KissMeData/302440/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	161227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54100	1300	2	2.46	3601533400	67492	138.05	52800	54100	52200	68600	37000	52800	53361.26	7.00	0	8265	53866	53332	52966	52432	52066	53150	52250	392	15800	500	40120	100	1	78347293	42386	185.91	2.44	12	0.09	291.00	22178.00	73700	20240102	-26.59	48600	20240805	11.32	73700	-26.59	20240102	48600	11.32	20240805	73700	-26.59	20240102	48600	11.32	20240805	0.62	N	302440	500	391 억		5483096	N	N	55	N	00	N
3	20241031	151247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	800	2	1.52	2704706600	50894	104.10	52800	53800	52200	68600	37000	52800	53144.17	7.00	0	5061	53866	53332	52966	52432	52066	53150	52250	392	15800	500	40120	100	1	78347293	41994	184.19	2.42	12	0.06	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.62	N	302440	500	391 억		5483096	N	N	41	N	00	N
4	20241031	141244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	800	2	1.52	2153936200	40632	83.11	52800	53700	52200	68600	37000	52800	53011.03	7.00	0	2915	53866	53332	52966	52432	52066	53150	52250	392	15800	500	40120	100	1	78347293	41994	184.19	2.42	12	0.05	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.62	N	302440	500	391 억		5483096	N	N	41	N	00	N
5	20241031	131245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53100	300	2	0.57	1415473300	26800	54.82	52800	53400	52200	68600	37000	52800	52816.19	7.00	0	682	53866	53332	52966	52432	52066	53150	52250	392	15800	500	40120	100	1	78347293	41602	182.47	2.39	12	0.03	291.00	22178.00	73700	20240102	-27.95	48600	20240805	9.26	73700	-27.95	20240102	48600	9.26	20240805	73700	-27.95	20240102	48600	9.26	20240805	0.62	N	302440	500	391 억		5483096	N	N	41	N	00	N
6	20241031	121242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	200	2	0.38	1117582300	21182	43.32	52800	53400	52200	68600	37000	52800	52760.87	7.00	0	-1347	53866	53332	52966	52432	52066	53150	52250	392	15800	500	40120	100	1	78347293	41524	182.13	2.39	12	0.03	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.62	N	302440	500	391 억		5483096	N	N	41	N	00	N
7	20241031	111242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	200	2	0.38	815242200	15482	31.67	52800	53400	52200	68600	37000	52800	52657.08	7.00	0	-518	53866	53332	52966	52432	52066	53150	52250	392	15800	500	40120	100	1	78347293	41524	182.13	2.39	12	0.02	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.62	N	302440	500	391 억		5483096	N	N	41	N	00	N
8	20241031	101243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	200	2	0.38	639422300	12157	24.87	52800	53400	52200	68600	37000	52800	52596.43	7.00	0	-407	53866	53332	52966	52432	52066	53150	52250	392	15800	500	40120	100	1	78347293	41524	182.13	2.39	12	0.02	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.62	N	302440	500	391 억		5483096	N	N	41	N	00	N
9	20241031	091241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52300	-500	5	-0.95	318879500	6062	12.40	52800	53400	52300	68600	37000	52800	52601.81	7.00	0	-1249	53866	53332	52966	52432	52066	53150	52250	392	15800	500	40120	100	1	78347293	40976	179.73	2.36	12	0.01	291.00	22178.00	73700	20240102	-29.04	48600	20240805	7.61	73700	-29.04	20240102	48600	7.61	20240805	73700	-29.04	20240102	48600	7.61	20240805	0.62	N	302440	500	391 억		5483096	N	N	41	N	00	N
10	20241030	161237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	-400	5	-0.75	2546060900	48071	84.64	52900	53500	52600	69100	37300	53200	52965.95	6.94	0	-2906	54200	53700	53200	52700	52200	53450	52450	392	15900	500	40430	100	1	78347293	41367	181.44	2.38	12	0.06	291.00	22178.00	73700	20240102	-28.36	48600	20240805	8.64	73700	-28.36	20240102	48600	8.64	20240805	73700	-28.36	20240102	48600	8.64	20240805	0.64	N	302440	500	391 억		5437021	N	N	41	N	00	N
11	20241030	151307	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-200	5	-0.38	2290255400	43229	76.11	52900	53500	52600	69100	37300	53200	52978.98	6.94	0	-2606	54200	53700	53200	52700	52200	53450	52450	392	15900	500	40430	100	1	78347293	41524	182.13	2.39	12	0.06	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.64	N	302440	500	391 억		5437021	N	N	182	N	00	N
12	20241030	141242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	-400	5	-0.75	1880625100	35490	62.48	52900	53500	52600	69100	37300	53200	52989.55	6.94	0	-5081	54200	53700	53200	52700	52200	53450	52450	392	15900	500	40430	100	1	78347293	41367	181.44	2.38	12	0.05	291.00	22178.00	73700	20240102	-28.36	48600	20240805	8.64	73700	-28.36	20240102	48600	8.64	20240805	73700	-28.36	20240102	48600	8.64	20240805	0.64	N	302440	500	391 억		5437021	N	N	182	N	00	N
13	20241030	131251	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-200	5	-0.38	1519908500	28660	50.46	52900	53500	52600	69100	37300	53200	53031.67	6.94	0	-6230	54200	53700	53200	52700	52200	53450	52450	392	15900	500	40430	100	1	78347293	41524	182.13	2.39	12	0.04	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.64	N	302440	500	391 억		5437021	N	N	182	N	00	N
14	20241030	121307	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53100	-100	5	-0.19	1259017800	23729	41.78	52900	53500	52600	69100	37300	53200	53057.45	6.94	0	-5015	54200	53700	53200	52700	52200	53450	52450	392	15900	500	40430	100	1	78347293	41602	182.47	2.39	12	0.03	291.00	22178.00	73700	20240102	-27.95	48600	20240805	9.26	73700	-27.95	20240102	48600	9.26	20240805	73700	-27.95	20240102	48600	9.26	20240805	0.64	N	302440	500	391 억		5437021	N	N	182	N	00	N
15	20241030	111245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	100	2	0.19	1030278300	19417	34.19	52900	53500	52600	69100	37300	53200	53059.74	6.94	0	-3138	54200	53700	53200	52700	52200	53450	52450	392	15900	500	40430	100	1	78347293	41759	183.16	2.40	12	0.02	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.64	N	302440	500	391 억		5437021	N	N	182	N	00	N
16	20241030	101236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	100	2	0.19	687679000	12980	22.85	52900	53400	52600	69100	37300	53200	52977.79	6.94	0	-3483	54200	53700	53200	52700	52200	53450	52450	392	15900	500	40430	100	1	78347293	41759	183.16	2.40	12	0.02	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.64	N	302440	500	391 억		5437021	N	N	182	N	00	N
17	20241030	091245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52900	-300	5	-0.56	206148300	3904	6.87	52900	53200	52600	69100	37300	53200	52791.51	6.94	0	-1729	54200	53700	53200	52700	52200	53450	52450	392	15900	500	40430	100	1	78347293	41446	181.79	2.39	12	0.00	291.00	22178.00	73700	20240102	-28.22	48600	20240805	8.85	73700	-28.22	20240102	48600	8.85	20240805	73700	-28.22	20240102	48600	8.85	20240805	0.64	N	302440	500	391 억		5437021	N	N	182	N	00	N
18	20241029	161157	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53200	-100	5	-0.19	2949674600	55555	52.87	53400	53700	52700	69200	37400	53300	53094.45	6.94	0	-2301	54433	53866	52733	52166	51033	54150	52450	392	15900	500	40500	100	1	78347293	41681	182.82	2.40	12	0.07	291.00	22178.00	73700	20240102	-27.82	48600	20240805	9.47	73700	-27.82	20240102	48600	9.47	20240805	73700	-27.82	20240102	48600	9.47	20240805	0.63	N	302440	500	391 억		5439188	N	N	182	N	00	N
19	20241029	151216	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	0	3	0.00	2720779000	51254	48.78	53400	53700	52700	69200	37400	53300	53084.23	6.94	0	-2236	54433	53866	52733	52166	51033	54150	52450	392	15900	500	40500	100	1	78347293	41759	183.16	2.40	12	0.07	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.63	N	302440	500	391 억		5439188	N	N	139	N	00	N
20	20241029	141036	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-300	5	-0.56	2142925600	40385	38.44	53400	53700	52700	69200	37400	53300	53062.41	6.94	0	-1973	54433	53866	52733	52166	51033	54150	52450	392	15900	500	40500	100	1	78347293	41524	182.13	2.39	12	0.05	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.63	N	302440	500	391 억		5439188	N	N	139	N	00	N
21	20241029	131205	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-300	5	-0.56	1813765600	34160	32.51	53400	53700	52700	69200	37400	53300	53096.18	6.94	0	-937	54433	53866	52733	52166	51033	54150	52450	392	15900	500	40500	100	1	78347293	41524	182.13	2.39	12	0.04	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.63	N	302440	500	391 억		5439188	N	N	139	N	00	N
22	20241029	121206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53200	-100	5	-0.19	1652097300	31114	29.61	53400	53700	52700	69200	37400	53300	53098.20	6.94	0	-400	54433	53866	52733	52166	51033	54150	52450	392	15900	500	40500	100	1	78347293	41681	182.82	2.40	12	0.04	291.00	22178.00	73700	20240102	-27.82	48600	20240805	9.47	73700	-27.82	20240102	48600	9.47	20240805	73700	-27.82	20240102	48600	9.47	20240805	0.63	N	302440	500	391 억		5439188	N	N	139	N	00	N
23	20241029	111228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52900	-400	5	-0.75	1355635400	25517	24.29	53400	53700	52700	69200	37400	53300	53126.75	6.94	0	-2066	54433	53866	52733	52166	51033	54150	52450	392	15900	500	40500	100	1	78347293	41446	181.79	2.39	12	0.03	291.00	22178.00	73700	20240102	-28.22	48600	20240805	8.85	73700	-28.22	20240102	48600	8.85	20240805	73700	-28.22	20240102	48600	8.85	20240805	0.63	N	302440	500	391 억		5439188	N	N	139	N	00	N
