.12	0.71	12	0.10	1257.00	16255.00	14940	20240108	-23.23	10790	20240909	6.30	14940	-23.23	20240108	10790	6.30	20240909	14940	-23.23	20240108	10790	6.30	20240909	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
7	20240930	111130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11450	-110	5	-0.95	94315090	8208	77.05	11480	11620	11440	15020	8100	11560	11490.63	0.00	0	-2243	11713	11636	11573	11496	11433	11605	11465	89	3460	500	8780	10	1	17772946	2035	9.11	0.70	12	0.05	1257.00	16255.00	14940	20240108	-23.36	10790	20240909	6.12	14940	-23.36	20240108	10790	6.12	20240909	14940	-23.36	20240108	10790	6.12	20240909	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
8	20240930	101128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11480	-80	5	-0.69	72066060	6268	58.84	11480	11620	11450	15020	8100	11560	11497.46	0.00	0	-1414	11713	11636	11573	11496	11433	11605	11465	89	3460	500	8780	10	1	17772946	2040	9.13	0.71	12	0.04	1257.00	16255.00	14940	20240108	-23.16	10790	20240909	6.39	14940	-23.16	20240108	10790	6.39	20240909	14940	-23.16	20240108	10790	6.39	20240909	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
9	20240930	091040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11520	-40	5	-0.35	16698640	1457	13.68	11480	11570	11450	15020	8100	11560	11460.97	0.00	0	387	11713	11636	11573	11496	11433	11605	11465	89	3460	500	8780	10	1	17772946	2047	9.16	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.89	10790	20240909	6.77	14940	-22.89	20240108	10790	6.77	20240909	14940	-22.89	20240108	10790	6.77	20240909	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
10	20240927	161136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-60	5	-0.52	123300890	10653	78.68	11610	11650	11510	15100	8140	11620	11574.29	0.00	0	-837	11686	11652	11606	11572	11526	11630	11550	89	3480	500	8830	10	1	17772946	2055	9.20	0.71	12	0.06	1257.00	16255.00	14940	20240108	-22.62	10790	20240909	7.14	14940	-22.62	20240108	10790	7.14	20240909	14940	-22.62	20240108	10790	7.14	20240909	0.70	N	293480	500	88 억		0	N	N	4	N	00	N
11	20240927	151140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-60	5	-0.52	118344400	10224	75.52	11610	11650	11510	15100	8140	11620	11575.16	0.00	0	-748	11686	11652	11606	11572	11526	11630	11550	89	3480	500	8830	10	1	17772946	2055	9.20	0.71	12	0.06	1257.00	16255.00	14940	20240108	-22.62	10790	20240909	7.14	14940	-22.62	20240108	10790	7.14	20240909	14940	-22.62	20240108	10790	7.14	20240909	0.70	N	293480	500	88 억		0	N	N	2	N	00	N
12	20240927	141149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-70	5	-0.60	111875700	9664	71.38	11610	11650	11510	15100	8140	11620	11576.54	0.00	0	-448	11686	11652	11606	11572	11526	11630	11550	89	3480	500	8830	10	1	17772946	2053	9.19	0.71	12	0.05	1257.00	16255.00	14940	20240108	-22.69	10790	20240909	7.04	14940	-22.69	20240108	10790	7.04	20240909	14940	-22.69	20240108	10790	7.04	20240909	0.70	N	293480	500	88 억		0	N	N	2	N	00	N
13	20240927	131133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11530	-90	5	-0.77	100227360	8654	63.92	11610	11650	11510	15100	8140	11620	11581.62	0.00	0	-688	11686	11652	11606	11572	11526	11630	11550	89	3480	500	8830	10	1	17772946	2049	9.17	0.71	12	0.05	1257.00	16255.00	14940	20240108	-22.82	10790	20240909	6.86	14940	-22.82	20240108	10790	6.86	20240909	14940	-22.82	20240108	10790	6.86	20240909	0.70	N	293480	500	88 억		0	N	N	2	N	00	N
14	20240927	121132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11530	-90	5	-0.77	93978190	8112	59.92	11610	11650	11510	15100	8140	11620	11585.08	0.00	0	-741	11686	11652	11606	11572	11526	11630	11550	89	3480	500	8830	10	1	17772946	2049	9.17	0.71	12	0.05	1257.00	16255.00	14940	20240108	-22.82	10790	20240909	6.86	14940	-22.82	20240108	10790	6.86	20240909	14940	-22.82	20240108	10790	6.86	20240909	0.70	N	293480	500	88 억		0	N	N	2	N	00	N
15	20240927	111136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-20	5	-0.17	50673040	4361	32.21	11610	11650	11550	15100	8140	11620	11619.59	0.00	0	-911	11686	11652	11606	11572	11526	11630	11550	89	3480	500	8830	10	1	17772946	2062	9.23	0.71	12	0.02	1257.00	16255.00	14940	20240108	-22.36	10790	20240909	7.51	14940	-22.36	20240108	10790	7.51	20240909	14940	-22.36	20240108	10790	7.51	20240909	0.70	N	293480	500	88 억		0	N	N	2	N	00	N
16	20240927	101135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	0	3	0.00	28591220	2461	18.18	11610	11640	11550	15100	8140	11620	11617.72	0.00	0	-468	11686	11652	11606	11572	11526	11630	11550	89	3480	500	8830	10	1	17772946	2065	9.24	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.22	10790	20240909	7.69	14940	-22.22	20240108	10790	7.69	20240909	14940	-22.22	20240108	10790	7.69	20240909	0.70	N	293480	500	88 억		0	N	N	2	N	00	N
17	20240927	091137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-70	5	-0.60	4474090	387	2.86	11610	11610	11550	15100	8140	11620	11560.96	0.00	0	-207	11686	11652	11606	11572	11526	11630	11550	89	3480	500	8830	10	1	17772946	2053	9.19	0.71	12	0.00	1257.00	16255.00	14940	20240108	-22.69	10790	20240909	7.04	14940	-22.69	20240108	10790	7.04	20240909	14940	-22.69	20240108	10790	7.04	20240909	0.70	N	293480	500	88 억		0	N	N	2	N	00	N
18	20240926	161117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	0	3	0.00	156919940	13534	53.98	11640	11640	11560	15100	8140	11620	11594.50	0.00	0	-1267	11946	11782	11476	11312	11006	11865	11395	89	3480	500	8830	10	1	17772946	2065	9.24	0.71	12	0.08	1257.00	16255.00	14940	20240108	-22.22	10790	20240909	7.69	14940	-22.22	20240108	10790	7.69	20240909	14940	-22.22	20240108	10790	7.69	20240909	0.71	N	293480	500	88 억		0	N	N	2	N	00	N
19	20240926	151123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-50	5	-0.43	152506800	13153	52.46	11640	11640	11560	15100	8140	11620	11594.83	0.00	0	-1248	11946	11782	11476	11312	11006	11865	11395	89	3480	500	8830	10	1	17772946	2056	9.20	0.71	12	0.07	1257.00	16255.00	14940	20240108	-22.56	10790	20240909	7.23	14940	-22.56	20240108	10790	7.23	20240909	14940	-22.56	20240108	10790	7.23	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
20	20240926	141129	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	-10	5	-0.09	87614870	7551	30.12	11640	11640	11590	15100	8140	11620	11603.08	0.00	0	-705	11946	11782	11476	11312	11006	11865	11395	89	3480	500	8830	10	1	17772946	2063	9.24	0.71	12	0.04	1257.00	16255.00	14940	20240108	-22.29	10790	20240909	7.60	14940	-22.29	20240108	10790	7.60	20240909	14940	-22.29	20240108	10790	7.60	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
21	20240926	131126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-30	5	-0.26	74937040	6458	25.76	11640	11640	11590	15100	8140	11620	11603.75	0.00	0	-601	11946	11782	11476	11312	11006	11865	11395	89	3480	500	8830	10	1	17772946	2060	9.22	0.71	12	0.04	1257.00	16255.00	14940	20240108	-22.42	10790	20240909	7.41	14940	-22.42	20240108	10790	7.41	20240909	14940	-22.42	20240108	10790	7.41	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
