KissMeData/002720/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5400	-90	5	-1.64	681693510	126164	63.08	5460	5490	5350	7130	3850	5490	5402.98	1.40	1132	5603	5546	5483	5426	5363	5550	5430	212	1640	1000	3510	10	1	21159832	1143	-13.57	1.31	12	0.60	-398.00	4136.00	8120	20240322	-33.50	3665	20231024	47.34	8120	-33.50	20240322	4365	23.71	20240315	8120	-33.50	20240322	4365	23.71	20240315	6.93	N	002720	1000	211 억	297043	N	N	0	N	N
3	20241031	150141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5390	-100	5	-1.82	622592340	115210	57.61	5460	5490	5350	7130	3850	5490	5403.67	1.40	916	5603	5546	5483	5426	5363	5550	5430	212	1640	1000	3510	10	1	21159832	1141	-13.54	1.30	12	0.54	-398.00	4136.00	8120	20240322	-33.62	3665	20231024	47.07	8120	-33.62	20240322	4365	23.48	20240315	8120	-33.62	20240322	4365	23.48	20240315	6.93	N	002720	1000	211 억	297043	N	N	0	N	N
4	20241031	140141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	-70	5	-1.28	560359980	103705	51.85	5460	5490	5350	7130	3850	5490	5403.06	1.40	-2754	5603	5546	5483	5426	5363	5550	5430	212	1640	1000	3510	10	1	21159832	1147	-13.62	1.31	12	0.49	-398.00	4136.00	8120	20240322	-33.25	3665	20231024	47.89	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	4365	24.17	20240315	6.93	N	002720	1000	211 억	297043	N	N	0	N	N
5	20241031	130140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	-70	5	-1.28	494018460	91447	45.73	5460	5490	5350	7130	3850	5490	5401.84	1.40	-5859	5603	5546	5483	5426	5363	5550	5430	212	1640	1000	3510	10	1	21159832	1147	-13.62	1.31	12	0.43	-398.00	4136.00	8120	20240322	-33.25	3665	20231024	47.89	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	4365	24.17	20240315	6.93	N	002720	1000	211 억	297043	N	N	0	N	N
6	20241031	120140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5390	-100	5	-1.82	456272500	84455	42.23	5460	5490	5350	7130	3850	5490	5402.13	1.40	-8432	5603	5546	5483	5426	5363	5550	5430	212	1640	1000	3510	10	1	21159832	1141	-13.54	1.30	12	0.40	-398.00	4136.00	8120	20240322	-33.62	3665	20231024	47.07	8120	-33.62	20240322	4365	23.48	20240315	8120	-33.62	20240322	4365	23.48	20240315	6.93	N	002720	1000	211 억	297043	N	N	0	N	N
7	20241031	110140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5400	-90	5	-1.64	412966360	76427	38.22	5460	5490	5350	7130	3850	5490	5402.94	1.40	-9834	5603	5546	5483	5426	5363	5550	5430	212	1640	1000	3510	10	1	21159832	1143	-13.57	1.31	12	0.36	-398.00	4136.00	8120	20240322	-33.50	3665	20231024	47.34	8120	-33.50	20240322	4365	23.71	20240315	8120	-33.50	20240322	4365	23.71	20240315	6.93	N	002720	1000	211 억	297043	N	N	0	N	N
8	20241031	100140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5380	-110	5	-2.00	314572630	58120	29.06	5460	5490	5360	7130	3850	5490	5411.92	1.40	-11466	5603	5546	5483	5426	5363	5550	5430	212	1640	1000	3510	10	1	21159832	1138	-13.52	1.30	12	0.27	-398.00	4136.00	8120	20240322	-33.74	3665	20231024	46.79	8120	-33.74	20240322	4365	23.25	20240315	8120	-33.74	20240322	4365	23.25	20240315	6.93	N	002720	1000	211 억	297043	N	N	0	N	N
9	20241031	090140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	-30	5	-0.55	23562140	4316	2.16	5460	5460	5450	7130	3850	5490	5456.03	1.40	-2701	5603	5546	5483	5426	5363	5550	5430	212	1640	1000	3510	10	1	21159832	1155	-13.72	1.32	12	0.02	-398.00	4136.00	8120	20240322	-32.76	3665	20231024	48.98	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	4365	25.09	20240315	6.93	N	002720	1000	211 억	297043	N	N	0	N	N
10	20241030	160139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-10	5	-0.18	1060747160	194192	24.85	5490	5540	5420	7150	3850	5500	5462.35	1.46	-14827	5820	5660	5470	5310	5120	5740	5390	212	1650	1000	3520	10	1	21159832	1162	-13.79	1.33	12	0.92	-398.00	4136.00	8120	20240322	-32.39	3665	20231024	49.80	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	4365	25.77	20240315	7.00	N	002720	1000	211 억	308851	N	N	0	N	N
11	20241030	150141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	-40	5	-0.73	1002260100	183508	23.49	5490	5540	5420	7150	3850	5500	5461.66	1.46	-13675	5820	5660	5470	5310	5120	5740	5390	212	1650	1000	3520	10	1	21159832	1155	-13.72	1.32	12	0.87	-398.00	4136.00	8120	20240322	-32.76	3665	20231024	48.98	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	4365	25.09	20240315	7.00	N	002720	1000	211 억	308851	N	N	0	N	N
12	20241030	140140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5470	-30	5	-0.55	854708890	156557	20.04	5490	5540	5420	7150	3850	5500	5459.40	1.46	-282	5820	5660	5470	5310	5120	5740	5390	212	1650	1000	3520	10	1	21159832	1157	-13.74	1.32	12	0.74	-398.00	4136.00	8120	20240322	-32.64	3665	20231024	49.25	8120	-32.64	20240322	4365	25.32	20240315	8120	-32.64	20240322	4365	25.32	20240315	7.00	N	002720	1000	211 억	308851	N	N	0	N	N
13	20241030	130141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-10	5	-0.18	744924730	136532	17.47	5490	5540	5420	7150	3850	5500	5456.04	1.46	1758	5820	5660	5470	5310	5120	5740	5390	212	1650	1000	3520	10	1	21159832	1162	-13.79	1.33	12	0.65	-398.00	4136.00	8120	20240322	-32.39	3665	20231024	49.80	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	4365	25.77	20240315	7.00	N	002720	1000	211 억	308851	N	N	0	N	N
14	20241030	120141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	-80	5	-1.45	597854060	109615	14.03	5490	5500	5420	7150	3850	5500	5454.12	1.46	3172	5820	5660	5470	5310	5120	5740	5390	212	1650	1000	3520	10	1	21159832	1147	-13.62	1.31	12	0.52	-398.00	4136.00	8120	20240322	-33.25	3665	20231024	47.89	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	4365	24.17	20240315	7.00	N	002720	1000	211 억	308851	N	N	0	N	N