24	20241029	101203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-300	5	-0.56	1043856000	19617	18.67	53400	53700	52800	69200	37400	53300	53211.81	6.94	0	-1282	54433	53866	52733	52166	51033	54150	52450	392	15900	500	40500	100	1	78347293	41524	182.13	2.39	12	0.03	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.63	N	302440	500	391 억		5439188	N	N	139	N	00	N
25	20241028	161152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	1000	2	1.91	5443845600	103537	43.86	52300	53300	51600	67900	36700	52300	52572.20	6.92	0	24723	57566	54932	53466	50832	49366	54200	50100	392	15600	500	39740	100	1	78347293	41759	183.16	2.40	12	0.13	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.62	N	302440	500	391 억		5420833	N	N	139	N	00	N
26	20241028	151201	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53200	900	2	1.72	5006807100	95329	40.38	52300	53300	51600	67900	36700	52300	52521.35	6.92	0	21082	57566	54932	53466	50832	49366	54200	50100	392	15600	500	39740	100	1	78347293	41681	182.82	2.40	12	0.12	291.00	22178.00	73700	20240102	-27.82	48600	20240805	9.47	73700	-27.82	20240102	48600	9.47	20240805	73700	-27.82	20240102	48600	9.47	20240805	0.62	N	302440	500	391 억		5420833	N	N	33	N	00	N
27	20241028	141203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	700	2	1.34	4200047800	80142	33.95	52300	53100	51600	67900	36700	52300	52407.58	6.92	0	17288	57566	54932	53466	50832	49366	54200	50100	392	15600	500	39740	100	1	78347293	41524	182.13	2.39	12	0.10	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.62	N	302440	500	391 억		5420833	N	N	33	N	00	N
28	20241028	131157	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52700	400	2	0.76	3091168700	59142	25.05	52300	53100	51600	67900	36700	52300	52266.89	6.92	0	7171	57566	54932	53466	50832	49366	54200	50100	392	15600	500	39740	100	1	78347293	41289	181.10	2.38	12	0.08	291.00	22178.00	73700	20240102	-28.49	48600	20240805	8.44	73700	-28.49	20240102	48600	8.44	20240805	73700	-28.49	20240102	48600	8.44	20240805	0.62	N	302440	500	391 억		5420833	N	N	33	N	00	N
29	20241028	121159	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52300	0	3	0.00	2395844000	45950	19.46	52300	53100	51600	67900	36700	52300	52140.24	6.92	0	1852	57566	54932	53466	50832	49366	54200	50100	392	15600	500	39740	100	1	78347293	40976	179.73	2.36	12	0.06	291.00	22178.00	73700	20240102	-29.04	48600	20240805	7.61	73700	-29.04	20240102	48600	7.61	20240805	73700	-29.04	20240102	48600	7.61	20240805	0.62	N	302440	500	391 억		5420833	N	N	33	N	00	N
30	20241028	111008	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52000	-300	5	-0.57	2157819700	41377	17.53	52300	53100	51600	67900	36700	52300	52150.22	6.92	0	1184	57566	54932	53466	50832	49366	54200	50100	392	15600	500	39740	100	1	78347293	40741	178.69	2.34	12	0.05	291.00	22178.00	73700	20240102	-29.44	48600	20240805	7.00	73700	-29.44	20240102	48600	7.00	20240805	73700	-29.44	20240102	48600	7.00	20240805	0.62	N	302440	500	391 억		5420833	N	N	33	N	00	N
31	20241028	101145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52100	-200	5	-0.38	1485722800	28434	12.04	52300	53100	51600	67900	36700	52300	52251.63	6.92	0	1758	57566	54932	53466	50832	49366	54200	50100	392	15600	500	39740	100	1	78347293	40819	179.04	2.35	12	0.04	291.00	22178.00	73700	20240102	-29.31	48600	20240805	7.20	73700	-29.31	20240102	48600	7.20	20240805	73700	-29.31	20240102	48600	7.20	20240805	0.62	N	302440	500	391 억		5420833	N	N	33	N	00	N
32	20241028	091154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52700	400	2	0.76	353478200	6749	2.86	52300	53100	52000	67900	36700	52300	52374.91	6.92	0	718	57566	54932	53466	50832	49366	54200	50100	392	15600	500	39740	100	1	78347293	41289	181.10	2.38	12	0.01	291.00	22178.00	73700	20240102	-28.49	48600	20240805	8.44	73700	-28.49	20240102	48600	8.44	20240805	73700	-28.49	20240102	48600	8.44	20240805	0.62	N	302440	500	391 억		5420833	N	N	33	N	00	N
33	20241025	161156	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52300	-4400	5	-7.76	12385253500	234569	369.35	56100	56100	52000	73700	39700	56700	52801.43	7.02	0	-62560	58100	57400	56900	56200	55700	57150	55950	392	17000	500	43090	100	1	78347293	40976	179.73	2.36	12	0.30	291.00	22178.00	73700	20240102	-29.04	48600	20240805	7.61	73700	-29.04	20240102	48600	7.61	20240805	73700	-29.04	20240102	48600	7.61	20240805	0.63	N	302440	500	391 억		5498275	N	N	33	N	00	N
34	20241025	151200	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52300	-4400	5	-7.76	11984002500	226896	357.27	56100	56100	52000	73700	39700	56700	52817.16	7.02	0	-62352	58100	57400	56900	56200	55700	57150	55950	392	17000	500	43090	100	1	78347293	40976	179.73	2.36	12	0.29	291.00	22178.00	73700	20240102	-29.04	48600	20240805	7.61	73700	-29.04	20240102	48600	7.61	20240805	73700	-29.04	20240102	48600	7.61	20240805	0.63	N	302440	500	391 억		5498275	N	N	19	N	00	N
35	20241025	141157	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52500	-4200	5	-7.41	10292039900	194555	306.35	56100	56100	52000	73700	39700	56700	52900.41	7.02	0	-66197	58100	57400	56900	56200	55700	57150	55950	392	17000	500	43090	100	1	78347293	41132	180.41	2.37	12	0.25	291.00	22178.00	73700	20240102	-28.77	48600	20240805	8.02	73700	-28.77	20240102	48600	8.02	20240805	73700	-28.77	20240102	48600	8.02	20240805	0.63	N	302440	500	391 억		5498275	N	N	19	N	00	N
36	20241025	131157	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52600	-4100	5	-7.23	9340390900	176487	277.90	56100	56100	52000	73700	39700	56700	52923.96	7.02	0	-64976	58100	57400	56900	56200	55700	57150	55950	392	17000	500	43090	100	1	78347293	41211	180.76	2.37	12	0.23	291.00	22178.00	73700	20240102	-28.63	48600	20240805	8.23	73700	-28.63	20240102	48600	8.23	20240805	73700	-28.63	20240102	48600	8.23	20240805	0.63	N	302440	500	391 억		5498275	N	N	19	N	00	N
37	20241025	121202	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	-3900	5	-6.88	8564774600	161765	254.72	56100	56100	52000	73700	39700	56700	52945.78	7.02	0	-63602	58100	57400	56900	56200	55700	57150	55950	392	17000	500	43090	100	1	78347293	41367	181.44	2.38	12	0.21	291.00	22178.00	73700	20240102	-28.36	48600	20240805	8.64	73700	-28.36	20240102	48600	8.64	20240805	73700	-28.36	20240102	48600	8.64	20240805	0.63	N	302440	500	391 억		5498275	N	N	19	N	00	N
38	20241025	111155	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52500	-4200	5	-7.41	7875508900	148661	234.08	56100	56100	52000	73700	39700	56700	52976.29	7.02	0	-62530	58100	57400	56900	56200	55700	57150	55950	392	17000	500	43090	100	1	78347293	41132	180.41	2.37	12	0.19	291.00	22178.00	73700	20240102	-28.77	48600	20240805	8.02	73700	-28.77	20240102	48600	8.02	20240805	73700	-28.77	20240102	48600	8.02	20240805	0.63	N	302440	500	391 억		5498275	N	N	19	N	00	N
39	20241025	101156	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52500	-4200	5	-7.41	6627850900	124897	196.66	56100	56100	52000	73700	39700	56700	53066.53	7.02	0	-55456	58100	57400	56900	56200	55700	57150	55950	392	17000	500	43090	100	1	78347293	41132	180.41	2.37	12	0.16	291.00	22178.00	73700	20240102	-28.77	48600	20240805	8.02	73700	-28.77	20240102	48600	8.02	20240805	73700	-28.77	20240102	48600	8.02	20240805	0.63	N	302440	500	391 억		5498275	N	N	19	N	00	N
40	20241025	091200	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-3700	5	-6.53	2468762100	45904	72.28	56100	56100	52500	73700	39700	56700	53780.98	7.02	0	-16362	58100	57400	56900	56200	55700	57150	55950	392	17000	500	43090	100	1	78347293	41524	182.13	2.39	12	0.06	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.63	N	302440	500	391 억		5498275	N	N	19	N	00	N
41	20241024	161134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56700	-1100	5	-1.90	3491064900	61274	60.41	57300	57600	56400	75100	40500	57800	56978.99	7.03	0	99	58933	58366	57233	56666	55533	58650	56950	392	17300	500	43920	100	1	78347293	44423	194.85	2.56	12	0.08	291.00	22178.00	73700	20240102	-23.07	48600	20240805	16.67	73700	-23.07	20240102	48600	16.67	20240805	73700	-23.07	20240102	48600	16.67	20240805	0.63	N	302440	500	391 억		5505788	N	N	19	N	00	N
42	20241024	151146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56500	-1300	5	-2.25	3124824400	54808	54.03	57300	57600	56400	75100	40500	57800	57013.88	7.03	0	50	58933	58366	57233	56666	55533	58650	56950	392	17300	500	43920	100	1	78347293	44266	194.16	2.55	12	0.07	291.00	22178.00	73700	20240102	-23.34	48600	20240805	16.26	73700	-23.34	20240102	48600	16.26	20240805	73700	-23.34	20240102	48600	16.26	20240805	0.63	N	302440	500	391 억		5505788	N	N	28	N	00	N
43	20241024	141131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56900	-900	5	-1.56	2542427200	44534	43.90	57300	57600	56700	75100	40500	57800	57089.42	7.03	0	-351	58933	58366	57233	56666	55533	58650	56950	392	17300	500	43920	100	1	78347293	44580	195.53	2.57	12	0.06	291.00	22178.00	73700	20240102	-22.80	48600	20240805	17.08	73700	-22.80	20240102	48600	17.08	20240805	73700	-22.80	20240102	48600	17.08	20240805	0.63	N	302440	500	391 억		5505788	N	N	28	N	00	N