22	20240926	121129	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	0	3	0.00	50652700	4364	17.41	11640	11640	11590	15100	8140	11620	11606.94	0.00	0	-590	11946	11782	11476	11312	11006	11865	11395	89	3480	500	8830	10	1	17772946	2065	9.24	0.71	12	0.02	1257.00	16255.00	14940	20240108	-22.22	10790	20240909	7.69	14940	-22.22	20240108	10790	7.69	20240909	14940	-22.22	20240108	10790	7.69	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
23	20240926	111128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11640	20	2	0.17	45377970	3910	15.59	11640	11640	11590	15100	8140	11620	11605.62	0.00	0	-590	11946	11782	11476	11312	11006	11865	11395	89	3480	500	8830	10	1	17772946	2069	9.26	0.72	12	0.02	1257.00	16255.00	14940	20240108	-22.09	10790	20240909	7.88	14940	-22.09	20240108	10790	7.88	20240909	14940	-22.09	20240108	10790	7.88	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
24	20240926	101132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-20	5	-0.17	19500160	1678	6.69	11640	11640	11600	15100	8140	11620	11621.07	0.00	0	-84	11946	11782	11476	11312	11006	11865	11395	89	3480	500	8830	10	1	17772946	2062	9.23	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.36	10790	20240909	7.51	14940	-22.36	20240108	10790	7.51	20240909	14940	-22.36	20240108	10790	7.51	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
25	20240926	091127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	0	3	0.00	8145640	701	2.80	11640	11640	11620	15100	8140	11620	11620.03	0.00	0	0	11946	11782	11476	11312	11006	11865	11395	89	3480	500	8830	10	1	17772946	2065	9.24	0.71	12	0.00	1257.00	16255.00	14940	20240108	-22.22	10790	20240909	7.69	14940	-22.22	20240108	10790	7.69	20240909	14940	-22.22	20240108	10790	7.69	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
26	20240925	161113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	190	2	1.66	289283660	25072	221.27	11450	11640	11170	14850	8010	11430	11538.11	0.00	0	3660	11596	11512	11416	11332	11236	11555	11375	89	3420	500	8680	10	1	17772946	2065	9.24	0.71	12	0.14	1257.00	16255.00	14940	20240108	-22.22	10790	20240909	7.69	14940	-22.22	20240108	10790	7.69	20240909	14940	-22.22	20240108	10790	7.69	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
27	20240925	151124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11630	200	2	1.75	252017590	21861	192.93	11450	11640	11170	14850	8010	11430	11528.18	0.00	0	3215	11596	11512	11416	11332	11236	11555	11375	89	3420	500	8680	10	1	17772946	2067	9.25	0.72	12	0.12	1257.00	16255.00	14940	20240108	-22.16	10790	20240909	7.78	14940	-22.16	20240108	10790	7.78	20240909	14940	-22.16	20240108	10790	7.78	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
28	20240925	141126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	160	2	1.40	194357830	16898	149.13	11450	11600	11170	14850	8010	11430	11501.82	0.00	0	2142	11596	11512	11416	11332	11236	11555	11375	89	3420	500	8680	10	1	17772946	2060	9.22	0.71	12	0.10	1257.00	16255.00	14940	20240108	-22.42	10790	20240909	7.41	14940	-22.42	20240108	10790	7.41	20240909	14940	-22.42	20240108	10790	7.41	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
29	20240925	131117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	140	2	1.22	184040900	16006	141.26	11450	11600	11170	14850	8010	11430	11498.24	0.00	0	2095	11596	11512	11416	11332	11236	11555	11375	89	3420	500	8680	10	1	17772946	2056	9.20	0.71	12	0.09	1257.00	16255.00	14940	20240108	-22.56	10790	20240909	7.23	14940	-22.56	20240108	10790	7.23	20240909	14940	-22.56	20240108	10790	7.23	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
30	20240925	121125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11510	80	2	0.70	135515360	11803	104.17	11450	11540	11170	14850	8010	11430	11481.43	0.00	0	921	11596	11512	11416	11332	11236	11555	11375	89	3420	500	8680	10	1	17772946	2046	9.16	0.71	12	0.07	1257.00	16255.00	14940	20240108	-22.96	10790	20240909	6.67	14940	-22.96	20240108	10790	6.67	20240909	14940	-22.96	20240108	10790	6.67	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
31	20240925	111121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11500	70	2	0.61	123911840	10794	95.26	11450	11540	11170	14850	8010	11430	11479.70	0.00	0	921	11596	11512	11416	11332	11236	11555	11375	89	3420	500	8680	10	1	17772946	2044	9.15	0.71	12	0.06	1257.00	16255.00	14940	20240108	-23.03	10790	20240909	6.58	14940	-23.03	20240108	10790	6.58	20240909	14940	-23.03	20240108	10790	6.58	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
32	20240925	101118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11500	70	2	0.61	97098160	8457	74.64	11450	11540	11170	14850	8010	11430	11481.40	0.00	0	812	11596	11512	11416	11332	11236	11555	11375	89	3420	500	8680	10	1	17772946	2044	9.15	0.71	12	0.05	1257.00	16255.00	14940	20240108	-23.03	10790	20240909	6.58	14940	-23.03	20240108	10790	6.58	20240909	14940	-23.03	20240108	10790	6.58	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
33	20240925	091129	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11510	80	2	0.70	4113380	358	3.16	11450	11510	11440	14850	8010	11430	11489.89	0.00	0	21	11596	11512	11416	11332	11236	11555	11375	89	3420	500	8680	10	1	17772946	2046	9.16	0.71	12	0.00	1257.00	16255.00	14940	20240108	-22.96	10790	20240909	6.67	14940	-22.96	20240108	10790	6.67	20240909	14940	-22.96	20240108	10790	6.67	20240909	0.71	N	293480	500	88 억		0	N	N	0	N	00	N
34	20240924	161114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11430	20	2	0.18	127343190	11195	29.59	11320	11500	11320	14830	7990	11410	11375.00	0.00	0	-1350	11823	11616	11513	11306	11203	11565	11255	89	3420	500	8670	10	1	17772946	2031	9.09	0.70	12	0.06	1257.00	16255.00	14940	20240108	-23.49	10790	20240909	5.93	14940	-23.49	20240108	10790	5.93	20240909	14940	-23.49	20240108	10790	5.93	20240909	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
35	20240924	151116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	-10	5	-0.09	127057630	11170	29.52	11320	11500	11320	14830	7990	11410	11374.90	0.00	0	-1368	11823	11616	11513	11306	11203	11565	11255	89	3420	500	8670	10	1	17772946	2026	9.07	0.70	12	0.06	1257.00	16255.00	14940	20240108	-23.69	10790	20240909	5.65	14940	-23.69	20240108	10790	5.65	20240909	14940	-23.69	20240108	10790	5.65	20240909	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
36	20240924	141105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11390	-20	5	-0.18	99388900	8746	23.12	11320	11500	11320	14830	7990	11410	11363.93	0.00	0	-1356	11823	11616	11513	11306	11203	11565	11255	89	3420	500	8670	10	1	17772946	2024	9.06	0.70	12	0.05	1257.00	16255.00	14940	20240108	-23.76	10790	20240909	5.56	14940	-23.76	20240108	10790	5.56	20240909	14940	-23.76	20240108	10790	5.56	20240909	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