15	20241030	110140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	-60	5	-1.09	511235660	93685	11.99	5490	5500	5430	7150	3850	5500	5456.95	1.46	-725	5820	5660	5470	5310	5120	5740	5390	212	1650	1000	3520	10	1	21159832	1151	-13.67	1.32	12	0.44	-398.00	4136.00	8120	20240322	-33.00	3665	20231024	48.43	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	4365	24.63	20240315	7.00	N	002720	1000	211 억	308851	N	N	0	N	N
16	20241030	100139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	-40	5	-0.73	360769360	66105	8.46	5490	5500	5430	7150	3850	5500	5457.50	1.46	1969	5820	5660	5470	5310	5120	5740	5390	212	1650	1000	3520	10	1	21159832	1155	-13.72	1.32	12	0.31	-398.00	4136.00	8120	20240322	-32.76	3665	20231024	48.98	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	4365	25.09	20240315	7.00	N	002720	1000	211 억	308851	N	N	0	N	N
17	20241030	090141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	-60	5	-1.09	26248860	4806	0.62	5490	5490	5440	7150	3850	5500	5461.48	1.46	-1491	5820	5660	5470	5310	5120	5740	5390	212	1650	1000	3520	10	1	21159832	1151	-13.67	1.32	12	0.02	-398.00	4136.00	8120	20240322	-33.00	3665	20231024	48.43	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	4365	24.63	20240315	7.00	N	002720	1000	211 억	308851	N	N	0	N	N
18	20241029	160137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	200	2	3.77	4256837750	772860	429.76	5280	5630	5280	6890	3710	5300	5507.91	1.23	52308	5480	5390	5310	5220	5140	5435	5265	212	1590	1000	3390	10	1	21159832	1164	-13.82	1.33	12	3.65	-398.00	4136.00	8120	20240322	-32.27	3530	20231020	55.81	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	4365	26.00	20240315	7.11	N	002720	1000	211 억	259279	N	N	8	N	N
19	20241029	150140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	210	2	3.96	4088179250	742183	412.70	5280	5630	5280	6890	3710	5300	5508.32	1.23	47507	5480	5390	5310	5220	5140	5435	5265	212	1590	1000	3390	10	1	21159832	1166	-13.84	1.33	12	3.51	-398.00	4136.00	8120	20240322	-32.14	3530	20231020	56.09	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	4365	26.23	20240315	7.11	N	002720	1000	211 억	259279	N	N	8	N	N
20	20241029	140137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	220	2	4.15	3873469140	703183	391.01	5280	5630	5280	6890	3710	5300	5508.48	1.23	40837	5480	5390	5310	5220	5140	5435	5265	212	1590	1000	3390	10	1	21159832	1168	-13.87	1.33	12	3.32	-398.00	4136.00	8120	20240322	-32.02	3530	20231020	56.37	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	4365	26.46	20240315	7.11	N	002720	1000	211 억	259279	N	N	8	N	N
21	20241029	130138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5540	240	2	4.53	3698715190	671477	373.38	5280	5630	5280	6890	3710	5300	5508.33	1.23	40031	5480	5390	5310	5220	5140	5435	5265	212	1590	1000	3390	10	1	21159832	1172	-13.92	1.34	12	3.17	-398.00	4136.00	8120	20240322	-31.77	3530	20231020	56.94	8120	-31.77	20240322	4365	26.92	20240315	8120	-31.77	20240322	4365	26.92	20240315	7.11	N	002720	1000	211 억	259279	N	N	8	N	N
22	20241029	120138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5550	250	2	4.72	3565453940	647323	359.95	5280	5630	5280	6890	3710	5300	5508.00	1.23	38120	5480	5390	5310	5220	5140	5435	5265	212	1590	1000	3390	10	1	21159832	1174	-13.94	1.34	12	3.06	-398.00	4136.00	8120	20240322	-31.65	3530	20231020	57.22	8120	-31.65	20240322	4365	27.15	20240315	8120	-31.65	20240322	4365	27.15	20240315	7.11	N	002720	1000	211 억	259279	N	N	8	N	N
23	20241029	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5550	250	2	4.72	3209895130	583306	324.35	5280	5620	5280	6890	3710	5300	5502.94	1.23	24303	5480	5390	5310	5220	5140	5435	5265	212	1590	1000	3390	10	1	21159832	1174	-13.94	1.34	12	2.76	-398.00	4136.00	8120	20240322	-31.65	3530	20231020	57.22	8120	-31.65	20240322	4365	27.15	20240315	8120	-31.65	20240322	4365	27.15	20240315	7.11	N	002720	1000	211 억	259279	N	N	8	N	N
24	20241029	100139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	210	2	3.96	2401737800	437941	243.52	5280	5590	5280	6890	3710	5300	5484.16	1.23	9622	5480	5390	5310	5220	5140	5435	5265	212	1590	1000	3390	10	1	21159832	1166	-13.84	1.33	12	2.07	-398.00	4136.00	8120	20240322	-32.14	3530	20231020	56.09	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	4365	26.23	20240315	7.11	N	002720	1000	211 억	259279	N	N	8	N	N
25	20241028	160137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5300	110	2	2.12	934807500	176357	75.27	5240	5400	5230	6740	3640	5190	5300.66	1.12	25948	5443	5316	5253	5126	5063	5285	5095	212	1550	1000	3320	10	1	21159832	1121	-13.32	1.28	12	0.83	-398.00	4136.00	8120	20240322	-34.73	3530	20231020	50.14	8120	-34.73	20240322	4365	21.42	20240315	8120	-34.73	20240322	4365	21.42	20240315	7.14	N	002720	1000	211 억	236022	N	N	8	N	N
26	20241028	150138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5300	110	2	2.12	817494220	154292	65.86	5240	5400	5230	6740	3640	5190	5298.36	1.12	21220	5443	5316	5253	5126	5063	5285	5095	212	1550	1000	3320	10	1	21159832	1121	-13.32	1.28	12	0.73	-398.00	4136.00	8120	20240322	-34.73	3530	20231020	50.14	8120	-34.73	20240322	4365	21.42	20240315	8120	-34.73	20240322	4365	21.42	20240315	7.14	N	002720	1000	211 억	236022	N	N	6	N	N
27	20241028	140138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5320	130	2	2.50	768493880	145049	61.91	5240	5400	5230	6740	3640	5190	5298.17	1.12	19063	5443	5316	5253	5126	5063	5285	5095	212	1550	1000	3320	10	1	21159832	1126	-13.37	1.29	12	0.69	-398.00	4136.00	8120	20240322	-34.48	3530	20231020	50.71	8120	-34.48	20240322	4365	21.88	20240315	8120	-34.48	20240322	4365	21.88	20240315	7.14	N	002720	1000	211 억	236022	N	N	6	N	N