44	20241024	131143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57300	-500	5	-0.87	1802073700	31564	31.12	57300	57600	56700	75100	40500	57800	57092.47	7.03	0	335	58933	58366	57233	56666	55533	58650	56950	392	17300	500	43920	100	1	78347293	44893	196.91	2.58	12	0.04	291.00	22178.00	73700	20240102	-22.25	48600	20240805	17.90	73700	-22.25	20240102	48600	17.90	20240805	73700	-22.25	20240102	48600	17.90	20240805	0.63	N	302440	500	391 억		5505788	N	N	28	N	00	N
45	20241024	121139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57400	-400	5	-0.69	1464092000	25672	25.31	57300	57500	56700	75100	40500	57800	57030.40	7.03	0	-178	58933	58366	57233	56666	55533	58650	56950	392	17300	500	43920	100	1	78347293	44971	197.25	2.59	12	0.03	291.00	22178.00	73700	20240102	-22.12	48600	20240805	18.11	73700	-22.12	20240102	48600	18.11	20240805	73700	-22.12	20240102	48600	18.11	20240805	0.63	N	302440	500	391 억		5505788	N	N	28	N	00	N
46	20241024	111137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56900	-900	5	-1.56	1158060500	20321	20.03	57300	57500	56700	75100	40500	57800	56987.96	7.03	0	-1917	58933	58366	57233	56666	55533	58650	56950	392	17300	500	43920	100	1	78347293	44580	195.53	2.57	12	0.03	291.00	22178.00	73700	20240102	-22.80	48600	20240805	17.08	73700	-22.80	20240102	48600	17.08	20240805	73700	-22.80	20240102	48600	17.08	20240805	0.63	N	302440	500	391 억		5505788	N	N	28	N	00	N
47	20241024	101034	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57000	-800	5	-1.38	845252800	14822	14.61	57300	57500	56700	75100	40500	57800	57026.38	7.03	0	-1724	58933	58366	57233	56666	55533	58650	56950	392	17300	500	43920	100	1	78347293	44658	195.88	2.57	12	0.02	291.00	22178.00	73700	20240102	-22.66	48600	20240805	17.28	73700	-22.66	20240102	48600	17.28	20240805	73700	-22.66	20240102	48600	17.28	20240805	0.63	N	302440	500	391 억		5505788	N	N	28	N	00	N
48	20241024	091210	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56900	-900	5	-1.56	292050800	5114	5.04	57300	57500	56800	75100	40500	57800	57106.74	7.03	0	-1994	58933	58366	57233	56666	55533	58650	56950	392	17300	500	43920	100	1	78347293	44580	195.53	2.57	12	0.01	291.00	22178.00	73700	20240102	-22.80	48600	20240805	17.08	73700	-22.80	20240102	48600	17.08	20240805	73700	-22.80	20240102	48600	17.08	20240805	0.63	N	302440	500	391 억		5505788	N	N	28	N	00	N
49	20241023	161142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57800	1400	2	2.48	5704863700	100031	125.99	56800	57800	56100	73300	39500	56400	57029.33	7.01	0	282	57800	57100	56300	55600	54800	57150	55650	392	16900	500	42860	100	1	78347293	45285	198.63	2.61	12	0.13	291.00	22178.00	73700	20240102	-21.57	48600	20240805	18.93	73700	-21.57	20240102	48600	18.93	20240805	73700	-21.57	20240102	48600	18.93	20240805	0.63	N	302440	500	391 억		5489014	N	N	28	N	00	N
50	20241023	151204	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57000	600	2	1.06	4845726800	85100	107.19	56800	57700	56100	73300	39500	56400	56941.56	7.01	0	-362	57800	57100	56300	55600	54800	57150	55650	392	16900	500	42860	100	1	78347293	44658	195.88	2.57	12	0.11	291.00	22178.00	73700	20240102	-22.66	48600	20240805	17.28	73700	-22.66	20240102	48600	17.28	20240805	73700	-22.66	20240102	48600	17.28	20240805	0.63	N	302440	500	391 억		5489014	N	N	263	N	00	N
51	20241023	141212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56900	500	2	0.89	3501998100	61597	77.58	56800	57700	56100	73300	39500	56400	56853.39	7.01	0	3271	57800	57100	56300	55600	54800	57150	55650	392	16900	500	42860	100	1	78347293	44580	195.53	2.57	12	0.08	291.00	22178.00	73700	20240102	-22.80	48600	20240805	17.08	73700	-22.80	20240102	48600	17.08	20240805	73700	-22.80	20240102	48600	17.08	20240805	0.63	N	302440	500	391 억		5489014	N	N	263	N	00	N
52	20241023	131152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57000	600	2	1.06	3141371800	55268	69.61	56800	57700	56100	73300	39500	56400	56838.89	7.01	0	2639	57800	57100	56300	55600	54800	57150	55650	392	16900	500	42860	100	1	78347293	44658	195.88	2.57	12	0.07	291.00	22178.00	73700	20240102	-22.66	48600	20240805	17.28	73700	-22.66	20240102	48600	17.28	20240805	73700	-22.66	20240102	48600	17.28	20240805	0.63	N	302440	500	391 억		5489014	N	N	263	N	00	N
53	20241023	121147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57100	700	2	1.24	2810154500	49450	62.29	56800	57700	56100	73300	39500	56400	56828.20	7.01	0	2432	57800	57100	56300	55600	54800	57150	55650	392	16900	500	42860	100	1	78347293	44736	196.22	2.57	12	0.06	291.00	22178.00	73700	20240102	-22.52	48600	20240805	17.49	73700	-22.52	20240102	48600	17.49	20240805	73700	-22.52	20240102	48600	17.49	20240805	0.63	N	302440	500	391 억		5489014	N	N	263	N	00	N
54	20241023	111141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56600	200	2	0.35	2373203300	41760	52.60	56800	57700	56100	73300	39500	56400	56829.58	7.01	0	485	57800	57100	56300	55600	54800	57150	55650	392	16900	500	42860	100	1	78347293	44345	194.50	2.55	12	0.05	291.00	22178.00	73700	20240102	-23.20	48600	20240805	16.46	73700	-23.20	20240102	48600	16.46	20240805	73700	-23.20	20240102	48600	16.46	20240805	0.63	N	302440	500	391 억		5489014	N	N	263	N	00	N
55	20241023	101145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56700	300	2	0.53	1650640700	28954	36.47	56800	57700	56500	73300	39500	56400	57009.07	7.01	0	2342	57800	57100	56300	55600	54800	57150	55650	392	16900	500	42860	100	1	78347293	44423	194.85	2.56	12	0.04	291.00	22178.00	73700	20240102	-23.07	48600	20240805	16.67	73700	-23.07	20240102	48600	16.67	20240805	73700	-23.07	20240102	48600	16.67	20240805	0.63	N	302440	500	391 억		5489014	N	N	263	N	00	N
56	20241023	091147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57200	800	2	1.42	848430700	14829	18.68	56800	57700	56700	73300	39500	56400	57214.29	7.01	0	5952	57800	57100	56300	55600	54800	57150	55650	392	16900	500	42860	100	1	78347293	44815	196.56	2.58	12	0.02	291.00	22178.00	73700	20240102	-22.39	48600	20240805	17.70	73700	-22.39	20240102	48600	17.70	20240805	73700	-22.39	20240102	48600	17.70	20240805	0.63	N	302440	500	391 억		5489014	N	N	263	N	00	N
57	20241022	161132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56400	-500	5	-0.88	4436902600	79243	124.01	56400	57000	55500	73900	39900	56900	55991.06	6.99	0	15578	58300	57600	57200	56500	56100	57400	56300	392	17000	500	43240	100	1	78347293	44188	193.81	2.54	12	0.10	291.00	22178.00	73700	20240102	-23.47	48600	20240805	16.05	73700	-23.47	20240102	48600	16.05	20240805	73700	-23.47	20240102	48600	16.05	20240805	0.66	N	302440	500	391 억		5475125	N	N	263	N	00	N
58	20241022	151146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56200	-700	5	-1.23	4097275000	73211	114.57	56400	57000	55500	73900	39900	56900	55965.29	6.99	0	13435	58300	57600	57200	56500	56100	57400	56300	392	17000	500	43240	100	1	78347293	44031	193.13	2.53	12	0.09	291.00	22178.00	73700	20240102	-23.74	48600	20240805	15.64	73700	-23.74	20240102	48600	15.64	20240805	73700	-23.74	20240102	48600	15.64	20240805	0.66	N	302440	500	391 억		5475125	N	N	329	N	00	N
59	20241022	141145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56000	-900	5	-1.58	3344880600	59824	93.62	56400	57000	55500	73900	39900	56900	55912.02	6.99	0	10179	58300	57600	57200	56500	56100	57400	56300	392	17000	500	43240	100	1	78347293	43874	192.44	2.53	12	0.08	291.00	22178.00	73700	20240102	-24.02	48600	20240805	15.23	73700	-24.02	20240102	48600	15.23	20240805	73700	-24.02	20240102	48600	15.23	20240805	0.66	N	302440	500	391 억		5475125	N	N	329	N	00	N
60	20241022	131147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55800	-1100	5	-1.93	2892896600	51755	81.00	56400	57000	55500	73900	39900	56900	55895.98	6.99	0	6023	58300	57600	57200	56500	56100	57400	56300	392	17000	500	43240	100	1	78347293	43718	191.75	2.52	12	0.07	291.00	22178.00	73700	20240102	-24.29	48600	20240805	14.81	73700	-24.29	20240102	48600	14.81	20240805	73700	-24.29	20240102	48600	14.81	20240805	0.66	N	302440	500	391 억		5475125	N	N	329	N	00	N
61	20241022	121142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55800	-1100	5	-1.93	2390765100	42736	66.88	56400	57000	55500	73900	39900	56900	55942.65	6.99	0	6350	58300	57600	57200	56500	56100	57400	56300	392	17000	500	43240	100	1	78347293	43718	191.75	2.52	12	0.05	291.00	22178.00	73700	20240102	-24.29	48600	20240805	14.81	73700	-24.29	20240102	48600	14.81	20240805	73700	-24.29	20240102	48600	14.81	20240805	0.66	N	302440	500	391 억		5475125	N	N	329	N	00	N
62	20241022	111138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55700	-1200	5	-2.11	2139479200	38235	59.84	56400	57000	55500	73900	39900	56900	55956.04	6.99	0	5025	58300	57600	57200	56500	56100	57400	56300	392	17000	500	43240	100	1	78347293	43639	191.41	2.51	12	0.05	291.00	22178.00	73700	20240102	-24.42	48600	20240805	14.61	73700	-24.42	20240102	48600	14.61	20240805	73700	-24.42	20240102	48600	14.61	20240805	0.66	N	302440	500	391 억		5475125	N	N	329	N	00	N