37	20240924	131115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	-10	5	-0.09	90213550	7940	20.99	11320	11500	11320	14830	7990	11410	11361.91	0.00	0	-1353	11823	11616	11513	11306	11203	11565	11255	89	3420	500	8670	10	1	17772946	2026	9.07	0.70	12	0.04	1257.00	16255.00	14940	20240108	-23.69	10790	20240909	5.65	14940	-23.69	20240108	10790	5.65	20240909	14940	-23.69	20240108	10790	5.65	20240909	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
38	20240924	121109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	-10	5	-0.09	80889350	7122	18.82	11320	11500	11320	14830	7990	11410	11357.67	0.00	0	-1341	11823	11616	11513	11306	11203	11565	11255	89	3420	500	8670	10	1	17772946	2026	9.07	0.70	12	0.04	1257.00	16255.00	14940	20240108	-23.69	10790	20240909	5.65	14940	-23.69	20240108	10790	5.65	20240909	14940	-23.69	20240108	10790	5.65	20240909	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
39	20240924	111117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	-10	5	-0.09	80034990	7047	18.63	11320	11500	11320	14830	7990	11410	11357.31	0.00	0	-1341	11823	11616	11513	11306	11203	11565	11255	89	3420	500	8670	10	1	17772946	2026	9.07	0.70	12	0.04	1257.00	16255.00	14940	20240108	-23.69	10790	20240909	5.65	14940	-23.69	20240108	10790	5.65	20240909	14940	-23.69	20240108	10790	5.65	20240909	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
40	20240924	101116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11360	-50	5	-0.44	60420170	5326	14.08	11320	11500	11320	14830	7990	11410	11344.38	0.00	0	-1329	11823	11616	11513	11306	11203	11565	11255	89	3420	500	8670	10	1	17772946	2019	9.04	0.70	12	0.03	1257.00	16255.00	14940	20240108	-23.96	10790	20240909	5.28	14940	-23.96	20240108	10790	5.28	20240909	14940	-23.96	20240108	10790	5.28	20240909	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
41	20240924	091119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11360	-50	5	-0.44	17028880	1503	3.97	11320	11500	11320	14830	7990	11410	11329.93	0.00	0	-47	11823	11616	11513	11306	11203	11565	11255	89	3420	500	8670	10	1	17772946	2019	9.04	0.70	12	0.01	1257.00	16255.00	14940	20240108	-23.96	10790	20240909	5.28	14940	-23.96	20240108	10790	5.28	20240909	14940	-23.96	20240108	10790	5.28	20240909	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
42	20240923	161110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-50	5	-0.44	438670240	37814	184.64	11470	11720	11410	14890	8030	11460	11600.77	0.00	0	-6348	11560	11510	11410	11360	11260	11535	11385	89	3430	500	8700	10	1	17772946	2028	9.08	0.70	12	0.21	1257.00	16255.00	14940	20240108	-23.63	10790	20240909	5.75	14940	-23.63	20240108	10790	5.75	20240909	14940	-23.63	20240108	10790	5.75	20240909	0.72	N	293480	500	88 억		0	N	N	10	N	00	N
43	20240923	151114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-50	5	-0.44	430940410	37137	181.33	11470	11720	11410	14890	8030	11460	11604.07	0.00	0	-6205	11560	11510	11410	11360	11260	11535	11385	89	3430	500	8700	10	1	17772946	2028	9.08	0.70	12	0.21	1257.00	16255.00	14940	20240108	-23.63	10790	20240909	5.75	14940	-23.63	20240108	10790	5.75	20240909	14940	-23.63	20240108	10790	5.75	20240909	0.72	N	293480	500	88 억		0	N	N	10	N	00	N
44	20240923	141120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11490	30	2	0.26	418226900	36026	175.91	11470	11720	11460	14890	8030	11460	11609.03	0.00	0	-6544	11560	11510	11410	11360	11260	11535	11385	89	3430	500	8700	10	1	17772946	2042	9.14	0.71	12	0.20	1257.00	16255.00	14940	20240108	-23.09	10790	20240909	6.49	14940	-23.09	20240108	10790	6.49	20240909	14940	-23.09	20240108	10790	6.49	20240909	0.72	N	293480	500	88 억		0	N	N	10	N	00	N
45	20240923	131115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	90	2	0.79	371382200	31952	156.02	11470	11720	11470	14890	8030	11460	11623.13	0.00	0	-7437	11560	11510	11410	11360	11260	11535	11385	89	3430	500	8700	10	1	17772946	2053	9.19	0.71	12	0.18	1257.00	16255.00	14940	20240108	-22.69	10790	20240909	7.04	14940	-22.69	20240108	10790	7.04	20240909	14940	-22.69	20240108	10790	7.04	20240909	0.72	N	293480	500	88 억		0	N	N	10	N	00	N
46	20240923	121116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	130	2	1.13	333565880	28685	140.06	11470	11720	11470	14890	8030	11460	11628.58	0.00	0	-7386	11560	11510	11410	11360	11260	11535	11385	89	3430	500	8700	10	1	17772946	2060	9.22	0.71	12	0.16	1257.00	16255.00	14940	20240108	-22.42	10790	20240909	7.41	14940	-22.42	20240108	10790	7.41	20240909	14940	-22.42	20240108	10790	7.41	20240909	0.72	N	293480	500	88 억		0	N	N	10	N	00	N
47	20240923	111115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	110	2	0.96	295713720	25419	124.12	11470	11720	11470	14890	8030	11460	11633.57	0.00	0	-7349	11560	11510	11410	11360	11260	11535	11385	89	3430	500	8700	10	1	17772946	2056	9.20	0.71	12	0.14	1257.00	16255.00	14940	20240108	-22.56	10790	20240909	7.23	14940	-22.56	20240108	10790	7.23	20240909	14940	-22.56	20240108	10790	7.23	20240909	0.72	N	293480	500	88 억		0	N	N	10	N	00	N
48	20240923	101114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	150	2	1.31	254035510	21819	106.54	11470	11720	11470	14890	8030	11460	11642.86	0.00	0	-7080	11560	11510	11410	11360	11260	11535	11385	89	3430	500	8700	10	1	17772946	2063	9.24	0.71	12	0.12	1257.00	16255.00	14940	20240108	-22.29	10790	20240909	7.60	14940	-22.29	20240108	10790	7.60	20240909	14940	-22.29	20240108	10790	7.60	20240909	0.72	N	293480	500	88 억		0	N	N	10	N	00	N
49	20240923	091115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11480	20	2	0.17	1078770	94	0.46	11470	11490	11470	14890	8030	11460	11476.28	0.00	0	11	11560	11510	11410	11360	11260	11535	11385	89	3430	500	8700	10	1	17772946	2040	9.13	0.71	12	0.00	1257.00	16255.00	14940	20240108	-23.16	10790	20240909	6.39	14940	-23.16	20240108	10790	6.39	20240909	14940	-23.16	20240108	10790	6.39	20240909	0.72	N	293480	500	88 억		0	N	N	10	N	00	N
50	20240913	161018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	-40	5	-0.36	66426560	5927	79.54	11200	11280	11140	14590	7870	11230	11207.45	0.00	0	-1817	11350	11290	11210	11150	11070	11320	11180	89	3360	500	8530	10	1	17772946	1989	8.90	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.10	10790	20240909	3.71	14940	-25.10	20240108	10790	3.71	20240909	14940	-25.10	20240108	10790	3.71	20240909	0.73	N	293480	500	88 억		0	N	N	2	N	00	N
51	20240913	151028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	-70	5	-0.62	59878800	5340	71.66	11200	11280	11150	14590	7870	11230	11213.26	0.00	0	-1906	11350	11290	11210	11150	11070	11320	11180	89	3360	500	8530	10	1	17772946	1983	8.88	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.30	10790	20240909	3.43	14940	-25.30	20240108	10790	3.43	20240909	14940	-25.30	20240108	10790	3.43	20240909	0.73	N	293480	500	88 억		0	N	N	11	N	00	N