28	20241028	130138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5280	90	2	1.73	651357090	123028	52.51	5240	5400	5230	6740	3640	5190	5294.38	1.12	5697	5443	5316	5253	5126	5063	5285	5095	212	1550	1000	3320	10	1	21159832	1117	-13.27	1.28	12	0.58	-398.00	4136.00	8120	20240322	-34.98	3530	20231020	49.58	8120	-34.98	20240322	4365	20.96	20240315	8120	-34.98	20240322	4365	20.96	20240315	7.14	N	002720	1000	211 억	236022	N	N	6	N	N
29	20241028	120139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5260	70	2	1.35	613720460	115887	49.46	5240	5400	5230	6740	3640	5190	5295.85	1.12	1118	5443	5316	5253	5126	5063	5285	5095	212	1550	1000	3320	10	1	21159832	1113	-13.22	1.27	12	0.55	-398.00	4136.00	8120	20240322	-35.22	3530	20231020	49.01	8120	-35.22	20240322	4365	20.50	20240315	8120	-35.22	20240322	4365	20.50	20240315	7.14	N	002720	1000	211 억	236022	N	N	6	N	N
30	20241028	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5290	100	2	1.93	514012270	96912	41.36	5240	5400	5230	6740	3640	5190	5303.91	1.12	543	5443	5316	5253	5126	5063	5285	5095	212	1550	1000	3320	10	1	21159832	1119	-13.29	1.28	12	0.46	-398.00	4136.00	8120	20240322	-34.85	3530	20231020	49.86	8120	-34.85	20240322	4365	21.19	20240315	8120	-34.85	20240322	4365	21.19	20240315	7.14	N	002720	1000	211 억	236022	N	N	6	N	N
31	20241028	100137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5290	100	2	1.93	402883150	75929	32.41	5240	5400	5230	6740	3640	5190	5306.05	1.12	-1173	5443	5316	5253	5126	5063	5285	5095	212	1550	1000	3320	10	1	21159832	1119	-13.29	1.28	12	0.36	-398.00	4136.00	8120	20240322	-34.85	3530	20231020	49.86	8120	-34.85	20240322	4365	21.19	20240315	8120	-34.85	20240322	4365	21.19	20240315	7.14	N	002720	1000	211 억	236022	N	N	6	N	N
32	20241028	090137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5260	70	2	1.35	5328490	1016	0.43	5240	5260	5230	6740	3640	5190	5244.58	1.12	76	5443	5316	5253	5126	5063	5285	5095	212	1550	1000	3320	10	1	21159832	1113	-13.22	1.27	12	0.00	-398.00	4136.00	8120	20240322	-35.22	3530	20231020	49.01	8120	-35.22	20240322	4365	20.50	20240315	8120	-35.22	20240322	4365	20.50	20240315	7.14	N	002720	1000	211 억	236022	N	N	6	N	N
33	20241025	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5190	-140	5	-2.63	1199537390	228746	106.24	5350	5380	5190	6920	3740	5330	5244.10	1.19	-15430	5490	5410	5350	5270	5210	5380	5240	212	1590	1000	3410	10	1	21159832	1098	-13.04	1.25	12	1.08	-398.00	4136.00	8120	20240322	-36.08	3530	20231020	47.03	8120	-36.08	20240322	4365	18.90	20240315	8120	-36.08	20240322	3765	37.85	20231025	7.10	N	002720	1000	211 억	251845	N	N	6	N	N
34	20241025	150138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5200	-130	5	-2.44	1128354590	215049	99.88	5350	5380	5200	6920	3740	5330	5246.97	1.19	-17151	5490	5410	5350	5270	5210	5380	5240	212	1590	1000	3410	10	1	21159832	1100	-13.07	1.26	12	1.02	-398.00	4136.00	8120	20240322	-35.96	3530	20231020	47.31	8120	-35.96	20240322	4365	19.13	20240315	8120	-35.96	20240322	3765	38.11	20231025	7.10	N	002720	1000	211 억	251845	N	N	21	N	N
35	20241025	140138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5230	-100	5	-1.88	930299550	177051	82.23	5350	5380	5200	6920	3740	5330	5254.42	1.19	-17674	5490	5410	5350	5270	5210	5380	5240	212	1590	1000	3410	10	1	21159832	1107	-13.14	1.26	12	0.84	-398.00	4136.00	8120	20240322	-35.59	3530	20231020	48.16	8120	-35.59	20240322	4365	19.82	20240315	8120	-35.59	20240322	3765	38.91	20231025	7.10	N	002720	1000	211 억	251845	N	N	21	N	N
36	20241025	130138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5240	-90	5	-1.69	854239050	162524	75.48	5350	5380	5200	6920	3740	5330	5256.08	1.19	-20779	5490	5410	5350	5270	5210	5380	5240	212	1590	1000	3410	10	1	21159832	1109	-13.17	1.27	12	0.77	-398.00	4136.00	8120	20240322	-35.47	3530	20231020	48.44	8120	-35.47	20240322	4365	20.05	20240315	8120	-35.47	20240322	3765	39.18	20231025	7.10	N	002720	1000	211 억	251845	N	N	21	N	N
37	20241025	120139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5250	-80	5	-1.50	775316300	147487	68.50	5350	5380	5200	6920	3740	5330	5256.85	1.19	-24192	5490	5410	5350	5270	5210	5380	5240	212	1590	1000	3410	10	1	21159832	1111	-13.19	1.27	12	0.70	-398.00	4136.00	8120	20240322	-35.34	3530	20231020	48.73	8120	-35.34	20240322	4365	20.27	20240315	8120	-35.34	20240322	3765	39.44	20231025	7.10	N	002720	1000	211 억	251845	N	N	21	N	N
38	20241025	110137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5240	-90	5	-1.69	668621210	127099	59.03	5350	5380	5200	6920	3740	5330	5260.63	1.19	-24565	5490	5410	5350	5270	5210	5380	5240	212	1590	1000	3410	10	1	21159832	1109	-13.17	1.27	12	0.60	-398.00	4136.00	8120	20240322	-35.47	3530	20231020	48.44	8120	-35.47	20240322	4365	20.05	20240315	8120	-35.47	20240322	3765	39.18	20231025	7.10	N	002720	1000	211 억	251845	N	N	21	N	N
39	20241025	100138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5210	-120	5	-2.25	431441430	81752	37.97	5350	5380	5210	6920	3740	5330	5277.44	1.19	-27518	5490	5410	5350	5270	5210	5380	5240	212	1590	1000	3410	10	1	21159832	1102	-13.09	1.26	12	0.39	-398.00	4136.00	8120	20240322	-35.84	3530	20231020	47.59	8120	-35.84	20240322	4365	19.36	20240315	8120	-35.84	20240322	3765	38.38	20231025	7.10	N	002720	1000	211 억	251845	N	N	21	N	N
40	20241025	090137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5360	30	2	0.56	23550570	4413	2.05	5350	5380	5330	6920	3740	5330	5336.63	1.19	-3765	5490	5410	5350	5270	5210	5380	5240	212	1590	1000	3410	10	1	21159832	1134	-13.47	1.30	12	0.02	-398.00	4136.00	8120	20240322	-33.99	3530	20231020	51.84	8120	-33.99	20240322	4365	22.79	20240315	8120	-33.99	20240322	3765	42.36	20231025	7.10	N	002720	1000	211 억	251845	N	N	21	N	N