63	20241022	101141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55900	-1000	5	-1.76	1420244800	25327	39.64	56400	57000	55700	73900	39900	56900	56076.31	6.99	0	3059	58300	57600	57200	56500	56100	57400	56300	392	17000	500	43240	100	1	78347293	43796	192.10	2.52	12	0.03	291.00	22178.00	73700	20240102	-24.15	48600	20240805	15.02	73700	-24.15	20240102	48600	15.02	20240805	73700	-24.15	20240102	48600	15.02	20240805	0.66	N	302440	500	391 억		5475125	N	N	329	N	00	N
64	20241022	091140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56200	-700	5	-1.23	330675600	5857	9.17	56400	57000	56100	73900	39900	56900	56458.19	6.99	0	-329	58300	57600	57200	56500	56100	57400	56300	392	17000	500	43240	100	1	78347293	44031	193.13	2.53	12	0.01	291.00	22178.00	73700	20240102	-23.74	48600	20240805	15.64	73700	-23.74	20240102	48600	15.64	20240805	73700	-23.74	20240102	48600	15.64	20240805	0.66	N	302440	500	391 억		5475125	N	N	329	N	00	N
65	20241021	161127	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56900	-200	5	-0.35	3626404000	63420	67.55	57100	57900	56800	74200	40000	57100	57181.10	6.98	0	1472	58966	58032	57266	56332	55566	57650	55950	392	17100	500	43390	100	1	78347293	44580	195.53	2.57	12	0.08	291.00	22178.00	73700	20240102	-22.80	48600	20240805	17.08	73700	-22.80	20240102	48600	17.08	20240805	73700	-22.80	20240102	48600	17.08	20240805	0.69	N	302440	500	391 억		5469016	N	N	329	N	00	N
66	20241021	151135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56900	-200	5	-0.35	3375671900	59013	62.86	57100	57900	56800	74200	40000	57100	57202.17	6.98	0	1999	58966	58032	57266	56332	55566	57650	55950	392	17100	500	43390	100	1	78347293	44580	195.53	2.57	12	0.08	291.00	22178.00	73700	20240102	-22.80	48600	20240805	17.08	73700	-22.80	20240102	48600	17.08	20240805	73700	-22.80	20240102	48600	17.08	20240805	0.69	N	302440	500	391 억		5469016	N	N	397	N	00	N
67	20241021	141139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57100	0	3	0.00	2747156500	47973	51.10	57100	57900	56800	74200	40000	57100	57264.64	6.98	0	2047	58966	58032	57266	56332	55566	57650	55950	392	17100	500	43390	100	1	78347293	44736	196.22	2.57	12	0.06	291.00	22178.00	73700	20240102	-22.52	48600	20240805	17.49	73700	-22.52	20240102	48600	17.49	20240805	73700	-22.52	20240102	48600	17.49	20240805	0.69	N	302440	500	391 억		5469016	N	N	397	N	00	N
68	20241021	131135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57100	0	3	0.00	2488749400	43451	46.28	57100	57900	56800	74200	40000	57100	57277.15	6.98	0	1702	58966	58032	57266	56332	55566	57650	55950	392	17100	500	43390	100	1	78347293	44736	196.22	2.57	12	0.06	291.00	22178.00	73700	20240102	-22.52	48600	20240805	17.49	73700	-22.52	20240102	48600	17.49	20240805	73700	-22.52	20240102	48600	17.49	20240805	0.69	N	302440	500	391 억		5469016	N	N	397	N	00	N
69	20241021	121134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57400	300	2	0.53	2269335700	39621	42.20	57100	57900	56800	74200	40000	57100	57276.08	6.98	0	811	58966	58032	57266	56332	55566	57650	55950	392	17100	500	43390	100	1	78347293	44971	197.25	2.59	12	0.05	291.00	22178.00	73700	20240102	-22.12	48600	20240805	18.11	73700	-22.12	20240102	48600	18.11	20240805	73700	-22.12	20240102	48600	18.11	20240805	0.69	N	302440	500	391 억		5469016	N	N	397	N	00	N
70	20241021	111128	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57100	0	3	0.00	1878554600	32786	34.92	57100	57900	56800	74200	40000	57100	57297.46	6.98	0	-537	58966	58032	57266	56332	55566	57650	55950	392	17100	500	43390	100	1	78347293	44736	196.22	2.57	12	0.04	291.00	22178.00	73700	20240102	-22.52	48600	20240805	17.49	73700	-22.52	20240102	48600	17.49	20240805	73700	-22.52	20240102	48600	17.49	20240805	0.69	N	302440	500	391 억		5469016	N	N	397	N	00	N
71	20241021	101133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57200	100	2	0.18	1508398300	26308	28.02	57100	57900	56800	74200	40000	57100	57336.11	6.98	0	-984	58966	58032	57266	56332	55566	57650	55950	392	17100	500	43390	100	1	78347293	44815	196.56	2.58	12	0.03	291.00	22178.00	73700	20240102	-22.39	48600	20240805	17.70	73700	-22.39	20240102	48600	17.70	20240805	73700	-22.39	20240102	48600	17.70	20240805	0.69	N	302440	500	391 억		5469016	N	N	397	N	00	N
72	20241021	091131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57300	200	2	0.35	576167900	10017	10.67	57100	57900	57000	74200	40000	57100	57519.01	6.98	0	1491	58966	58032	57266	56332	55566	57650	55950	392	17100	500	43390	100	1	78347293	44893	196.91	2.58	12	0.01	291.00	22178.00	73700	20240102	-22.25	48600	20240805	17.90	73700	-22.25	20240102	48600	17.90	20240805	73700	-22.25	20240102	48600	17.90	20240805	0.69	N	302440	500	391 억		5469016	N	N	397	N	00	N
73	20241018	161129	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57100	0	3	0.00	5327270700	93164	72.78	57400	58200	56500	74200	40000	57100	57181.76	7.12	0	5018	59566	58332	57066	55832	54566	58950	56450	384	17100	500	43390	100	1	76827750	43869	196.22	2.57	12	0.12	291.00	22178.00	73700	20240102	-22.52	48600	20240805	17.49	73700	-22.52	20240102	48600	17.49	20240805	73700	-22.52	20240102	48600	17.49	20240805	0.67	N	302440	500	384 억		5466519	N	N	397	N	00	N
74	20241018	151157	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57100	0	3	0.00	4940370700	86386	67.49	57400	58200	56500	74200	40000	57100	57189.48	7.12	0	4142	59566	58332	57066	55832	54566	58950	56450	384	17100	500	43390	100	1	76827750	43869	196.22	2.57	12	0.11	291.00	22178.00	73700	20240102	-22.52	48600	20240805	17.49	73700	-22.52	20240102	48600	17.49	20240805	73700	-22.52	20240102	48600	17.49	20240805	0.67	N	302440	500	384 억		5466519	N	N	8	N	00	N
75	20241018	141159	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57000	-100	5	-0.18	3884279700	67869	53.02	57400	58200	56500	74200	40000	57100	57232.02	7.12	0	-665	59566	58332	57066	55832	54566	58950	56450	384	17100	500	43390	100	1	76827750	43792	195.88	2.57	12	0.09	291.00	22178.00	73700	20240102	-22.66	48600	20240805	17.28	73700	-22.66	20240102	48600	17.28	20240805	73700	-22.66	20240102	48600	17.28	20240805	0.67	N	302440	500	384 억		5466519	N	N	8	N	00	N
76	20241018	131142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56600	-500	5	-0.88	3463278800	60452	47.23	57400	58200	56500	74200	40000	57100	57289.73	7.12	0	-1831	59566	58332	57066	55832	54566	58950	56450	384	17100	500	43390	100	1	76827750	43485	194.50	2.55	12	0.08	291.00	22178.00	73700	20240102	-23.20	48600	20240805	16.46	73700	-23.20	20240102	48600	16.46	20240805	73700	-23.20	20240102	48600	16.46	20240805	0.67	N	302440	500	384 억		5466519	N	N	8	N	00	N
77	20241018	121156	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56900	-200	5	-0.35	3115930800	54327	42.44	57400	58200	56600	74200	40000	57100	57355.11	7.12	0	-821	59566	58332	57066	55832	54566	58950	56450	384	17100	500	43390	100	1	76827750	43715	195.53	2.57	12	0.07	291.00	22178.00	73700	20240102	-22.80	48600	20240805	17.08	73700	-22.80	20240102	48600	17.08	20240805	73700	-22.80	20240102	48600	17.08	20240805	0.67	N	302440	500	384 억		5466519	N	N	8	N	00	N
78	20241018	111152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57000	-100	5	-0.18	2781801300	48446	37.85	57400	58200	56800	74200	40000	57100	57420.66	7.12	0	-129	59566	58332	57066	55832	54566	58950	56450	384	17100	500	43390	100	1	76827750	43792	195.88	2.57	12	0.06	291.00	22178.00	73700	20240102	-22.66	48600	20240805	17.28	73700	-22.66	20240102	48600	17.28	20240805	73700	-22.66	20240102	48600	17.28	20240805	0.67	N	302440	500	384 억		5466519	N	N	8	N	00	N
79	20241018	101137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57400	300	2	0.53	2142894800	37242	29.09	57400	58200	56900	74200	40000	57100	57539.73	7.12	0	-217	59566	58332	57066	55832	54566	58950	56450	384	17100	500	43390	100	1	76827750	44099	197.25	2.59	12	0.05	291.00	22178.00	73700	20240102	-22.12	48600	20240805	18.11	73700	-22.12	20240102	48600	18.11	20240805	73700	-22.12	20240102	48600	18.11	20240805	0.67	N	302440	500	384 억		5466519	N	N	8	N	00	N
80	20241018	091136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57900	800	2	1.40	593407300	10320	8.06	57400	57900	56900	74200	40000	57100	57500.71	7.12	0	-35	59566	58332	57066	55832	54566	58950	56450	384	17100	500	43390	100	1	76827750	44483	198.97	2.61	12	0.01	291.00	22178.00	73700	20240102	-21.44	48600	20240805	19.14	73700	-21.44	20240102	48600	19.14	20240805	73700	-21.44	20240102	48600	19.14	20240805	0.67	N	302440	500	384 억		5466519	N	N	8	N	00	N
81	20241017	161133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57100	400	2	0.71	7311199000	127651	103.11	56700	58300	55800	73700	39700	56700	57276.45	7.08	0	31276	58833	57766	56633	55566	54433	58300	56100	384	17000	500	43090	100	1	76827750	43869	196.22	2.57	12	0.17	291.00	22178.00	73700	20240102	-22.52	48600	20240805	17.49	73700	-22.52	20240102	48600	17.49	20240805	73700	-22.52	20240102	48600	17.49	20240805	0.66	N	302440	500	384 억		5438308	N	N	8	N	00	N
82	20241017	151136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57300	600	2	1.06	6788587900	118506	95.72	56700	58300	55800	73700	39700	56700	57286.17	7.08	0	31100	58833	57766	56633	55566	54433	58300	56100	384	17000	500	43090	100	1	76827750	44022	196.91	2.58	12	0.15	291.00	22178.00	73700	20240102	-22.25	48600	20240805	17.90	73700	-22.25	20240102	48600	17.90	20240805	73700	-22.25	20240102	48600	17.90	20240805	0.66	N	302440	500	384 억		5438308	N	N	974	N	00	N