52	20240913	141030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	-80	5	-0.71	55070500	4909	65.87	11200	11280	11150	14590	7870	11230	11218.27	0.00	0	-1669	11350	11290	11210	11150	11070	11320	11180	89	3360	500	8530	10	1	17772946	1982	8.87	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.37	10790	20240909	3.34	14940	-25.37	20240108	10790	3.34	20240909	14940	-25.37	20240108	10790	3.34	20240909	0.73	N	293480	500	88 억		0	N	N	11	N	00	N
53	20240913	131024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	-40	5	-0.36	39936050	3555	47.71	11200	11280	11190	14590	7870	11230	11233.77	0.00	0	-715	11350	11290	11210	11150	11070	11320	11180	89	3360	500	8530	10	1	17772946	1989	8.90	0.69	12	0.02	1257.00	16255.00	14940	20240108	-25.10	10790	20240909	3.71	14940	-25.10	20240108	10790	3.71	20240909	14940	-25.10	20240108	10790	3.71	20240909	0.73	N	293480	500	88 억		0	N	N	11	N	00	N
54	20240913	121026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	0	3	0.00	32604710	2901	38.93	11200	11280	11200	14590	7870	11230	11239.13	0.00	0	-199	11350	11290	11210	11150	11070	11320	11180	89	3360	500	8530	10	1	17772946	1996	8.93	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.73	N	293480	500	88 억		0	N	N	11	N	00	N
55	20240913	111028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	0	3	0.00	31155940	2772	37.20	11200	11280	11200	14590	7870	11230	11239.52	0.00	0	-206	11350	11290	11210	11150	11070	11320	11180	89	3360	500	8530	10	1	17772946	1996	8.93	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.73	N	293480	500	88 억		0	N	N	11	N	00	N
56	20240913	101030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11240	10	2	0.09	22909400	2038	27.35	11200	11280	11200	14590	7870	11230	11241.12	0.00	0	-309	11350	11290	11210	11150	11070	11320	11180	89	3360	500	8530	10	1	17772946	1998	8.94	0.69	12	0.01	1257.00	16255.00	14940	20240108	-24.77	10790	20240909	4.17	14940	-24.77	20240108	10790	4.17	20240909	14940	-24.77	20240108	10790	4.17	20240909	0.73	N	293480	500	88 억		0	N	N	11	N	00	N
57	20240913	091032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	20	2	0.18	6480870	577	7.74	11200	11280	11200	14590	7870	11230	11232.01	0.00	0	-345	11350	11290	11210	11150	11070	11320	11180	89	3360	500	8530	10	1	17772946	1999	8.95	0.69	12	0.00	1257.00	16255.00	14940	20240108	-24.70	10790	20240909	4.26	14940	-24.70	20240108	10790	4.26	20240909	14940	-24.70	20240108	10790	4.26	20240909	0.73	N	293480	500	88 억		0	N	N	11	N	00	N
58	20240912	161009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	100	2	0.90	83537030	7449	31.10	11130	11270	11130	14460	7800	11130	11214.53	0.00	0	1326	11470	11300	11190	11020	10910	11385	11105	89	3330	500	8450	10	1	17772946	1996	8.93	0.69	12	0.04	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.73	N	293480	500	88 억		0	N	N	11	N	00	N
59	20240912	151024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	80	2	0.72	82212170	7331	30.60	11130	11270	11130	14460	7800	11130	11214.32	0.00	0	1305	11470	11300	11190	11020	10910	11385	11105	89	3330	500	8450	10	1	17772946	1992	8.92	0.69	12	0.04	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
60	20240912	141029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	100	2	0.90	70538840	6291	26.26	11130	11270	11130	14460	7800	11130	11212.66	0.00	0	1254	11470	11300	11190	11020	10910	11385	11105	89	3330	500	8450	10	1	17772946	1996	8.93	0.69	12	0.04	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
61	20240912	131019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	70	2	0.63	65812290	5869	24.50	11130	11270	11130	14460	7800	11130	11213.54	0.00	0	1252	11470	11300	11190	11020	10910	11385	11105	89	3330	500	8450	10	1	17772946	1991	8.91	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
62	20240912	121018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	70	2	0.63	62575490	5580	23.29	11130	11270	11130	14460	7800	11130	11214.25	0.00	0	1232	11470	11300	11190	11020	10910	11385	11105	89	3330	500	8450	10	1	17772946	1991	8.91	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.03	10790	20240909	3.80	14940	-25.03	20240108	10790	3.80	20240909	14940	-25.03	20240108	10790	3.80	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
63	20240912	111017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	60	2	0.54	56644920	5050	21.08	11130	11270	11130	14460	7800	11130	11216.82	0.00	0	1240	11470	11300	11190	11020	10910	11385	11105	89	3330	500	8450	10	1	17772946	1989	8.90	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.10	10790	20240909	3.71	14940	-25.10	20240108	10790	3.71	20240909	14940	-25.10	20240108	10790	3.71	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
64	20240912	101020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	100	2	0.90	46126900	4111	17.16	11130	11270	11130	14460	7800	11130	11220.36	0.00	0	1228	11470	11300	11190	11020	10910	11385	11105	89	3330	500	8450	10	1	17772946	1996	8.93	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.83	10790	20240909	4.08	14940	-24.83	20240108	10790	4.08	20240909	14940	-24.83	20240108	10790	4.08	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
65	20240912	091019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	80	2	0.72	9709670	870	3.63	11130	11210	11130	14460	7800	11130	11160.54	0.00	0	-130	11470	11300	11190	11020	10910	11385	11105	89	3330	500	8450	10	1	17772946	1992	8.92	0.69	12	0.00	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
66	20240911	160958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	80	2	0.72	268854130	23953	234.72	11090	11360	11080	14360	7740	11050	11224.24	0.00	0	1880	11210	11130	11070	10990	10930	11170	11030	89	3310	500	8390	10	1	17772946	1978	8.85	0.68	12	0.13	1257.00	16255.00	14940	20240108	-25.50	10790	20240909	3.15	14940	-25.50	20240108	10790	3.15	20240909	14940	-25.50	20240108	10790	3.15	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
67	20240911	151005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	40	2	0.36	263080500	23434	229.63	11090	11360	11090	14360	7740	11050	11226.44	0.00	0	1833	11210	11130	11070	10990	10930	11170	11030	89	3310	500	8390	10	1	17772946	1971	8.82	0.68	12	0.13	1257.00	16255.00	14940	20240108	-25.77	10790	20240909	2.78	14940	-25.77	20240108	10790	2.78	20240909	14940	-25.77	20240108	10790	2.78	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
68	20240911	141007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11170	120	2	1.09	205633870	18273	179.06	11090	11360	11090	14360	7740	11050	11253.43	0.00	0	2603	11210	11130	11070	10990	10930	11170	11030	89	3310	500	8390	10	1	17772946	1985	8.89	0.69	12	0.10	1257.00	16255.00	14940	20240108	-25.23	10790	20240909	3.52	14940	-25.23	20240108	10790	3.52	20240909	14940	-25.23	20240108	10790	3.52	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