41	20241024	160137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5330	-110	5	-2.02	1133546990	212254	47.08	5360	5430	5290	7070	3810	5440	5340.55	1.46	-57592	5673	5556	5443	5326	5213	5615	5385	212	1630	1000	3480	10	1	21159832	1128	-13.39	1.29	12	1.00	-398.00	4136.00	8120	20240322	-34.36	3530	20231020	50.99	8120	-34.36	20240322	4365	22.11	20240315	8120	-34.36	20240322	3665	45.43	20231024	7.24	N	002720	1000	211 억	308590	N	N	21	N	N
42	20241024	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5310	-130	5	-2.39	901899080	168623	37.40	5360	5430	5310	7070	3810	5440	5348.58	1.46	-45648	5673	5556	5443	5326	5213	5615	5385	212	1630	1000	3480	10	1	21159832	1124	-13.34	1.28	12	0.80	-398.00	4136.00	8120	20240322	-34.61	3530	20231020	50.42	8120	-34.61	20240322	4365	21.65	20240315	8120	-34.61	20240322	3665	44.88	20231024	7.24	N	002720	1000	211 억	308590	N	N	12	N	N
43	20241024	140137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5330	-110	5	-2.02	757885950	141581	31.40	5360	5430	5310	7070	3810	5440	5352.98	1.46	-44034	5673	5556	5443	5326	5213	5615	5385	212	1630	1000	3480	10	1	21159832	1128	-13.39	1.29	12	0.67	-398.00	4136.00	8120	20240322	-34.36	3530	20231020	50.99	8120	-34.36	20240322	4365	22.11	20240315	8120	-34.36	20240322	3665	45.43	20231024	7.24	N	002720	1000	211 억	308590	N	N	12	N	N
44	20241024	130137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5340	-100	5	-1.84	681209920	127214	28.22	5360	5430	5310	7070	3810	5440	5354.79	1.46	-38813	5673	5556	5443	5326	5213	5615	5385	212	1630	1000	3480	10	1	21159832	1130	-13.42	1.29	12	0.60	-398.00	4136.00	8120	20240322	-34.24	3530	20231020	51.27	8120	-34.24	20240322	4365	22.34	20240315	8120	-34.24	20240322	3665	45.70	20231024	7.24	N	002720	1000	211 억	308590	N	N	12	N	N
45	20241024	120137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5360	-80	5	-1.47	609660720	113847	25.25	5360	5430	5310	7070	3810	5440	5355.04	1.46	-31741	5673	5556	5443	5326	5213	5615	5385	212	1630	1000	3480	10	1	21159832	1134	-13.47	1.30	12	0.54	-398.00	4136.00	8120	20240322	-33.99	3530	20231020	51.84	8120	-33.99	20240322	4365	22.79	20240315	8120	-33.99	20240322	3665	46.25	20231024	7.24	N	002720	1000	211 억	308590	N	N	12	N	N
46	20241024	110137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5370	-70	5	-1.29	541013260	101038	22.41	5360	5430	5310	7070	3810	5440	5354.50	1.46	-31119	5673	5556	5443	5326	5213	5615	5385	212	1630	1000	3480	10	1	21159832	1136	-13.49	1.30	12	0.48	-398.00	4136.00	8120	20240322	-33.87	3530	20231020	52.12	8120	-33.87	20240322	4365	23.02	20240315	8120	-33.87	20240322	3665	46.52	20231024	7.24	N	002720	1000	211 억	308590	N	N	12	N	N
47	20241024	100137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5350	-90	5	-1.65	464220090	86705	19.23	5360	5430	5310	7070	3810	5440	5353.96	1.46	-30817	5673	5556	5443	5326	5213	5615	5385	212	1630	1000	3480	10	1	21159832	1132	-13.44	1.29	12	0.41	-398.00	4136.00	8120	20240322	-34.11	3530	20231020	51.56	8120	-34.11	20240322	4365	22.57	20240315	8120	-34.11	20240322	3665	45.98	20231024	7.24	N	002720	1000	211 억	308590	N	N	12	N	N
48	20241024	090131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5380	-60	5	-1.10	31404060	5856	1.30	5360	5410	5360	7070	3810	5440	5361.92	1.46	588	5673	5556	5443	5326	5213	5615	5385	212	1630	1000	3480	10	1	21159832	1138	-13.52	1.30	12	0.03	-398.00	4136.00	8120	20240322	-33.74	3530	20231020	52.41	8120	-33.74	20240322	4365	23.25	20240315	8120	-33.74	20240322	3665	46.79	20231024	7.24	N	002720	1000	211 억	308590	N	N	12	N	N
49	20241023	160138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	50	2	0.93	2417963120	443170	110.38	5390	5560	5330	7000	3780	5390	5456.18	1.56	-18445	5790	5590	5490	5290	5190	5540	5240	212	1610	1000	3440	10	1	21159832	1151	-13.67	1.32	12	2.09	-398.00	4136.00	8120	20240322	-33.00	3530	20231020	54.11	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	3665	48.43	20231024	6.84	N	002720	1000	211 억	330347	N	N	12	N	N
50	20241023	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5430	40	2	0.74	2287975650	419207	104.42	5390	5560	5330	7000	3780	5390	5457.93	1.56	-20355	5790	5590	5490	5290	5190	5540	5240	212	1610	1000	3440	10	1	21159832	1149	-13.64	1.31	12	1.98	-398.00	4136.00	8120	20240322	-33.13	3530	20231020	53.82	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	3665	48.16	20231024	6.84	N	002720	1000	211 억	330347	N	N	22	N	N
51	20241023	140139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5410	20	2	0.37	2134229370	390946	97.38	5390	5560	5330	7000	3780	5390	5459.21	1.56	-29758	5790	5590	5490	5290	5190	5540	5240	212	1610	1000	3440	10	1	21159832	1145	-13.59	1.31	12	1.85	-398.00	4136.00	8120	20240322	-33.37	3530	20231020	53.26	8120	-33.37	20240322	4365	23.94	20240315	8120	-33.37	20240322	3665	47.61	20231024	6.84	N	002720	1000	211 억	330347	N	N	22	N	N
52	20241023	130138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	30	2	0.56	1761520590	321817	80.16	5390	5560	5350	7000	3780	5390	5473.78	1.56	-34791	5790	5590	5490	5290	5190	5540	5240	212	1610	1000	3440	10	1	21159832	1147	-13.62	1.31	12	1.52	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3665	47.89	20231024	6.84	N	002720	1000	211 억	330347	N	N	22	N	N
53	20241023	120137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5480	90	2	1.67	1633230140	298274	74.29	5390	5560	5350	7000	3780	5390	5475.72	1.56	-21563	5790	5590	5490	5290	5190	5540	5240	212	1610	1000	3440	10	1	21159832	1160	-13.77	1.32	12	1.41	-398.00	4136.00	8120	20240322	-32.51	3530	20231020	55.24	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	3665	49.52	20231024	6.84	N	002720	1000	211 억	330347	N	N	22	N	N