83	20241017	141141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57700	1000	2	1.76	6277897300	109611	88.53	56700	58300	55800	73700	39700	56700	57275.83	7.08	0	30477	58833	57766	56633	55566	54433	58300	56100	384	17000	500	43090	100	1	76827750	44330	198.28	2.60	12	0.14	291.00	22178.00	73700	20240102	-21.71	48600	20240805	18.72	73700	-21.71	20240102	48600	18.72	20240805	73700	-21.71	20240102	48600	18.72	20240805	0.66	N	302440	500	384 억		5438308	N	N	974	N	00	N
84	20241017	131134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57700	1000	2	1.76	5518934300	96463	77.91	56700	58300	55800	73700	39700	56700	57214.49	7.08	0	27003	58833	57766	56633	55566	54433	58300	56100	384	17000	500	43090	100	1	76827750	44330	198.28	2.60	12	0.13	291.00	22178.00	73700	20240102	-21.71	48600	20240805	18.72	73700	-21.71	20240102	48600	18.72	20240805	73700	-21.71	20240102	48600	18.72	20240805	0.66	N	302440	500	384 억		5438308	N	N	974	N	00	N
85	20241017	121141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57500	800	2	1.41	3462175500	60873	49.17	56700	57700	55800	73700	39700	56700	56876.21	7.08	0	10681	58833	57766	56633	55566	54433	58300	56100	384	17000	500	43090	100	1	76827750	44176	197.59	2.59	12	0.08	291.00	22178.00	73700	20240102	-21.98	48600	20240805	18.31	73700	-21.98	20240102	48600	18.31	20240805	73700	-21.98	20240102	48600	18.31	20240805	0.66	N	302440	500	384 억		5438308	N	N	974	N	00	N
86	20241017	111139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57200	500	2	0.88	1987227100	35218	28.45	56700	57300	55800	73700	39700	56700	56424.23	7.08	0	3996	58833	57766	56633	55566	54433	58300	56100	384	17000	500	43090	100	1	76827750	43945	196.56	2.58	12	0.05	291.00	22178.00	73700	20240102	-22.39	48600	20240805	17.70	73700	-22.39	20240102	48600	17.70	20240805	73700	-22.39	20240102	48600	17.70	20240805	0.66	N	302440	500	384 억		5438308	N	N	974	N	00	N
87	20241017	101136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56400	-300	5	-0.53	1228864800	21874	17.67	56700	56800	55800	73700	39700	56700	56172.37	7.08	0	-659	58833	57766	56633	55566	54433	58300	56100	384	17000	500	43090	100	1	76827750	43331	193.81	2.54	12	0.03	291.00	22178.00	73700	20240102	-23.47	48600	20240805	16.05	73700	-23.47	20240102	48600	16.05	20240805	73700	-23.47	20240102	48600	16.05	20240805	0.66	N	302440	500	384 억		5438308	N	N	974	N	00	N
88	20241017	091128	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56100	-600	5	-1.06	332913200	5905	4.77	56700	56800	56100	73700	39700	56700	56361.87	7.08	0	-471	58833	57766	56633	55566	54433	58300	56100	384	17000	500	43090	100	1	76827750	43100	192.78	2.53	12	0.01	291.00	22178.00	73700	20240102	-23.88	48600	20240805	15.43	73700	-23.88	20240102	48600	15.43	20240805	73700	-23.88	20240102	48600	15.43	20240805	0.66	N	302440	500	384 억		5438308	N	N	974	N	00	N
89	20241016	161123	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56700	600	2	1.07	6984139600	123118	86.72	55700	57700	55500	72900	39300	56100	56727.57	7.08	0	-1268	57366	56732	55666	55032	53966	57050	55350	384	16800	500	42630	100	1	76827750	43561	194.85	2.56	12	0.16	291.00	22178.00	73700	20240102	-23.07	48600	20240805	16.67	73700	-23.07	20240102	48600	16.67	20240805	73700	-23.07	20240102	48600	16.67	20240805	0.66	N	302440	500	384 억		5439559	N	N	974	N	00	N
90	20241016	151130	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56500	400	2	0.71	6309048100	111200	78.33	55700	57700	55500	72900	39300	56100	56736.41	7.08	0	-2602	57366	56732	55666	55032	53966	57050	55350	384	16800	500	42630	100	1	76827750	43408	194.16	2.55	12	0.14	291.00	22178.00	73700	20240102	-23.34	48600	20240805	16.26	73700	-23.34	20240102	48600	16.26	20240805	73700	-23.34	20240102	48600	16.26	20240805	0.66	N	302440	500	384 억		5439559	N	N	3758	N	00	N
91	20241016	141131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56700	600	2	1.07	5902151200	104008	73.26	55700	57700	55500	72900	39300	56100	56747.49	7.08	0	-1274	57366	56732	55666	55032	53966	57050	55350	384	16800	500	42630	100	1	76827750	43561	194.85	2.56	12	0.14	291.00	22178.00	73700	20240102	-23.07	48600	20240805	16.67	73700	-23.07	20240102	48600	16.67	20240805	73700	-23.07	20240102	48600	16.67	20240805	0.66	N	302440	500	384 억		5439559	N	N	3758	N	00	N
92	20241016	131126	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56700	600	2	1.07	5388484700	94932	66.87	55700	57700	55500	72900	39300	56100	56761.97	7.08	0	-2573	57366	56732	55666	55032	53966	57050	55350	384	16800	500	42630	100	1	76827750	43561	194.85	2.56	12	0.12	291.00	22178.00	73700	20240102	-23.07	48600	20240805	16.67	73700	-23.07	20240102	48600	16.67	20240805	73700	-23.07	20240102	48600	16.67	20240805	0.66	N	302440	500	384 억		5439559	N	N	3758	N	00	N
93	20241016	121125	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57100	1000	2	1.78	5027629300	88577	62.39	55700	57700	55500	72900	39300	56100	56760.46	7.08	0	-2129	57366	56732	55666	55032	53966	57050	55350	384	16800	500	42630	100	1	76827750	43869	196.22	2.57	12	0.12	291.00	22178.00	73700	20240102	-22.52	48600	20240805	17.49	73700	-22.52	20240102	48600	17.49	20240805	73700	-22.52	20240102	48600	17.49	20240805	0.66	N	302440	500	384 억		5439559	N	N	3758	N	00	N
94	20241016	111124	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	57300	1200	2	2.14	4283375600	75523	53.20	55700	57700	55500	72900	39300	56100	56716.70	7.08	0	-508	57366	56732	55666	55032	53966	57050	55350	384	16800	500	42630	100	1	76827750	44022	196.91	2.58	12	0.10	291.00	22178.00	73700	20240102	-22.25	48600	20240805	17.90	73700	-22.25	20240102	48600	17.90	20240805	73700	-22.25	20240102	48600	17.90	20240805	0.66	N	302440	500	384 억		5439559	N	N	3758	N	00	N
95	20241016	101123	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56400	300	2	0.53	1637851700	29204	20.57	55700	56500	55500	72900	39300	56100	56083.09	7.08	0	-2080	57366	56732	55666	55032	53966	57050	55350	384	16800	500	42630	100	1	76827750	43331	193.81	2.54	12	0.04	291.00	22178.00	73700	20240102	-23.47	48600	20240805	16.05	73700	-23.47	20240102	48600	16.05	20240805	73700	-23.47	20240102	48600	16.05	20240805	0.66	N	302440	500	384 억		5439559	N	N	3758	N	00	N
96	20241016	091127	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55900	-200	5	-0.36	356370800	6391	4.50	55700	56100	55500	72900	39300	56100	55757.93	7.08	0	-1231	57366	56732	55666	55032	53966	57050	55350	384	16800	500	42630	100	1	76827750	42947	192.10	2.52	12	0.01	291.00	22178.00	73700	20240102	-24.15	48600	20240805	15.02	73700	-24.15	20240102	48600	15.02	20240805	73700	-24.15	20240102	48600	15.02	20240805	0.66	N	302440	500	384 억		5439559	N	N	3758	N	00	N
97	20241015	161119	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56100	1600	2	2.94	7880738500	141414	267.16	54800	56300	54600	70800	38200	54500	55727.58	7.02	0	46597	56033	55266	54733	53966	53433	55000	53700	384	16300	500	41420	100	1	76827750	43100	192.78	2.53	12	0.18	291.00	22178.00	73700	20240102	-23.88	48600	20240805	15.43	73700	-23.88	20240102	48600	15.43	20240805	73700	-23.88	20240102	48600	15.43	20240805	0.66	N	302440	500	384 억		5392713	N	N	3758	N	00	N
98	20241015	151127	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56300	1800	2	3.30	7183626700	129000	243.71	54800	56300	54600	70800	38200	54500	55687.04	7.02	0	45127	56033	55266	54733	53966	53433	55000	53700	384	16300	500	41420	100	1	76827750	43254	193.47	2.54	12	0.17	291.00	22178.00	73700	20240102	-23.61	48600	20240805	15.84	73700	-23.61	20240102	48600	15.84	20240805	73700	-23.61	20240102	48600	15.84	20240805	0.66	N	302440	500	384 억		5392713	N	N	3129	N	00	N
99	20241015	141128	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56000	1500	2	2.75	5835518100	104963	198.30	54800	56300	54600	70800	38200	54500	55595.96	7.02	0	32536	56033	55266	54733	53966	53433	55000	53700	384	16300	500	41420	100	1	76827750	43024	192.44	2.53	12	0.14	291.00	22178.00	73700	20240102	-24.02	48600	20240805	15.23	73700	-24.02	20240102	48600	15.23	20240805	73700	-24.02	20240102	48600	15.23	20240805	0.66	N	302440	500	384 억		5392713	N	N	3129	N	00	N
100	20241015	131125	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55500	1000	2	1.83	5066457700	91166	172.23	54800	56300	54600	70800	38200	54500	55573.99	7.02	0	24260	56033	55266	54733	53966	53433	55000	53700	384	16300	500	41420	100	1	76827750	42639	190.72	2.50	12	0.12	291.00	22178.00	73700	20240102	-24.69	48600	20240805	14.20	73700	-24.69	20240102	48600	14.20	20240805	73700	-24.69	20240102	48600	14.20	20240805	0.66	N	302440	500	384 억		5392713	N	N	3129	N	00	N
101	20241015	121128	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55400	900	2	1.65	4447816900	80011	151.16	54800	56300	54600	70800	38200	54500	55590.08	7.02	0	22119	56033	55266	54733	53966	53433	55000	53700	384	16300	500	41420	100	1	76827750	42563	190.38	2.50	12	0.10	291.00	22178.00	73700	20240102	-24.83	48600	20240805	13.99	73700	-24.83	20240102	48600	13.99	20240805	73700	-24.83	20240102	48600	13.99	20240805	0.66	N	302440	500	384 억		5392713	N	N	3129	N	00	N