69	20240911	131003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	160	2	1.45	190882340	16954	166.13	11090	11360	11090	14360	7740	11050	11258.84	0.00	0	3347	11210	11130	11070	10990	10930	11170	11030	89	3310	500	8390	10	1	17772946	1992	8.92	0.69	12	0.10	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
70	20240911	121007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	170	2	1.54	188328630	16726	163.90	11090	11360	11090	14360	7740	11050	11259.63	0.00	0	3321	11210	11130	11070	10990	10930	11170	11030	89	3310	500	8390	10	1	17772946	1994	8.93	0.69	12	0.09	1257.00	16255.00	14940	20240108	-24.90	10790	20240909	3.99	14940	-24.90	20240108	10790	3.99	20240909	14940	-24.90	20240108	10790	3.99	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
71	20240911	110957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	160	2	1.45	173403770	15398	150.89	11090	11360	11090	14360	7740	11050	11261.45	0.00	0	3470	11210	11130	11070	10990	10930	11170	11030	89	3310	500	8390	10	1	17772946	1992	8.92	0.69	12	0.09	1257.00	16255.00	14940	20240108	-24.97	10790	20240909	3.89	14940	-24.97	20240108	10790	3.89	20240909	14940	-24.97	20240108	10790	3.89	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
72	20240911	100953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	260	2	2.35	140873730	12500	122.49	11090	11360	11090	14360	7740	11050	11269.90	0.00	0	3336	11210	11130	11070	10990	10930	11170	11030	89	3310	500	8390	10	1	17772946	2010	9.00	0.70	12	0.07	1257.00	16255.00	14940	20240108	-24.30	10790	20240909	4.82	14940	-24.30	20240108	10790	4.82	20240909	14940	-24.30	20240108	10790	4.82	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
73	20240911	091009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11110	60	2	0.54	5039480	454	4.45	11090	11110	11090	14360	7740	11050	11100.18	0.00	0	-42	11210	11130	11070	10990	10930	11170	11030	89	3310	500	8390	10	1	17772946	1975	8.84	0.68	12	0.00	1257.00	16255.00	14940	20240108	-25.64	10790	20240909	2.97	14940	-25.64	20240108	10790	2.97	20240909	14940	-25.64	20240108	10790	2.97	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
74	20240910	160956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11050	-90	5	-0.81	112714320	10188	92.49	11030	11150	11010	14480	7800	11140	11063.44	0.00	0	234	11373	11256	11023	10906	10673	11315	10965	89	3340	500	8460	10	1	17772946	1964	8.79	0.68	12	0.06	1257.00	16255.00	14940	20240108	-26.04	10790	20240909	2.41	14940	-26.04	20240108	10790	2.41	20240909	14940	-26.04	20240108	10790	2.41	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
75	20240910	151007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	0	3	0.00	106939620	9666	87.75	11030	11150	11010	14480	7800	11140	11063.48	0.00	0	256	11373	11256	11023	10906	10673	11315	10965	89	3340	500	8460	10	1	17772946	1980	8.86	0.69	12	0.05	1257.00	16255.00	14940	20240108	-25.44	10790	20240909	3.24	14940	-25.44	20240108	10790	3.24	20240909	14940	-25.44	20240108	10790	3.24	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
76	20240910	140958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	-60	5	-0.54	89803150	8123	73.74	11030	11150	11010	14480	7800	11140	11055.42	0.00	0	511	11373	11256	11023	10906	10673	11315	10965	89	3340	500	8460	10	1	17772946	1969	8.81	0.68	12	0.05	1257.00	16255.00	14940	20240108	-25.84	10790	20240909	2.69	14940	-25.84	20240108	10790	2.69	20240909	14940	-25.84	20240108	10790	2.69	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
77	20240910	130958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	-40	5	-0.36	73636150	6665	60.51	11030	11150	11010	14480	7800	11140	11048.18	0.00	0	1648	11373	11256	11023	10906	10673	11315	10965	89	3340	500	8460	10	1	17772946	1973	8.83	0.68	12	0.04	1257.00	16255.00	14940	20240108	-25.70	10790	20240909	2.87	14940	-25.70	20240108	10790	2.87	20240909	14940	-25.70	20240108	10790	2.87	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
78	20240910	120959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	0	3	0.00	71301350	6455	58.60	11030	11150	11010	14480	7800	11140	11045.91	0.00	0	1601	11373	11256	11023	10906	10673	11315	10965	89	3340	500	8460	10	1	17772946	1980	8.86	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.44	10790	20240909	3.24	14940	-25.44	20240108	10790	3.24	20240909	14940	-25.44	20240108	10790	3.24	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
79	20240910	110956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	-40	5	-0.36	68044430	6162	55.94	11030	11150	11010	14480	7800	11140	11042.59	0.00	0	1622	11373	11256	11023	10906	10673	11315	10965	89	3340	500	8460	10	1	17772946	1973	8.83	0.68	12	0.03	1257.00	16255.00	14940	20240108	-25.70	10790	20240909	2.87	14940	-25.70	20240108	10790	2.87	20240909	14940	-25.70	20240108	10790	2.87	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
80	20240910	101001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11050	-90	5	-0.81	55377080	5016	45.54	11030	11150	11020	14480	7800	11140	11040.09	0.00	0	1509	11373	11256	11023	10906	10673	11315	10965	89	3340	500	8460	10	1	17772946	1964	8.79	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.04	10790	20240909	2.41	14940	-26.04	20240108	10790	2.41	20240909	14940	-26.04	20240108	10790	2.41	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
81	20240910	090957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	10	2	0.09	2577450	233	2.12	11030	11150	11030	14480	7800	11140	11062.02	0.00	0	150	11373	11256	11023	10906	10673	11315	10965	89	3340	500	8460	10	1	17772946	1982	8.87	0.69	12	0.00	1257.00	16255.00	14940	20240108	-25.37	10790	20240909	3.34	14940	-25.37	20240108	10790	3.34	20240909	14940	-25.37	20240108	10790	3.34	20240909	0.73	N	293480	500	88 억		0	N	N	0	N	00	N
82	20240909	160939	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11140	150	2	1.36	120452690	11014	63.93	10790	11140	10790	14280	7700	10990	10936.31	0.00	0	2494	11216	11102	10976	10862	10736	11040	10800	89	3290	500	8350	10	1	17772946	1980	8.86	0.69	12	0.06	1257.00	16255.00	14940	20240108	-25.44	10790	20240909	3.24	14940	-25.44	20240108	10790	3.24	20240909	14940	-25.44	20240108	10790	3.24	20240909	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
83	20240909	150949	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11080	90	2	0.82	118760830	10862	63.05	10790	11120	10790	14280	7700	10990	10933.61	0.00	0	2460	11216	11102	10976	10862	10736	11040	10800	89	3290	500	8350	10	1	17772946	1969	8.81	0.68	12	0.06	1257.00	16255.00	14940	20240108	-25.84	10790	20240909	2.69	14940	-25.84	20240108	10790	2.69	20240909	14940	-25.84	20240108	10790	2.69	20240909	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