54	20241023	110137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	100	2	1.86	1441288690	263061	65.52	5390	5560	5350	7000	3780	5390	5479.05	1.56	-25936	5790	5590	5490	5290	5190	5540	5240	212	1610	1000	3440	10	1	21159832	1162	-13.79	1.33	12	1.24	-398.00	4136.00	8120	20240322	-32.39	3530	20231020	55.52	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	3665	49.80	20231024	6.84	N	002720	1000	211 억	330347	N	N	22	N	N
55	20241023	100137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	120	2	2.23	1021180290	186441	46.44	5390	5550	5350	7000	3780	5390	5477.42	1.56	-16453	5790	5590	5490	5290	5190	5540	5240	212	1610	1000	3440	10	1	21159832	1166	-13.84	1.33	12	0.88	-398.00	4136.00	8120	20240322	-32.14	3530	20231020	56.09	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	3665	50.34	20231024	6.84	N	002720	1000	211 억	330347	N	N	22	N	N
56	20241023	090137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	100	2	1.86	51680980	9508	2.37	5390	5520	5380	7000	3780	5390	5437.53	1.56	3099	5790	5590	5490	5290	5190	5540	5240	212	1610	1000	3440	10	1	21159832	1162	-13.79	1.33	12	0.04	-398.00	4136.00	8120	20240322	-32.39	3530	20231020	55.52	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	3665	49.80	20231024	6.84	N	002720	1000	211 억	330347	N	N	22	N	N
57	20241022	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5390	-230	5	-4.09	2154340970	390896	59.17	5620	5690	5390	7300	3940	5620	5511.28	1.48	16672	5846	5732	5676	5562	5506	5705	5535	212	1680	1000	3590	10	1	21159832	1141	-13.54	1.30	12	1.85	-398.00	4136.00	8120	20240322	-33.62	3530	20231020	52.69	8120	-33.62	20240322	4365	23.48	20240315	8120	-33.62	20240322	3665	47.07	20231024	6.65	N	002720	1000	211 억	313018	N	N	22	N	N
58	20241022	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	-170	5	-3.02	1940794660	351438	53.19	5620	5690	5420	7300	3940	5620	5522.26	1.48	8843	5846	5732	5676	5562	5506	5705	5535	212	1680	1000	3590	10	1	21159832	1153	-13.69	1.32	12	1.66	-398.00	4136.00	8120	20240322	-32.88	3530	20231020	54.39	8120	-32.88	20240322	4365	24.86	20240315	8120	-32.88	20240322	3665	48.70	20231024	6.65	N	002720	1000	211 억	313018	N	N	184	N	N
59	20241022	140138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	-120	5	-2.14	1642497620	296674	44.91	5620	5690	5440	7300	3940	5620	5536.19	1.48	9356	5846	5732	5676	5562	5506	5705	5535	212	1680	1000	3590	10	1	21159832	1164	-13.82	1.33	12	1.40	-398.00	4136.00	8120	20240322	-32.27	3530	20231020	55.81	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	3665	50.07	20231024	6.65	N	002720	1000	211 억	313018	N	N	184	N	N
60	20241022	130137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-130	5	-2.31	1591865940	287443	43.51	5620	5690	5440	7300	3940	5620	5537.84	1.48	9708	5846	5732	5676	5562	5506	5705	5535	212	1680	1000	3590	10	1	21159832	1162	-13.79	1.33	12	1.36	-398.00	4136.00	8120	20240322	-32.39	3530	20231020	55.52	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	3665	49.80	20231024	6.65	N	002720	1000	211 억	313018	N	N	184	N	N
61	20241022	120138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	-120	5	-2.14	1421463510	256427	38.81	5620	5690	5440	7300	3940	5620	5543.15	1.48	22477	5846	5732	5676	5562	5506	5705	5535	212	1680	1000	3590	10	1	21159832	1164	-13.82	1.33	12	1.21	-398.00	4136.00	8120	20240322	-32.27	3530	20231020	55.81	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	3665	50.07	20231024	6.65	N	002720	1000	211 억	313018	N	N	184	N	N
62	20241022	110137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5480	-140	5	-2.49	1311240470	236345	35.77	5620	5690	5440	7300	3940	5620	5547.79	1.48	25803	5846	5732	5676	5562	5506	5705	5535	212	1680	1000	3590	10	1	21159832	1160	-13.77	1.32	12	1.12	-398.00	4136.00	8120	20240322	-32.51	3530	20231020	55.24	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	3665	49.52	20231024	6.65	N	002720	1000	211 억	313018	N	N	184	N	N
63	20241022	100137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-130	5	-2.31	1011741440	181687	27.50	5620	5690	5490	7300	3940	5620	5568.41	1.48	35495	5846	5732	5676	5562	5506	5705	5535	212	1680	1000	3590	10	1	21159832	1162	-13.79	1.33	12	0.86	-398.00	4136.00	8120	20240322	-32.39	3530	20231020	55.52	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	3665	49.80	20231024	6.65	N	002720	1000	211 억	313018	N	N	184	N	N
64	20241022	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	30	2	0.53	55646200	9928	1.50	5620	5650	5570	7300	3940	5620	5603.92	1.48	-380	5846	5732	5676	5562	5506	5705	5535	212	1680	1000	3590	10	1	21159832	1196	-14.20	1.37	12	0.05	-398.00	4136.00	8120	20240322	-30.42	3530	20231020	60.06	8120	-30.42	20240322	4365	29.44	20240315	8120	-30.42	20240322	3665	54.16	20231024	6.65	N	002720	1000	211 억	313018	N	N	184	N	N
65	20241021	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5620	-80	5	-1.40	3738852640	655100	37.43	5720	5790	5620	7410	3990	5700	5707.41	1.76	-58233	6066	5882	5666	5482	5266	5975	5575	212	1710	1000	3640	10	1	21159832	1189	-14.12	1.36	12	3.10	-398.00	4136.00	8120	20240322	-30.79	3530	20231020	59.21	8120	-30.79	20240322	4365	28.75	20240315	8120	-30.79	20240322	3665	53.34	20231024	6.75	N	002720	1000	211 억	373022	N	N	184	N	N
66	20241021	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	-40	5	-0.70	3527095370	617534	35.28	5720	5790	5640	7410	3990	5700	5711.77	1.76	-70085	6066	5882	5666	5482	5266	5975	5575	212	1710	1000	3640	10	1	21159832	1198	-14.22	1.37	12	2.92	-398.00	4136.00	8120	20240322	-30.30	3530	20231020	60.34	8120	-30.30	20240322	4365	29.67	20240315	8120	-30.30	20240322	3665	54.43	20231024	6.75	N	002720	1000	211 억	373022	N	N	1043	N	N