102	20241015	111132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	56000	1500	2	2.75	3731348600	67153	126.87	54800	56300	54600	70800	38200	54500	55564.90	7.02	0	21499	56033	55266	54733	53966	53433	55000	53700	384	16300	500	41420	100	1	76827750	43024	192.44	2.53	12	0.09	291.00	22178.00	73700	20240102	-24.02	48600	20240805	15.23	73700	-24.02	20240102	48600	15.23	20240805	73700	-24.02	20240102	48600	15.23	20240805	0.66	N	302440	500	384 억		5392713	N	N	3129	N	00	N
103	20241015	101129	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55500	1000	2	1.83	1821925100	32976	62.30	54800	55800	54600	70800	38200	54500	55250.06	7.02	0	8758	56033	55266	54733	53966	53433	55000	53700	384	16300	500	41420	100	1	76827750	42639	190.72	2.50	12	0.04	291.00	22178.00	73700	20240102	-24.69	48600	20240805	14.20	73700	-24.69	20240102	48600	14.20	20240805	73700	-24.69	20240102	48600	14.20	20240805	0.66	N	302440	500	384 억		5392713	N	N	3129	N	00	N
104	20241015	091124	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54800	300	2	0.55	228673100	4175	7.89	54800	55000	54600	70800	38200	54500	54772.07	7.02	0	1251	56033	55266	54733	53966	53433	55000	53700	384	16300	500	41420	100	1	76827750	42102	188.32	2.47	12	0.01	291.00	22178.00	73700	20240102	-25.64	48600	20240805	12.76	73700	-25.64	20240102	48600	12.76	20240805	73700	-25.64	20240102	48600	12.76	20240805	0.66	N	302440	500	384 억		5392713	N	N	3129	N	00	N
105	20241014	161056	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	-300	5	-0.55	2873495400	52693	87.33	55500	55500	54200	71200	38400	54800	54532.90	7.02	0	-1436	56133	55466	55033	54366	53933	55250	54150	384	16400	500	41640	100	1	76827750	41871	187.29	2.46	12	0.07	291.00	22178.00	73700	20240102	-26.05	48600	20240805	12.14	73700	-26.05	20240102	48600	12.14	20240805	73700	-26.05	20240102	48600	12.14	20240805	0.68	N	302440	500	384 억		5392856	N	N	3129	N	00	N
106	20241014	151111	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	-400	5	-0.73	2528707100	46363	76.84	55500	55500	54200	71200	38400	54800	54541.49	7.02	0	-2900	56133	55466	55033	54366	53933	55250	54150	384	16400	500	41640	100	1	76827750	41794	186.94	2.45	12	0.06	291.00	22178.00	73700	20240102	-26.19	48600	20240805	11.93	73700	-26.19	20240102	48600	11.93	20240805	73700	-26.19	20240102	48600	11.93	20240805	0.68	N	302440	500	384 억		5392856	N	N	2187	N	00	N
107	20241014	141110	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	-200	5	-0.36	2099255100	38468	63.76	55500	55500	54200	71200	38400	54800	54571.46	7.02	0	-2870	56133	55466	55033	54366	53933	55250	54150	384	16400	500	41640	100	1	76827750	41948	187.63	2.46	12	0.05	291.00	22178.00	73700	20240102	-25.92	48600	20240805	12.35	73700	-25.92	20240102	48600	12.35	20240805	73700	-25.92	20240102	48600	12.35	20240805	0.68	N	302440	500	384 억		5392856	N	N	2187	N	00	N
108	20241014	131108	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	-500	5	-0.91	1749176200	32024	53.08	55500	55500	54200	71200	38400	54800	54620.79	7.02	0	-2523	56133	55466	55033	54366	53933	55250	54150	384	16400	500	41640	100	1	76827750	41717	186.60	2.45	12	0.04	291.00	22178.00	73700	20240102	-26.32	48600	20240805	11.73	73700	-26.32	20240102	48600	11.73	20240805	73700	-26.32	20240102	48600	11.73	20240805	0.68	N	302440	500	384 억		5392856	N	N	2187	N	00	N
109	20241014	121100	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	-500	5	-0.91	1618947400	29627	49.10	55500	55500	54200	71200	38400	54800	54644.32	7.02	0	-2202	56133	55466	55033	54366	53933	55250	54150	384	16400	500	41640	100	1	76827750	41717	186.60	2.45	12	0.04	291.00	22178.00	73700	20240102	-26.32	48600	20240805	11.73	73700	-26.32	20240102	48600	11.73	20240805	73700	-26.32	20240102	48600	11.73	20240805	0.68	N	302440	500	384 억		5392856	N	N	2187	N	00	N
110	20241014	111059	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	-400	5	-0.73	1440651400	26347	43.67	55500	55500	54300	71200	38400	54800	54679.90	7.02	0	-1435	56133	55466	55033	54366	53933	55250	54150	384	16400	500	41640	100	1	76827750	41794	186.94	2.45	12	0.03	291.00	22178.00	73700	20240102	-26.19	48600	20240805	11.93	73700	-26.19	20240102	48600	11.93	20240805	73700	-26.19	20240102	48600	11.93	20240805	0.68	N	302440	500	384 억		5392856	N	N	2187	N	00	N
111	20241014	101102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	-100	5	-0.18	924183700	16866	27.95	55500	55500	54300	71200	38400	54800	54795.67	7.02	0	-717	56133	55466	55033	54366	53933	55250	54150	384	16400	500	41640	100	1	76827750	42025	187.97	2.47	12	0.02	291.00	22178.00	73700	20240102	-25.78	48600	20240805	12.55	73700	-25.78	20240102	48600	12.55	20240805	73700	-25.78	20240102	48600	12.55	20240805	0.68	N	302440	500	384 억		5392856	N	N	2187	N	00	N
112	20241014	091104	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	-300	5	-0.55	441786200	8041	13.33	55500	55500	54400	71200	38400	54800	54941.70	7.02	0	-1154	56133	55466	55033	54366	53933	55250	54150	384	16400	500	41640	100	1	76827750	41871	187.29	2.46	12	0.01	291.00	22178.00	73700	20240102	-26.05	48600	20240805	12.14	73700	-26.05	20240102	48600	12.14	20240805	73700	-26.05	20240102	48600	12.14	20240805	0.68	N	302440	500	384 억		5392856	N	N	2187	N	00	N
113	20241011	161043	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54800	-500	5	-0.90	3316029700	60174	43.28	55500	55700	54600	71800	38800	55300	55107.90	7.03	0	4043	56966	56132	55066	54232	53166	56550	54650	384	16500	500	42020	100	1	76827750	42102	188.32	2.47	12	0.08	291.00	22178.00	73700	20240102	-25.64	48600	20240805	12.76	73700	-25.64	20240102	48600	12.76	20240805	73700	-25.64	20240102	48600	12.76	20240805	0.68	N	302440	500	384 억		5403879	N	N	2187	N	00	N
114	20241011	151058	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54900	-400	5	-0.72	3001643800	54441	39.15	55500	55700	54600	71800	38800	55300	55135.72	7.03	0	2935	56966	56132	55066	54232	53166	56550	54650	384	16500	500	42020	100	1	76827750	42178	188.66	2.48	12	0.07	291.00	22178.00	73700	20240102	-25.51	48600	20240805	12.96	73700	-25.51	20240102	48600	12.96	20240805	73700	-25.51	20240102	48600	12.96	20240805	0.68	N	302440	500	384 억		5403879	N	N	2628	N	00	N
115	20241011	141101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	-300	5	-0.54	2547370100	46156	33.19	55500	55700	54800	71800	38800	55300	55190.44	7.03	0	2447	56966	56132	55066	54232	53166	56550	54650	384	16500	500	42020	100	1	76827750	42255	189.00	2.48	12	0.06	291.00	22178.00	73700	20240102	-25.37	48600	20240805	13.17	73700	-25.37	20240102	48600	13.17	20240805	73700	-25.37	20240102	48600	13.17	20240805	0.68	N	302440	500	384 억		5403879	N	N	2628	N	00	N
116	20241011	131101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55500	200	2	0.36	2132478100	38631	27.78	55500	55700	54800	71800	38800	55300	55201.21	7.03	0	2090	56966	56132	55066	54232	53166	56550	54650	384	16500	500	42020	100	1	76827750	42639	190.72	2.50	12	0.05	291.00	22178.00	73700	20240102	-24.69	48600	20240805	14.20	73700	-24.69	20240102	48600	14.20	20240805	73700	-24.69	20240102	48600	14.20	20240805	0.68	N	302440	500	384 억		5403879	N	N	2628	N	00	N
117	20241011	121054	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55200	-100	5	-0.18	1879263900	34046	24.49	55500	55700	54800	71800	38800	55300	55197.79	7.03	0	136	56966	56132	55066	54232	53166	56550	54650	384	16500	500	42020	100	1	76827750	42409	189.69	2.49	12	0.04	291.00	22178.00	73700	20240102	-25.10	48600	20240805	13.58	73700	-25.10	20240102	48600	13.58	20240805	73700	-25.10	20240102	48600	13.58	20240805	0.68	N	302440	500	384 억		5403879	N	N	2628	N	00	N
118	20241011	111055	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55200	-100	5	-0.18	1516643200	27458	19.75	55500	55700	54800	71800	38800	55300	55235.02	7.03	0	-188	56966	56132	55066	54232	53166	56550	54650	384	16500	500	42020	100	1	76827750	42409	189.69	2.49	12	0.04	291.00	22178.00	73700	20240102	-25.10	48600	20240805	13.58	73700	-25.10	20240102	48600	13.58	20240805	73700	-25.10	20240102	48600	13.58	20240805	0.68	N	302440	500	384 억		5403879	N	N	2628	N	00	N
119	20241011	101104	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55300	0	3	0.00	1023009100	18484	13.29	55500	55700	55000	71800	38800	55300	55345.66	7.03	0	-3170	56966	56132	55066	54232	53166	56550	54650	384	16500	500	42020	100	1	76827750	42486	190.03	2.49	12	0.02	291.00	22178.00	73700	20240102	-24.97	48600	20240805	13.79	73700	-24.97	20240102	48600	13.79	20240805	73700	-24.97	20240102	48600	13.79	20240805	0.68	N	302440	500	384 억		5403879	N	N	2628	N	00	N
120	20241011	091100	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55600	300	2	0.54	364343900	6580	4.73	55500	55600	55200	71800	38800	55300	55371.41	7.03	0	-1168	56966	56132	55066	54232	53166	56550	54650	384	16500	500	42020	100	1	76827750	42716	191.07	2.51	12	0.01	291.00	22178.00	73700	20240102	-24.56	48600	20240805	14.40	73700	-24.56	20240102	48600	14.40	20240805	73700	-24.56	20240102	48600	14.40	20240805	0.68	N	302440	500	384 억		5403879	N	N	2628	N	00	N