84	20240909	140950	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11110	120	2	1.09	116073350	10620	61.65	10790	11120	10790	14280	7700	10990	10929.69	0.00	0	2284	11216	11102	10976	10862	10736	11040	10800	89	3290	500	8350	10	1	17772946	1975	8.84	0.68	12	0.06	1257.00	16255.00	14940	20240108	-25.64	10790	20240909	2.97	14940	-25.64	20240108	10790	2.97	20240909	14940	-25.64	20240108	10790	2.97	20240909	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
85	20240909	130948	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11000	10	2	0.09	76503790	7029	40.80	10790	11020	10790	14280	7700	10990	10884.02	0.00	0	753	11216	11102	10976	10862	10736	11040	10800	89	3290	500	8350	10	1	17772946	1955	8.75	0.68	12	0.04	1257.00	16255.00	14940	20240108	-26.37	10790	20240909	1.95	14940	-26.37	20240108	10790	1.95	20240909	14940	-26.37	20240108	10790	1.95	20240909	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
86	20240909	120944	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10970	-20	5	-0.18	67530100	6213	36.07	10790	10980	10790	14280	7700	10990	10869.16	0.00	0	-40	11216	11102	10976	10862	10736	11040	10800	89	3290	500	8350	10	1	17772946	1950	8.73	0.67	12	0.03	1257.00	16255.00	14940	20240108	-26.57	10790	20240909	1.67	14940	-26.57	20240108	10790	1.67	20240909	14940	-26.57	20240108	10790	1.67	20240909	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
87	20240909	110945	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10930	-60	5	-0.55	61738760	5684	32.99	10790	10950	10790	14280	7700	10990	10861.85	0.00	0	-210	11216	11102	10976	10862	10736	11040	10800	89	3290	500	8350	10	1	17772946	1943	8.70	0.67	12	0.03	1257.00	16255.00	14940	20240108	-26.84	10790	20240909	1.30	14940	-26.84	20240108	10790	1.30	20240909	14940	-26.84	20240108	10790	1.30	20240909	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
88	20240909	100946	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10930	-60	5	-0.55	57738220	5318	30.87	10790	10940	10790	14280	7700	10990	10857.13	0.00	0	-316	11216	11102	10976	10862	10736	11040	10800	89	3290	500	8350	10	1	17772946	1943	8.70	0.67	12	0.03	1257.00	16255.00	14940	20240108	-26.84	10790	20240909	1.30	14940	-26.84	20240108	10790	1.30	20240909	14940	-26.84	20240108	10790	1.30	20240909	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
89	20240909	090941	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10890	-100	5	-0.91	11134040	1031	5.98	10790	10890	10790	14280	7700	10990	10799.26	0.00	0	266	11216	11102	10976	10862	10736	11040	10800	89	3290	500	8350	10	1	17772946	1935	8.66	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.11	10790	20240909	0.93	14940	-27.11	20240108	10790	0.93	20240909	14940	-27.11	20240108	10790	0.93	20240909	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
90	20240906	160928	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10990	-100	5	-0.90	188240470	17227	48.77	11080	11090	10850	14410	7770	11090	10926.10	0.00	0	290	11376	11232	11096	10952	10816	11165	10885	89	3320	500	8420	10	1	17772946	1953	8.74	0.68	12	0.10	1257.00	16255.00	14940	20240108	-26.44	10850	20240906	1.29	14940	-26.44	20240108	10850	1.29	20240906	14940	-26.44	20240108	10850	1.29	20240906	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
91	20240906	150943	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11000	-90	5	-0.81	182835350	16735	47.37	11080	11090	10850	14410	7770	11090	10925.33	0.00	0	351	11376	11232	11096	10952	10816	11165	10885	89	3320	500	8420	10	1	17772946	1955	8.75	0.68	12	0.09	1257.00	16255.00	14940	20240108	-26.37	10850	20240906	1.38	14940	-26.37	20240108	10850	1.38	20240906	14940	-26.37	20240108	10850	1.38	20240906	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
92	20240906	140952	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10930	-160	5	-1.44	142949690	13083	37.04	11080	11090	10850	14410	7770	11090	10926.37	0.00	0	52	11376	11232	11096	10952	10816	11165	10885	89	3320	500	8420	10	1	17772946	1943	8.70	0.67	12	0.07	1257.00	16255.00	14940	20240108	-26.84	10850	20240906	0.74	14940	-26.84	20240108	10850	0.74	20240906	14940	-26.84	20240108	10850	0.74	20240906	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
93	20240906	130945	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10900	-190	5	-1.71	133207990	12190	34.51	11080	11090	10850	14410	7770	11090	10927.64	0.00	0	35	11376	11232	11096	10952	10816	11165	10885	89	3320	500	8420	10	1	17772946	1937	8.67	0.67	12	0.07	1257.00	16255.00	14940	20240108	-27.04	10850	20240906	0.46	14940	-27.04	20240108	10850	0.46	20240906	14940	-27.04	20240108	10850	0.46	20240906	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
94	20240906	120944	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10950	-140	5	-1.26	116795030	10685	30.25	11080	11090	10850	14410	7770	11090	10930.75	0.00	0	-42	11376	11232	11096	10952	10816	11165	10885	89	3320	500	8420	10	1	17772946	1946	8.71	0.67	12	0.06	1257.00	16255.00	14940	20240108	-26.71	10850	20240906	0.92	14940	-26.71	20240108	10850	0.92	20240906	14940	-26.71	20240108	10850	0.92	20240906	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
95	20240906	110946	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10970	-120	5	-1.08	109212760	9993	28.29	11080	11090	10850	14410	7770	11090	10928.93	0.00	0	-95	11376	11232	11096	10952	10816	11165	10885	89	3320	500	8420	10	1	17772946	1950	8.73	0.67	12	0.06	1257.00	16255.00	14940	20240108	-26.57	10850	20240906	1.11	14940	-26.57	20240108	10850	1.11	20240906	14940	-26.57	20240108	10850	1.11	20240906	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
96	20240906	100940	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10880	-210	5	-1.89	78219200	7149	20.24	11080	11090	10850	14410	7770	11090	10941.28	0.00	0	-642	11376	11232	11096	10952	10816	11165	10885	89	3320	500	8420	10	1	17772946	1934	8.66	0.67	12	0.04	1257.00	16255.00	14940	20240108	-27.18	10850	20240906	0.28	14940	-27.18	20240108	10850	0.28	20240906	14940	-27.18	20240108	10850	0.28	20240906	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
97	20240906	090943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	-10	5	-0.09	1219010	110	0.31	11080	11090	11070	14410	7770	11090	11081.91	0.00	0	1	11376	11232	11096	10952	10816	11165	10885	89	3320	500	8420	10	1	17772946	1969	8.81	0.68	12	0.00	1257.00	16255.00	14940	20240108	-25.84	10960	20240905	1.09	14940	-25.84	20240108	10960	1.09	20240905	14940	-25.84	20240108	10960	1.09	20240905	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
98	20240905	160927	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11090	-70	5	-0.63	391516360	35324	87.35	11220	11240	10960	14500	7820	11160	11083.57	0.00	0	-2616	11613	11386	11223	10996	10833	11305	10915	89	3340	500	8480	10	1	17772946	1971	8.82	0.68	12	0.20	1257.00	16255.00	14940	20240108	-25.77	10960	20240905	1.19	14940	-25.77	20240108	10960	1.19	20240905	14940	-25.77	20240108	10960	1.19	20240905	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