67	20241021	140137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	-30	5	-0.53	3291032100	575812	32.90	5720	5790	5650	7410	3990	5700	5715.73	1.76	-71580	6066	5882	5666	5482	5266	5975	5575	212	1710	1000	3640	10	1	21159832	1200	-14.25	1.37	12	2.72	-398.00	4136.00	8120	20240322	-30.17	3530	20231020	60.62	8120	-30.17	20240322	4365	29.90	20240315	8120	-30.17	20240322	3665	54.71	20231024	6.75	N	002720	1000	211 억	373022	N	N	1043	N	N
68	20241021	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5750	50	2	0.88	3021671000	528523	30.20	5720	5790	5650	7410	3990	5700	5717.53	1.76	-80442	6066	5882	5666	5482	5266	5975	5575	212	1710	1000	3640	10	1	21159832	1217	-14.45	1.39	12	2.50	-398.00	4136.00	8120	20240322	-29.19	3530	20231020	62.89	8120	-29.19	20240322	4365	31.73	20240315	8120	-29.19	20240322	3665	56.89	20231024	6.75	N	002720	1000	211 억	373022	N	N	1043	N	N
69	20241021	120137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	-10	5	-0.18	2701247590	472433	26.99	5720	5790	5650	7410	3990	5700	5718.11	1.76	-78582	6066	5882	5666	5482	5266	5975	5575	212	1710	1000	3640	10	1	21159832	1204	-14.30	1.38	12	2.23	-398.00	4136.00	8120	20240322	-29.93	3530	20231020	61.19	8120	-29.93	20240322	4365	30.36	20240315	8120	-29.93	20240322	3665	55.25	20231024	6.75	N	002720	1000	211 억	373022	N	N	1043	N	N
70	20241021	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	-10	5	-0.18	2515290000	439786	25.13	5720	5790	5650	7410	3990	5700	5719.79	1.76	-72500	6066	5882	5666	5482	5266	5975	5575	212	1710	1000	3640	10	1	21159832	1204	-14.30	1.38	12	2.08	-398.00	4136.00	8120	20240322	-29.93	3530	20231020	61.19	8120	-29.93	20240322	4365	30.36	20240315	8120	-29.93	20240322	3665	55.25	20231024	6.75	N	002720	1000	211 억	373022	N	N	1043	N	N
71	20241021	100137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5780	80	2	1.40	2154197370	376600	21.52	5720	5790	5650	7410	3990	5700	5720.66	1.76	-45614	6066	5882	5666	5482	5266	5975	5575	212	1710	1000	3640	10	1	21159832	1223	-14.52	1.40	12	1.78	-398.00	4136.00	8120	20240322	-28.82	3530	20231020	63.74	8120	-28.82	20240322	4365	32.42	20240315	8120	-28.82	20240322	3665	57.71	20231024	6.75	N	002720	1000	211 억	373022	N	N	1043	N	N
72	20241021	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5730	30	2	0.53	418807540	73261	4.19	5720	5770	5700	7410	3990	5700	5719.24	1.76	-670	6066	5882	5666	5482	5266	5975	5575	212	1710	1000	3640	10	1	21159832	1212	-14.40	1.39	12	0.35	-398.00	4136.00	8120	20240322	-29.43	3530	20231020	62.32	8120	-29.43	20240322	4365	31.27	20240315	8120	-29.43	20240322	3665	56.34	20231024	6.75	N	002720	1000	211 억	373022	N	N	1043	N	N
73	20241018	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	250	2	4.59	9813404470	1725325	596.79	5450	5850	5450	7080	3820	5450	5687.82	2.24	-100918	5596	5522	5436	5362	5276	5560	5400	212	1630	1000	3480	10	1	21159832	1206	-14.32	1.38	12	8.15	-398.00	4136.00	8120	20240322	-29.80	3530	20231020	61.47	8120	-29.80	20240322	4365	30.58	20240315	8120	-29.80	20240322	3530	61.47	20231020	6.64	N	002720	1000	211 억	474616	N	N	1043	N	N
74	20241018	150140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	200	2	3.67	9383709800	1649675	570.62	5450	5850	5450	7080	3820	5450	5688.22	2.24	-101687	5596	5522	5436	5362	5276	5560	5400	212	1630	1000	3480	10	1	21159832	1196	-14.20	1.37	12	7.80	-398.00	4136.00	8120	20240322	-30.42	3530	20231020	60.06	8120	-30.42	20240322	4365	29.44	20240315	8120	-30.42	20240322	3530	60.06	20231020	6.64	N	002720	1000	211 억	474616	N	N	821	N	N
75	20241018	140139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5640	190	2	3.49	9044891350	1589789	549.91	5450	5850	5450	7080	3820	5450	5689.37	2.24	-104578	5596	5522	5436	5362	5276	5560	5400	212	1630	1000	3480	10	1	21159832	1193	-14.17	1.36	12	7.51	-398.00	4136.00	8120	20240322	-30.54	3530	20231020	59.77	8120	-30.54	20240322	4365	29.21	20240315	8120	-30.54	20240322	3530	59.77	20231020	6.64	N	002720	1000	211 억	474616	N	N	821	N	N
76	20241018	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5630	180	2	3.30	8367372050	1469870	508.43	5450	5850	5450	7080	3820	5450	5692.59	2.24	-118313	5596	5522	5436	5362	5276	5560	5400	212	1630	1000	3480	10	1	21159832	1191	-14.15	1.36	12	6.95	-398.00	4136.00	8120	20240322	-30.67	3530	20231020	59.49	8120	-30.67	20240322	4365	28.98	20240315	8120	-30.67	20240322	3530	59.49	20231020	6.64	N	002720	1000	211 억	474616	N	N	821	N	N
77	20241018	120139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	210	2	3.85	7720661840	1355249	468.78	5450	5850	5450	7080	3820	5450	5696.86	2.24	-136068	5596	5522	5436	5362	5276	5560	5400	212	1630	1000	3480	10	1	21159832	1198	-14.22	1.37	12	6.40	-398.00	4136.00	8120	20240322	-30.30	3530	20231020	60.34	8120	-30.30	20240322	4365	29.67	20240315	8120	-30.30	20240322	3530	60.34	20231020	6.64	N	002720	1000	211 억	474616	N	N	821	N	N
78	20241018	110138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	220	2	4.04	4805741720	847314	293.08	5450	5780	5450	7080	3820	5450	5671.74	2.24	-90084	5596	5522	5436	5362	5276	5560	5400	212	1630	1000	3480	10	1	21159832	1200	-14.25	1.37	12	4.00	-398.00	4136.00	8120	20240322	-30.17	3530	20231020	60.62	8120	-30.17	20240322	4365	29.90	20240315	8120	-30.17	20240322	3530	60.62	20231020	6.64	N	002720	1000	211 억	474616	N	N	821	N	N
79	20241018	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	210	2	3.85	3689869640	651123	225.22	5450	5780	5450	7080	3820	5450	5666.93	2.24	-109844	5596	5522	5436	5362	5276	5560	5400	212	1630	1000	3480	10	1	21159832	1198	-14.22	1.37	12	3.08	-398.00	4136.00	8120	20240322	-30.30	3530	20231020	60.34	8120	-30.30	20240322	4365	29.67	20240315	8120	-30.30	20240322	3530	60.34	20231020	6.64	N	002720	1000	211 억	474616	N	N	821	N	N