121	20241010	161123	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55300	1300	2	2.41	7620920600	138226	215.57	54800	55900	54000	70200	37800	54000	55131.60	6.97	0	38534	55600	54800	53900	53100	52200	55200	53500	384	16200	500	41040	100	1	76827750	42486	190.03	2.49	12	0.18	291.00	22178.00	73700	20240102	-24.97	48600	20240805	13.79	73700	-24.97	20240102	48600	13.79	20240805	73700	-24.97	20240102	48600	13.79	20240805	0.67	N	302440	500	384 억		5355534	N	N	2628	N	00	N
122	20241010	151141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55100	1100	2	2.04	4808395500	87409	136.32	54800	55900	54000	70200	37800	54000	55010.30	6.97	0	15974	55600	54800	53900	53100	52200	55200	53500	384	16200	500	41040	100	1	76827750	42332	189.35	2.48	12	0.11	291.00	22178.00	73700	20240102	-25.24	48600	20240805	13.37	73700	-25.24	20240102	48600	13.37	20240805	73700	-25.24	20240102	48600	13.37	20240805	0.67	N	302440	500	384 억		5355534	N	N	952	N	00	N
123	20241010	141134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55400	1400	2	2.59	4287423500	77972	121.60	54800	55900	54000	70200	37800	54000	54986.71	6.97	0	13545	55600	54800	53900	53100	52200	55200	53500	384	16200	500	41040	100	1	76827750	42563	190.38	2.50	12	0.10	291.00	22178.00	73700	20240102	-24.83	48600	20240805	13.99	73700	-24.83	20240102	48600	13.99	20240805	73700	-24.83	20240102	48600	13.99	20240805	0.67	N	302440	500	384 억		5355534	N	N	952	N	00	N
124	20241010	131131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55200	1200	2	2.22	3325700800	60607	94.52	54800	55900	54000	70200	37800	54000	54873.21	6.97	0	2224	55600	54800	53900	53100	52200	55200	53500	384	16200	500	41040	100	1	76827750	42409	189.69	2.49	12	0.08	291.00	22178.00	73700	20240102	-25.10	48600	20240805	13.58	73700	-25.10	20240102	48600	13.58	20240805	73700	-25.10	20240102	48600	13.58	20240805	0.67	N	302440	500	384 억		5355534	N	N	952	N	00	N
125	20241010	121131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	700	2	1.30	2730543600	49781	77.64	54800	55900	54000	70200	37800	54000	54851.12	6.97	0	-1207	55600	54800	53900	53100	52200	55200	53500	384	16200	500	41040	100	1	76827750	42025	187.97	2.47	12	0.06	291.00	22178.00	73700	20240102	-25.78	48600	20240805	12.55	73700	-25.78	20240102	48600	12.55	20240805	73700	-25.78	20240102	48600	12.55	20240805	0.67	N	302440	500	384 억		5355534	N	N	952	N	00	N
126	20241010	111130	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	600	2	1.11	2363397100	43062	67.16	54800	55900	54000	70200	37800	54000	54883.59	6.97	0	-1118	55600	54800	53900	53100	52200	55200	53500	384	16200	500	41040	100	1	76827750	41948	187.63	2.46	12	0.06	291.00	22178.00	73700	20240102	-25.92	48600	20240805	12.35	73700	-25.92	20240102	48600	12.35	20240805	73700	-25.92	20240102	48600	12.35	20240805	0.67	N	302440	500	384 억		5355534	N	N	952	N	00	N
127	20241010	101129	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	300	2	0.56	2056827500	37426	58.37	54800	55900	54000	70200	37800	54000	54957.18	6.97	0	-12	55600	54800	53900	53100	52200	55200	53500	384	16200	500	41040	100	1	76827750	41717	186.60	2.45	12	0.05	291.00	22178.00	73700	20240102	-26.32	48600	20240805	11.73	73700	-26.32	20240102	48600	11.73	20240805	73700	-26.32	20240102	48600	11.73	20240805	0.67	N	302440	500	384 억		5355534	N	N	952	N	00	N
128	20241010	091133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	55500	1500	2	2.78	653761700	11804	18.41	54800	55900	54400	70200	37800	54000	55384.76	6.97	0	1453	55600	54800	53900	53100	52200	55200	53500	384	16200	500	41040	100	1	76827750	42639	190.72	2.50	12	0.02	291.00	22178.00	73700	20240102	-24.69	48600	20240805	14.20	73700	-24.69	20240102	48600	14.20	20240805	73700	-24.69	20240102	48600	14.20	20240805	0.67	N	302440	500	384 억		5355534	N	N	952	N	00	N
129	20241008	161120	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	700	2	1.31	3447016800	63855	111.52	53800	54700	53000	69200	37400	53300	53981.94	6.98	0	-1841	54433	53866	53433	52866	52433	53650	52650	384	15900	500	40500	100	1	76827750	41487	185.57	2.43	12	0.08	291.00	22178.00	73700	20240102	-26.73	48600	20240805	11.11	73700	-26.73	20240102	48600	11.11	20240805	73700	-26.73	20240102	48600	11.11	20240805	0.68	N	302440	500	384 억		5362867	N	N	952	N	00	N
130	20241008	151131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	700	2	1.31	2729431600	50567	88.31	53800	54700	53000	69200	37400	53300	53976.54	6.98	0	3535	54433	53866	53433	52866	52433	53650	52650	384	15900	500	40500	100	1	76827750	41487	185.57	2.43	12	0.07	291.00	22178.00	73700	20240102	-26.73	48600	20240805	11.11	73700	-26.73	20240102	48600	11.11	20240805	73700	-26.73	20240102	48600	11.11	20240805	0.68	N	302440	500	384 억		5362867	N	N	428	N	00	N
131	20241008	141126	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54100	800	2	1.50	2307394700	42758	74.67	53800	54700	53000	69200	37400	53300	53964.05	6.98	0	4264	54433	53866	53433	52866	52433	53650	52650	384	15900	500	40500	100	1	76827750	41564	185.91	2.44	12	0.06	291.00	22178.00	73700	20240102	-26.59	48600	20240805	11.32	73700	-26.59	20240102	48600	11.32	20240805	73700	-26.59	20240102	48600	11.32	20240805	0.68	N	302440	500	384 억		5362867	N	N	428	N	00	N
132	20241008	131124	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	1000	2	1.88	1930159600	35801	62.52	53800	54700	53000	69200	37400	53300	53913.57	6.98	0	6091	54433	53866	53433	52866	52433	53650	52650	384	15900	500	40500	100	1	76827750	41717	186.60	2.45	12	0.05	291.00	22178.00	73700	20240102	-26.32	48600	20240805	11.73	73700	-26.32	20240102	48600	11.73	20240805	73700	-26.32	20240102	48600	11.73	20240805	0.68	N	302440	500	384 억		5362867	N	N	428	N	00	N
133	20241008	121126	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	1000	2	1.88	1431140600	26633	46.51	53800	54400	53000	69200	37400	53300	53735.61	6.98	0	5657	54433	53866	53433	52866	52433	53650	52650	384	15900	500	40500	100	1	76827750	41717	186.60	2.45	12	0.03	291.00	22178.00	73700	20240102	-26.32	48600	20240805	11.73	73700	-26.32	20240102	48600	11.73	20240805	73700	-26.32	20240102	48600	11.73	20240805	0.68	N	302440	500	384 억		5362867	N	N	428	N	00	N
134	20241008	111124	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	300	2	0.56	902997400	16844	29.42	53800	54000	53000	69200	37400	53300	53609.44	6.98	0	1925	54433	53866	53433	52866	52433	53650	52650	384	15900	500	40500	100	1	76827750	41180	184.19	2.42	12	0.02	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.68	N	302440	500	384 억		5362867	N	N	428	N	00	N
135	20241008	101125	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	500	2	0.94	647721800	12086	21.11	53800	54000	53000	69200	37400	53300	53592.74	6.98	0	1888	54433	53866	53433	52866	52433	53650	52650	384	15900	500	40500	100	1	76827750	41333	184.88	2.43	12	0.02	291.00	22178.00	73700	20240102	-27.00	48600	20240805	10.70	73700	-27.00	20240102	48600	10.70	20240805	73700	-27.00	20240102	48600	10.70	20240805	0.68	N	302440	500	384 억		5362867	N	N	428	N	00	N
136	20241008	091127	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	0	3	0.00	165019700	3100	5.41	53800	53800	53000	69200	37400	53300	53232.16	6.98	0	-466	54433	53866	53433	52866	52433	53650	52650	384	15900	500	40500	100	1	76827750	40949	183.16	2.40	12	0.00	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.68	N	302440	500	384 억		5362867	N	N	428	N	00	N
137	20241007	161140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	-500	5	-0.93	3023412900	56414	83.92	53800	54000	53000	69900	37700	53800	53593.46	6.98	-3136	-113	55600	54700	54100	53200	52600	55150	53650	384	16100	500	40880	100	1	76827750	40949	183.16	2.40	12	0.07	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.67	N	302440	500	384 억		5362927	N	N	428	N	00	N
138	20241007	151053	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-400	5	-0.74	2652094200	49450	73.56	53800	54000	53000	69900	37700	53800	53631.83	6.98	-3136	-991	55600	54700	54100	53200	52600	55150	53650	384	16100	500	40880	100	1	76827750	41026	183.51	2.41	12	0.06	291.00	22178.00	73700	20240102	-27.54	48600	20240805	9.88	73700	-27.54	20240102	48600	9.88	20240805	73700	-27.54	20240102	48600	9.88	20240805	0.67	N	302440	500	384 억		5362927	N	N	152	N	00	N
139	20241007	141114	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	100	2	0.19	2188868600	40799	60.69	53800	54000	53000	69900	37700	53800	53650.06	6.98	-3136	767	55600	54700	54100	53200	52600	55150	53650	384	16100	500	40880	100	1	76827750	41410	185.22	2.43	12	0.05	291.00	22178.00	73700	20240102	-26.87	48600	20240805	10.91	73700	-26.87	20240102	48600	10.91	20240805	73700	-26.87	20240102	48600	10.91	20240805	0.67	N	302440	500	384 억		5362927	N	N	152	N	00	N
140	20241007	131048	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	-200	5	-0.37	1802816400	33623	50.02	53800	54000	53000	69900	37700	53800	53618.55	6.98	-3136	1200	55600	54700	54100	53200	52600	55150	53650	384	16100	500	40880	100	1	76827750	41180	184.19	2.42	12	0.04	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.67	N	302440	500	384 억		5362927	N	N	152	N	00	N