99	20240905	150944	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11070	-90	5	-0.81	384414310	34683	85.77	11220	11240	10960	14500	7820	11160	11083.65	0.00	0	-2632	11613	11386	11223	10996	10833	11305	10915	89	3340	500	8480	10	1	17772946	1967	8.81	0.68	12	0.20	1257.00	16255.00	14940	20240108	-25.90	10960	20240905	1.00	14940	-25.90	20240108	10960	1.00	20240905	14940	-25.90	20240108	10960	1.00	20240905	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
100	20240905	140938	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11040	-120	5	-1.08	371287490	33495	82.83	11220	11240	10960	14500	7820	11160	11084.86	0.00	0	-2545	11613	11386	11223	10996	10833	11305	10915	89	3340	500	8480	10	1	17772946	1962	8.78	0.68	12	0.19	1257.00	16255.00	14940	20240108	-26.10	10960	20240905	0.73	14940	-26.10	20240108	10960	0.73	20240905	14940	-26.10	20240108	10960	0.73	20240905	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
101	20240905	130939	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10990	-170	5	-1.52	323577720	29166	72.12	11220	11240	10960	14500	7820	11160	11094.35	0.00	0	-1268	11613	11386	11223	10996	10833	11305	10915	89	3340	500	8480	10	1	17772946	1953	8.74	0.68	12	0.16	1257.00	16255.00	14940	20240108	-26.44	10960	20240905	0.27	14940	-26.44	20240108	10960	0.27	20240905	14940	-26.44	20240108	10960	0.27	20240905	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
102	20240905	120938	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11090	-70	5	-0.63	200548870	18002	44.52	11220	11240	11020	14500	7820	11160	11140.37	0.00	0	-325	11613	11386	11223	10996	10833	11305	10915	89	3340	500	8480	10	1	17772946	1971	8.82	0.68	12	0.10	1257.00	16255.00	14940	20240108	-25.77	11020	20240905	0.64	14940	-25.77	20240108	11020	0.64	20240905	14940	-25.77	20240108	11020	0.64	20240905	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
103	20240905	110935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	0	3	0.00	106808150	9535	23.58	11220	11240	11160	14500	7820	11160	11201.69	0.00	0	-1090	11613	11386	11223	10996	10833	11305	10915	89	3340	500	8480	10	1	17772946	1983	8.88	0.69	12	0.05	1257.00	16255.00	14940	20240108	-25.30	11050	20240805	1.00	14940	-25.30	20240108	11050	1.00	20240805	14940	-25.30	20240108	11050	1.00	20240805	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
104	20240905	100935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	60	2	0.54	63439650	5660	14.00	11220	11240	11170	14500	7820	11160	11208.42	0.00	0	349	11613	11386	11223	10996	10833	11305	10915	89	3340	500	8480	10	1	17772946	1994	8.93	0.69	12	0.03	1257.00	16255.00	14940	20240108	-24.90	11050	20240805	1.54	14940	-24.90	20240108	11050	1.54	20240805	14940	-24.90	20240108	11050	1.54	20240805	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
105	20240905	090942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	60	2	0.54	19420300	1731	4.28	11220	11220	11180	14500	7820	11160	11219.12	0.00	0	132	11613	11386	11223	10996	10833	11305	10915	89	3340	500	8480	10	1	17772946	1994	8.93	0.69	12	0.01	1257.00	16255.00	14940	20240108	-24.90	11050	20240805	1.54	14940	-24.90	20240108	11050	1.54	20240805	14940	-24.90	20240108	11050	1.54	20240805	0.77	N	293480	500	88 억		0	N	N	0	N	00	N
106	20240904	160918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	-410	5	-3.54	453740540	40383	441.59	11360	11450	11060	15040	8100	11570	11235.93	0.00	0	-6776	11636	11602	11586	11552	11536	11595	11545	89	3470	500	8790	10	1	17772946	1983	8.88	0.69	12	0.23	1257.00	16255.00	14940	20240108	-25.30	11050	20240805	1.00	14940	-25.30	20240108	11050	1.00	20240805	14940	-25.30	20240108	11050	1.00	20240805	0.76	N	293480	500	88 억		0	N	N	3	N	00	N
107	20240904	150926	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	-380	5	-3.28	439924560	39145	428.05	11360	11450	11060	15040	8100	11570	11238.33	0.00	0	-5943	11636	11602	11586	11552	11536	11595	11545	89	3470	500	8790	10	1	17772946	1989	8.90	0.69	12	0.22	1257.00	16255.00	14940	20240108	-25.10	11050	20240805	1.27	14940	-25.10	20240108	11050	1.27	20240805	14940	-25.10	20240108	11050	1.27	20240805	0.76	N	293480	500	88 억		0	N	N	3	N	00	N
108	20240904	140930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	-340	5	-2.94	299503630	26524	290.04	11360	11450	11210	15040	8100	11570	11291.80	0.00	0	-5750	11636	11602	11586	11552	11536	11595	11545	89	3470	500	8790	10	1	17772946	1996	8.93	0.69	12	0.15	1257.00	16255.00	14940	20240108	-24.83	11050	20240805	1.63	14940	-24.83	20240108	11050	1.63	20240805	14940	-24.83	20240108	11050	1.63	20240805	0.76	N	293480	500	88 억		0	N	N	3	N	00	N
109	20240904	130927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	-320	5	-2.77	237620020	21013	229.78	11360	11450	11250	15040	8100	11570	11308.24	0.00	0	-3710	11636	11602	11586	11552	11536	11595	11545	89	3470	500	8790	10	1	17772946	1999	8.95	0.69	12	0.12	1257.00	16255.00	14940	20240108	-24.70	11050	20240805	1.81	14940	-24.70	20240108	11050	1.81	20240805	14940	-24.70	20240108	11050	1.81	20240805	0.76	N	293480	500	88 억		0	N	N	3	N	00	N
110	20240904	120924	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-280	5	-2.42	186109190	16442	179.79	11360	11450	11260	15040	8100	11570	11319.13	0.00	0	-1820	11636	11602	11586	11552	11536	11595	11545	89	3470	500	8790	10	1	17772946	2007	8.98	0.69	12	0.09	1257.00	16255.00	14940	20240108	-24.43	11050	20240805	2.17	14940	-24.43	20240108	11050	2.17	20240805	14940	-24.43	20240108	11050	2.17	20240805	0.76	N	293480	500	88 억		0	N	N	3	N	00	N
111	20240904	110920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	-270	5	-2.33	179625880	15868	173.52	11360	11450	11260	15040	8100	11570	11320.01	0.00	0	-1697	11636	11602	11586	11552	11536	11595	11545	89	3470	500	8790	10	1	17772946	2008	8.99	0.70	12	0.09	1257.00	16255.00	14940	20240108	-24.36	11050	20240805	2.26	14940	-24.36	20240108	11050	2.26	20240805	14940	-24.36	20240108	11050	2.26	20240805	0.76	N	293480	500	88 억		0	N	N	3	N	00	N
112	20240904	100923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11280	-290	5	-2.51	153114360	13520	147.84	11360	11450	11260	15040	8100	11570	11325.03	0.00	0	-1684	11636	11602	11586	11552	11536	11595	11545	89	3470	500	8790	10	1	17772946	2005	8.97	0.69	12	0.08	1257.00	16255.00	14940	20240108	-24.50	11050	20240805	2.08	14940	-24.50	20240108	11050	2.08	20240805	14940	-24.50	20240108	11050	2.08	20240805	0.76	N	293480	500	88 억		0	N	N	3	N	00	N
113	20240904	090928	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	-170	5	-1.47	26937050	2371	25.93	11360	11450	11360	15040	8100	11570	11361.05	0.00	0	-358	11636	11602	11586	11552	11536	11595	11545	89	3470	500	8790	10	1	17772946	2026	9.07	0.70	12	0.01	1257.00	16255.00	14940	20240108	-23.69	11050	20240805	3.17	14940	-23.69	20240108	11050	3.17	20240805	14940	-23.69	20240108	11050	3.17	20240805	0.76	N	293480	500	88 억		0	N	N	3	N	00	N