80	20241018	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	50	2	0.92	28707700	5217	1.80	5450	5520	5450	7080	3820	5450	5502.72	2.24	-408	5596	5522	5436	5362	5276	5560	5400	212	1630	1000	3480	10	1	21159832	1164	-13.82	1.33	12	0.02	-398.00	4136.00	8120	20240322	-32.27	3530	20231020	55.81	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	3530	55.81	20231020	6.64	N	002720	1000	211 억	474616	N	N	821	N	N
81	20241017	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	-20	5	-0.37	1558979520	286941	30.66	5400	5510	5350	7110	3830	5470	5433.03	2.12	24971	5956	5712	5486	5242	5016	5835	5365	212	1640	1000	3500	10	1	21159832	1153	-13.69	1.32	12	1.36	-398.00	4136.00	8120	20240322	-32.88	3530	20231020	54.39	8120	-32.88	20240322	4365	24.86	20240315	8120	-32.88	20240322	3530	54.39	20231020	6.58	N	002720	1000	211 억	449593	N	N	821	N	N
82	20241017	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5470	0	3	0.00	1437779510	264751	28.29	5400	5510	5350	7110	3830	5470	5430.67	2.12	24983	5956	5712	5486	5242	5016	5835	5365	212	1640	1000	3500	10	1	21159832	1157	-13.74	1.32	12	1.25	-398.00	4136.00	8120	20240322	-32.64	3530	20231020	54.96	8120	-32.64	20240322	4365	25.32	20240315	8120	-32.64	20240322	3530	54.96	20231020	6.58	N	002720	1000	211 억	449593	N	N	6065	N	N
83	20241017	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5470	0	3	0.00	1225988890	226166	24.17	5400	5510	5350	7110	3830	5470	5420.73	2.12	28688	5956	5712	5486	5242	5016	5835	5365	212	1640	1000	3500	10	1	21159832	1157	-13.74	1.32	12	1.07	-398.00	4136.00	8120	20240322	-32.64	3530	20231020	54.96	8120	-32.64	20240322	4365	25.32	20240315	8120	-32.64	20240322	3530	54.96	20231020	6.58	N	002720	1000	211 억	449593	N	N	6065	N	N
84	20241017	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	-10	5	-0.18	1086437280	200685	21.45	5400	5510	5350	7110	3830	5470	5413.62	2.12	30451	5956	5712	5486	5242	5016	5835	5365	212	1640	1000	3500	10	1	21159832	1155	-13.72	1.32	12	0.95	-398.00	4136.00	8120	20240322	-32.76	3530	20231020	54.67	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	3530	54.67	20231020	6.58	N	002720	1000	211 억	449593	N	N	6065	N	N
85	20241017	120136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	30	2	0.55	1003835930	185602	19.83	5400	5510	5350	7110	3830	5470	5408.51	2.12	27046	5956	5712	5486	5242	5016	5835	5365	212	1640	1000	3500	10	1	21159832	1164	-13.82	1.33	12	0.88	-398.00	4136.00	8120	20240322	-32.27	3530	20231020	55.81	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	3530	55.81	20231020	6.58	N	002720	1000	211 억	449593	N	N	6065	N	N
86	20241017	110137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	-30	5	-0.55	833095200	154383	16.50	5400	5490	5350	7110	3830	5470	5396.24	2.12	24132	5956	5712	5486	5242	5016	5835	5365	212	1640	1000	3500	10	1	21159832	1151	-13.67	1.32	12	0.73	-398.00	4136.00	8120	20240322	-33.00	3530	20231020	54.11	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	3530	54.11	20231020	6.58	N	002720	1000	211 억	449593	N	N	6065	N	N
87	20241017	100137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5370	-100	5	-1.83	584074670	108239	11.57	5400	5490	5350	7110	3830	5470	5396.09	2.12	5844	5956	5712	5486	5242	5016	5835	5365	212	1640	1000	3500	10	1	21159832	1136	-13.49	1.30	12	0.51	-398.00	4136.00	8120	20240322	-33.87	3530	20231020	52.12	8120	-33.87	20240322	4365	23.02	20240315	8120	-33.87	20240322	3530	52.12	20231020	6.58	N	002720	1000	211 억	449593	N	N	6065	N	N
88	20241017	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5410	-60	5	-1.10	109072370	20210	2.16	5400	5460	5350	7110	3830	5470	5396.58	2.12	1269	5956	5712	5486	5242	5016	5835	5365	212	1640	1000	3500	10	1	21159832	1145	-13.59	1.31	12	0.10	-398.00	4136.00	8120	20240322	-33.37	3530	20231020	53.26	8120	-33.37	20240322	4365	23.94	20240315	8120	-33.37	20240322	3530	53.26	20231020	6.58	N	002720	1000	211 억	449593	N	N	6065	N	N
89	20241016	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5470	170	2	3.21	5127761820	928087	464.80	5300	5730	5260	6890	3710	5300	5525.23	2.16	-9475	5453	5376	5323	5246	5193	5350	5220	212	1590	1000	3390	10	1	21159832	1157	-13.74	1.32	12	4.39	-398.00	4136.00	8120	20240322	-32.64	3530	20231020	54.96	8120	-32.64	20240322	4365	25.32	20240315	8120	-32.64	20240322	3530	54.96	20231020	6.62	N	002720	1000	211 억	456645	N	N	6065	N	N
90	20241016	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	160	2	3.02	4952589980	896028	448.74	5300	5730	5260	6890	3710	5300	5527.27	2.16	-18049	5453	5376	5323	5246	5193	5350	5220	212	1590	1000	3390	10	1	21159832	1155	-13.72	1.32	12	4.23	-398.00	4136.00	8120	20240322	-32.76	3530	20231020	54.67	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	3530	54.67	20231020	6.62	N	002720	1000	211 억	456645	N	N	20378	N	N
91	20241016	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	120	2	2.26	4766441420	861825	431.61	5300	5730	5260	6890	3710	5300	5530.64	2.16	-28219	5453	5376	5323	5246	5193	5350	5220	212	1590	1000	3390	10	1	21159832	1147	-13.62	1.31	12	4.07	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.62	N	002720	1000	211 억	456645	N	N	20378	N	N
92	20241016	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	120	2	2.26	4450920400	803739	402.52	5300	5730	5260	6890	3710	5300	5537.77	2.16	-36158	5453	5376	5323	5246	5193	5350	5220	212	1590	1000	3390	10	1	21159832	1147	-13.62	1.31	12	3.80	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.62	N	002720	1000	211 억	456645	N	N	20378	N	N
93	20241016	120137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5530	230	2	4.34	1894648680	346111	173.34	5300	5590	5260	6890	3710	5300	5474.11	2.16	-1766	5453	5376	5323	5246	5193	5350	5220	212	1590	1000	3390	10	1	21159832	1170	-13.89	1.34	12	1.64	-398.00	4136.00	8120	20240322	-31.90	3530	20231020	56.66	8120	-31.90	20240322	4365	26.69	20240315	8120	-31.90	20240322	3530	56.66	20231020	6.62	N	002720	1000	211 억	456645	N	N	20378	N	N