141	20241007	121115	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	100	2	0.19	1323801100	24697	36.74	53800	54000	53000	69900	37700	53800	53601.70	6.98	-3136	-324	55600	54700	54100	53200	52600	55150	53650	384	16100	500	40880	100	1	76827750	41410	185.22	2.43	12	0.03	291.00	22178.00	73700	20240102	-26.87	48600	20240805	10.91	73700	-26.87	20240102	48600	10.91	20240805	73700	-26.87	20240102	48600	10.91	20240805	0.67	N	302440	500	384 억		5362927	N	N	152	N	00	N
142	20241007	111032	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	100	2	0.19	1161981300	21687	32.26	53800	54000	53000	69900	37700	53800	53579.62	6.98	-3136	-188	55600	54700	54100	53200	52600	55150	53650	384	16100	500	40880	100	1	76827750	41410	185.22	2.43	12	0.03	291.00	22178.00	73700	20240102	-26.87	48600	20240805	10.91	73700	-26.87	20240102	48600	10.91	20240805	73700	-26.87	20240102	48600	10.91	20240805	0.67	N	302440	500	384 억		5362927	N	N	152	N	00	N
143	20241007	101026	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	0	3	0.00	701190800	13103	19.49	53800	54000	53000	69900	37700	53800	53513.76	6.98	-3136	-1252	55600	54700	54100	53200	52600	55150	53650	384	16100	500	40880	100	1	76827750	41333	184.88	2.43	12	0.02	291.00	22178.00	73700	20240102	-27.00	48600	20240805	10.70	73700	-27.00	20240102	48600	10.70	20240805	73700	-27.00	20240102	48600	10.70	20240805	0.67	N	302440	500	384 억		5362927	N	N	152	N	00	N
144	20241007	091108	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	-500	5	-0.93	275981300	5176	7.70	53800	53800	53000	69900	37700	53800	53319.42	6.98	-3136	-1952	55600	54700	54100	53200	52600	55150	53650	384	16100	500	40880	100	1	76827750	40949	183.16	2.40	12	0.01	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.67	N	302440	500	384 억		5362927	N	N	152	N	00	N
145	20241004	160956	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	300	2	0.56	3616485200	66856	82.10	53600	55000	53500	69500	37500	53500	54093.89	6.97	0	5026	55633	54566	54033	52966	52433	54300	52700	384	16000	500	40660	100	1	76827750	41333	184.88	2.43	12	0.09	291.00	22178.00	73700	20240102	-27.00	48600	20240805	10.70	73700	-27.00	20240102	48600	10.70	20240805	73700	-27.00	20240102	48600	10.70	20240805	0.67	N	302440	500	384 억		5357787	N	N	152	N	00	N
146	20241004	151012	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	300	2	0.56	3328457900	61500	75.52	53600	55000	53500	69500	37500	53500	54121.27	6.97	0	3773	55633	54566	54033	52966	52433	54300	52700	384	16000	500	40660	100	1	76827750	41333	184.88	2.43	12	0.08	291.00	22178.00	73700	20240102	-27.00	48600	20240805	10.70	73700	-27.00	20240102	48600	10.70	20240805	73700	-27.00	20240102	48600	10.70	20240805	0.67	N	302440	500	384 억		5357787	N	N	161	N	00	N
147	20241004	140955	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	300	2	0.56	2928503400	54064	66.39	53600	55000	53500	69500	37500	53500	54167.35	6.97	0	518	55633	54566	54033	52966	52433	54300	52700	384	16000	500	40660	100	1	76827750	41333	184.88	2.43	12	0.07	291.00	22178.00	73700	20240102	-27.00	48600	20240805	10.70	73700	-27.00	20240102	48600	10.70	20240805	73700	-27.00	20240102	48600	10.70	20240805	0.67	N	302440	500	384 억		5357787	N	N	161	N	00	N
148	20241004	131010	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	300	2	0.56	2466117400	45469	55.84	53600	55000	53500	69500	37500	53500	54237.34	6.97	0	-1012	55633	54566	54033	52966	52433	54300	52700	384	16000	500	40660	100	1	76827750	41333	184.88	2.43	12	0.06	291.00	22178.00	73700	20240102	-27.00	48600	20240805	10.70	73700	-27.00	20240102	48600	10.70	20240805	73700	-27.00	20240102	48600	10.70	20240805	0.67	N	302440	500	384 억		5357787	N	N	161	N	00	N
149	20241004	121006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	800	2	1.50	1989881300	36660	45.02	53600	55000	53500	69500	37500	53500	54279.36	6.97	0	-994	55633	54566	54033	52966	52433	54300	52700	384	16000	500	40660	100	1	76827750	41717	186.60	2.45	12	0.05	291.00	22178.00	73700	20240102	-26.32	48600	20240805	11.73	73700	-26.32	20240102	48600	11.73	20240805	73700	-26.32	20240102	48600	11.73	20240805	0.67	N	302440	500	384 억		5357787	N	N	161	N	00	N
150	20241004	110959	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	1100	2	2.06	1446054400	26663	32.74	53600	55000	53500	69500	37500	53500	54234.50	6.97	0	-1780	55633	54566	54033	52966	52433	54300	52700	384	16000	500	40660	100	1	76827750	41948	187.63	2.46	12	0.03	291.00	22178.00	73700	20240102	-25.92	48600	20240805	12.35	73700	-25.92	20240102	48600	12.35	20240805	73700	-25.92	20240102	48600	12.35	20240805	0.67	N	302440	500	384 억		5357787	N	N	161	N	00	N
151	20241004	101003	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	1200	2	2.24	1068531700	19765	24.27	53600	54900	53500	69500	37500	53500	54061.81	6.97	0	-1943	55633	54566	54033	52966	52433	54300	52700	384	16000	500	40660	100	1	76827750	42025	187.97	2.47	12	0.03	291.00	22178.00	73700	20240102	-25.78	48600	20240805	12.55	73700	-25.78	20240102	48600	12.55	20240805	73700	-25.78	20240102	48600	12.55	20240805	0.67	N	302440	500	384 억		5357787	N	N	161	N	00	N
152	20241004	091005	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	300	2	0.56	167188300	3114	3.82	53600	54000	53500	69500	37500	53500	53689.24	6.97	0	-840	55633	54566	54033	52966	52433	54300	52700	384	16000	500	40660	100	1	76827750	41333	184.88	2.43	12	0.00	291.00	22178.00	73700	20240102	-27.00	48600	20240805	10.70	73700	-27.00	20240102	48600	10.70	20240805	73700	-27.00	20240102	48600	10.70	20240805	0.67	N	302440	500	384 억		5357787	N	N	161	N	00	N
153	20241002	160955	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	-1900	5	-3.43	4365381000	80798	112.65	54600	55100	53500	72000	38800	55400	54030.11	6.98	0	-12592	57800	56600	55800	54600	53800	56200	54200	384	16600	500	42100	100	1	76827750	41103	183.85	2.41	12	0.11	291.00	22178.00	73700	20240102	-27.41	48600	20240805	10.08	73700	-27.41	20240102	48600	10.08	20240805	73700	-27.41	20240102	48600	10.08	20240805	0.68	N	302440	500	384 억		5360535	N	N	161	N	00	N
154	20241002	151006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	-1700	5	-3.07	3871605600	71574	99.79	54600	55100	53600	72000	38800	55400	54092.13	6.98	0	-14207	57800	56600	55800	54600	53800	56200	54200	384	16600	500	42100	100	1	76827750	41257	184.54	2.42	12	0.09	291.00	22178.00	73700	20240102	-27.14	48600	20240805	10.49	73700	-27.14	20240102	48600	10.49	20240805	73700	-27.14	20240102	48600	10.49	20240805	0.68	N	302440	500	384 억		5360535	N	N	84	N	00	N
155	20241002	141008	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-1400	5	-2.53	3154092700	58224	81.18	54600	55100	53800	72000	38800	55400	54171.44	6.98	0	-9878	57800	56600	55800	54600	53800	56200	54200	384	16600	500	42100	100	1	76827750	41487	185.57	2.43	12	0.08	291.00	22178.00	73700	20240102	-26.73	48600	20240805	11.11	73700	-26.73	20240102	48600	11.11	20240805	73700	-26.73	20240102	48600	11.11	20240805	0.68	N	302440	500	384 억		5360535	N	N	84	N	00	N
156	20241002	130959	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	-1000	5	-1.81	2537116400	46807	65.26	54600	55100	53800	72000	38800	55400	54203.47	6.98	0	-5417	57800	56600	55800	54600	53800	56200	54200	384	16600	500	42100	100	1	76827750	41794	186.94	2.45	12	0.06	291.00	22178.00	73700	20240102	-26.19	48600	20240805	11.93	73700	-26.19	20240102	48600	11.93	20240805	73700	-26.19	20240102	48600	11.93	20240805	0.68	N	302440	500	384 억		5360535	N	N	84	N	00	N
157	20241002	120958	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-1400	5	-2.53	2350522400	43371	60.47	54600	55100	53800	72000	38800	55400	54195.38	6.98	0	-6302	57800	56600	55800	54600	53800	56200	54200	384	16600	500	42100	100	1	76827750	41487	185.57	2.43	12	0.06	291.00	22178.00	73700	20240102	-26.73	48600	20240805	11.11	73700	-26.73	20240102	48600	11.11	20240805	73700	-26.73	20240102	48600	11.11	20240805	0.68	N	302440	500	384 억		5360535	N	N	84	N	00	N
158	20241002	110947	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	-1000	5	-1.81	2037590600	37590	52.41	54600	55100	53800	72000	38800	55400	54205.27	6.98	0	-5979	57800	56600	55800	54600	53800	56200	54200	384	16600	500	42100	100	1	76827750	41794	186.94	2.45	12	0.05	291.00	22178.00	73700	20240102	-26.19	48600	20240805	11.93	73700	-26.19	20240102	48600	11.93	20240805	73700	-26.19	20240102	48600	11.93	20240805	0.68	N	302440	500	384 억		5360535	N	N	84	N	00	N
159	20241002	100943	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54100	-1300	5	-2.35	1405966500	25933	36.16	54600	55100	53800	72000	38800	55400	54214.79	6.98	0	-3792	57800	56600	55800	54600	53800	56200	54200	384	16600	500	42100	100	1	76827750	41564	185.91	2.44	12	0.03	291.00	22178.00	73700	20240102	-26.59	48600	20240805	11.32	73700	-26.59	20240102	48600	11.32	20240805	73700	-26.59	20240102	48600	11.32	20240805	0.68	N	302440	500	384 억		5360535	N	N	84	N	00	N
160	20241002	090944	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54200	-1200	5	-2.17	361409900	6629	9.24	54600	55100	54200	72000	38800	55400	54517.92	6.98	0	145	57800	56600	55800	54600	53800	56200	54200	384	16600	500	42100	100	1	76827750	41641	186.25	2.44	12	0.01	291.00	22178.00	73700	20240102	-26.46	48600	20240805	11.52	73700	-26.46	20240102	48600	11.52	20240805	73700	-26.46	20240102	48600	11.52	20240805	0.68	N	302440	500	384 억		5360535	N	N	84	N	00	N