114	20240903	160910	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-40	5	-0.34	105911840	9133	49.38	11620	11620	11570	15090	8130	11610	11596.82	0.00	0	-2122	11723	11666	11603	11546	11483	11635	11515	89	3480	500	8820	10	1	17772946	2056	9.20	0.71	12	0.05	1257.00	16255.00	14940	20240108	-22.56	11050	20240805	4.71	14940	-22.56	20240108	11050	4.71	20240805	14940	-22.56	20240108	11050	4.71	20240805	0.77	N	293480	500	88 억		0	N	N	3	N	00	N
115	20240903	150919	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	-30	5	-0.26	78538700	6769	36.60	11620	11620	11570	15090	8130	11610	11602.70	0.00	0	-260	11723	11666	11603	11546	11483	11635	11515	89	3480	500	8820	10	1	17772946	2058	9.21	0.71	12	0.04	1257.00	16255.00	14940	20240108	-22.49	11050	20240805	4.80	14940	-22.49	20240108	11050	4.80	20240805	14940	-22.49	20240108	11050	4.80	20240805	0.77	N	293480	500	88 억		0	N	N	1	N	00	N
116	20240903	140920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	0	3	0.00	62234700	5363	29.00	11620	11620	11570	15090	8130	11610	11604.46	0.00	0	-162	11723	11666	11603	11546	11483	11635	11515	89	3480	500	8820	10	1	17772946	2063	9.24	0.71	12	0.03	1257.00	16255.00	14940	20240108	-22.29	11050	20240805	5.07	14940	-22.29	20240108	11050	5.07	20240805	14940	-22.29	20240108	11050	5.07	20240805	0.77	N	293480	500	88 억		0	N	N	1	N	00	N
117	20240903	130921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	0	3	0.00	60551160	5218	28.21	11620	11620	11570	15090	8130	11610	11604.29	0.00	0	-162	11723	11666	11603	11546	11483	11635	11515	89	3480	500	8820	10	1	17772946	2063	9.24	0.71	12	0.03	1257.00	16255.00	14940	20240108	-22.29	11050	20240805	5.07	14940	-22.29	20240108	11050	5.07	20240805	14940	-22.29	20240108	11050	5.07	20240805	0.77	N	293480	500	88 억		0	N	N	1	N	00	N
118	20240903	120908	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-10	5	-0.09	53813550	4637	25.07	11620	11620	11570	15090	8130	11610	11605.25	0.00	0	-162	11723	11666	11603	11546	11483	11635	11515	89	3480	500	8820	10	1	17772946	2062	9.23	0.71	12	0.03	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.77	N	293480	500	88 억		0	N	N	1	N	00	N
119	20240903	110908	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-10	5	-0.09	53639540	4622	24.99	11620	11620	11570	15090	8130	11610	11605.27	0.00	0	-162	11723	11666	11603	11546	11483	11635	11515	89	3480	500	8820	10	1	17772946	2062	9.23	0.71	12	0.03	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.77	N	293480	500	88 억		0	N	N	1	N	00	N
120	20240903	100907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	10	2	0.09	25652460	2212	11.96	11620	11620	11570	15090	8130	11610	11596.95	0.00	0	-162	11723	11666	11603	11546	11483	11635	11515	89	3480	500	8820	10	1	17772946	2065	9.24	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.22	11050	20240805	5.16	14940	-22.22	20240108	11050	5.16	20240805	14940	-22.22	20240108	11050	5.16	20240805	0.77	N	293480	500	88 억		0	N	N	1	N	00	N
121	20240903	090910	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-10	5	-0.09	19647820	1695	9.16	11620	11620	11570	15090	8130	11610	11591.63	0.00	0	-125	11723	11666	11603	11546	11483	11635	11515	89	3480	500	8820	10	1	17772946	2062	9.23	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.77	N	293480	500	88 억		0	N	N	1	N	00	N
122	20240902	160901	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	-50	5	-0.43	214427920	18496	206.84	11640	11660	11540	15150	8170	11660	11593.19	0.00	0	-1540	11740	11700	11620	11580	11500	11720	11600	89	3490	500	8860	10	1	17772946	2063	9.24	0.71	12	0.10	1257.00	16255.00	14940	20240108	-22.29	11050	20240805	5.07	14940	-22.29	20240108	11050	5.07	20240805	14940	-22.29	20240108	11050	5.07	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
123	20240902	150915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-70	5	-0.60	213429720	18410	205.88	11640	11660	11540	15150	8170	11660	11593.14	0.00	0	-1528	11740	11700	11620	11580	11500	11720	11600	89	3490	500	8860	10	1	17772946	2060	9.22	0.71	12	0.10	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
124	20240902	140912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	-80	5	-0.69	170975470	14748	164.93	11640	11660	11540	15150	8170	11660	11593.13	0.00	0	-1522	11740	11700	11620	11580	11500	11720	11600	89	3490	500	8860	10	1	17772946	2058	9.21	0.71	12	0.08	1257.00	16255.00	14940	20240108	-22.49	11050	20240805	4.80	14940	-22.49	20240108	11050	4.80	20240805	14940	-22.49	20240108	11050	4.80	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
125	20240902	130909	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-90	5	-0.77	170234550	14684	164.21	11640	11660	11540	15150	8170	11660	11593.20	0.00	0	-1459	11740	11700	11620	11580	11500	11720	11600	89	3490	500	8860	10	1	17772946	2056	9.20	0.71	12	0.08	1257.00	16255.00	14940	20240108	-22.56	11050	20240805	4.71	14940	-22.56	20240108	11050	4.71	20240805	14940	-22.56	20240108	11050	4.71	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
126	20240902	120912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	-80	5	-0.69	150994300	13020	145.61	11640	11660	11540	15150	8170	11660	11597.10	0.00	0	-1011	11740	11700	11620	11580	11500	11720	11600	89	3490	500	8860	10	1	17772946	2058	9.21	0.71	12	0.07	1257.00	16255.00	14940	20240108	-22.49	11050	20240805	4.80	14940	-22.49	20240108	11050	4.80	20240805	14940	-22.49	20240108	11050	4.80	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
127	20240902	110902	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	-80	5	-0.69	127070140	10951	122.47	11640	11660	11540	15150	8170	11660	11603.52	0.00	0	-496	11740	11700	11620	11580	11500	11720	11600	89	3490	500	8860	10	1	17772946	2058	9.21	0.71	12	0.06	1257.00	16255.00	14940	20240108	-22.49	11050	20240805	4.80	14940	-22.49	20240108	11050	4.80	20240805	14940	-22.49	20240108	11050	4.80	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
128	20240902	100902	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11640	-20	5	-0.17	31184990	2679	29.96	11640	11660	11630	15150	8170	11660	11640.53	0.00	0	-375	11740	11700	11620	11580	11500	11720	11600	89	3490	500	8860	10	1	17772946	2069	9.26	0.72	12	0.02	1257.00	16255.00	14940	20240108	-22.09	11050	20240805	5.34	14940	-22.09	20240108	11050	5.34	20240805	14940	-22.09	20240108	11050	5.34	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
129	20240902	090857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11630	-30	5	-0.26	5992440	515	5.76	11640	11640	11630	15150	8170	11660	11635.81	0.00	0	154	11740	11700	11620	11580	11500	11720	11600	89	3490	500	8860	10	1	17772946	2067	9.25	0.72	12	0.00	1257.00	16255.00	14940	20240108	-22.16	11050	20240805	5.25	14940	-22.16	20240108	11050	5.25	20240805	14940	-22.16	20240108	11050	5.25	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N