94	20241016	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	120	2	2.26	788024640	145624	72.93	5300	5470	5260	6890	3710	5300	5411.37	2.16	2899	5453	5376	5323	5246	5193	5350	5220	212	1590	1000	3390	10	1	21159832	1147	-13.62	1.31	12	0.69	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.62	N	002720	1000	211 억	456645	N	N	20378	N	N
95	20241016	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5430	130	2	2.45	611126570	112958	56.57	5300	5470	5260	6890	3710	5300	5410.21	2.16	5924	5453	5376	5323	5246	5193	5350	5220	212	1590	1000	3390	10	1	21159832	1149	-13.64	1.31	12	0.53	-398.00	4136.00	8120	20240322	-33.13	3530	20231020	53.82	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	3530	53.82	20231020	6.62	N	002720	1000	211 억	456645	N	N	20378	N	N
96	20241016	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5300	0	3	0.00	22682770	4282	2.14	5300	5300	5260	6890	3710	5300	5297.24	2.16	-914	5453	5376	5323	5246	5193	5350	5220	212	1590	1000	3390	10	1	21159832	1121	-13.32	1.28	12	0.02	-398.00	4136.00	8120	20240322	-34.73	3530	20231020	50.14	8120	-34.73	20240322	4365	21.42	20240315	8120	-34.73	20240322	3530	50.14	20231020	6.62	N	002720	1000	211 억	456645	N	N	20378	N	N
97	20241015	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5300	-40	5	-0.75	1052606310	197901	90.75	5340	5400	5270	6940	3740	5340	5319.00	2.18	-6026	5500	5420	5360	5280	5220	5390	5250	212	1600	1000	3410	10	1	21159832	1121	-13.32	1.28	12	0.94	-398.00	4136.00	8120	20240322	-34.73	3530	20231020	50.14	8120	-34.73	20240322	4365	21.42	20240315	8120	-34.73	20240322	3530	50.14	20231020	6.63	N	002720	1000	211 억	460522	N	N	20377	N	N
98	20241015	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5300	-40	5	-0.75	976485830	183572	84.18	5340	5400	5270	6940	3740	5340	5319.36	2.18	-10053	5500	5420	5360	5280	5220	5390	5250	212	1600	1000	3410	10	1	21159832	1121	-13.32	1.28	12	0.87	-398.00	4136.00	8120	20240322	-34.73	3530	20231020	50.14	8120	-34.73	20240322	4365	21.42	20240315	8120	-34.73	20240322	3530	50.14	20231020	6.63	N	002720	1000	211 억	460522	N	N	24001	N	N
99	20241015	140137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5320	-20	5	-0.37	871802070	163824	75.12	5340	5400	5270	6940	3740	5340	5321.58	2.18	-14423	5500	5420	5360	5280	5220	5390	5250	212	1600	1000	3410	10	1	21159832	1126	-13.37	1.29	12	0.77	-398.00	4136.00	8120	20240322	-34.48	3530	20231020	50.71	8120	-34.48	20240322	4365	21.88	20240315	8120	-34.48	20240322	3530	50.71	20231020	6.63	N	002720	1000	211 억	460522	N	N	24001	N	N
100	20241015	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5290	-50	5	-0.94	786747940	147779	67.77	5340	5400	5270	6940	3740	5340	5323.81	2.18	-17732	5500	5420	5360	5280	5220	5390	5250	212	1600	1000	3410	10	1	21159832	1119	-13.29	1.28	12	0.70	-398.00	4136.00	8120	20240322	-34.85	3530	20231020	49.86	8120	-34.85	20240322	4365	21.19	20240315	8120	-34.85	20240322	3530	49.86	20231020	6.63	N	002720	1000	211 억	460522	N	N	24001	N	N
101	20241015	120136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5290	-50	5	-0.94	693593750	130171	59.69	5340	5400	5270	6940	3740	5340	5328.33	2.18	-17688	5500	5420	5360	5280	5220	5390	5250	212	1600	1000	3410	10	1	21159832	1119	-13.29	1.28	12	0.62	-398.00	4136.00	8120	20240322	-34.85	3530	20231020	49.86	8120	-34.85	20240322	4365	21.19	20240315	8120	-34.85	20240322	3530	49.86	20231020	6.63	N	002720	1000	211 억	460522	N	N	24001	N	N
102	20241015	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5310	-30	5	-0.56	591084920	110831	50.82	5340	5400	5270	6940	3740	5340	5333.21	2.18	-11191	5500	5420	5360	5280	5220	5390	5250	212	1600	1000	3410	10	1	21159832	1124	-13.34	1.28	12	0.52	-398.00	4136.00	8120	20240322	-34.61	3530	20231020	50.42	8120	-34.61	20240322	4365	21.65	20240315	8120	-34.61	20240322	3530	50.42	20231020	6.63	N	002720	1000	211 억	460522	N	N	24001	N	N
103	20241015	100137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5340	0	3	0.00	277842000	51864	23.78	5340	5400	5320	6940	3740	5340	5357.13	2.18	-8877	5500	5420	5360	5280	5220	5390	5250	212	1600	1000	3410	10	1	21159832	1130	-13.42	1.29	12	0.25	-398.00	4136.00	8120	20240322	-34.24	3530	20231020	51.27	8120	-34.24	20240322	4365	22.34	20240315	8120	-34.24	20240322	3530	51.27	20231020	6.63	N	002720	1000	211 억	460522	N	N	24001	N	N
104	20241015	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5360	20	2	0.37	17681970	3305	1.52	5340	5380	5340	6940	3740	5340	5350.07	2.18	745	5500	5420	5360	5280	5220	5390	5250	212	1600	1000	3410	10	1	21159832	1134	-13.47	1.30	12	0.02	-398.00	4136.00	8120	20240322	-33.99	3530	20231020	51.84	8120	-33.99	20240322	4365	22.79	20240315	8120	-33.99	20240322	3530	51.84	20231020	6.63	N	002720	1000	211 억	460522	N	N	24001	N	N
105	20241014	160134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5340	-60	5	-1.11	1139258450	212825	83.50	5410	5440	5300	7020	3780	5400	5353.04	2.09	16771	5626	5512	5456	5342	5286	5485	5315	212	1620	1000	3450	10	1	21159832	1130	-13.42	1.29	12	1.01	-398.00	4136.00	8120	20240322	-34.24	3530	20231020	51.27	8120	-34.24	20240322	4365	22.34	20240315	8120	-34.24	20240322	3530	51.27	20231020	6.37	N	002720	1000	211 억	441241	N	N	24000	N	N
106	20241014	150134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5360	-40	5	-0.74	965965870	180470	70.81	5410	5440	5300	7020	3780	5400	5352.40	2.09	10536	5626	5512	5456	5342	5286	5485	5315	212	1620	1000	3450	10	1	21159832	1134	-13.47	1.30	12	0.85	-398.00	4136.00	8120	20240322	-33.99	3530	20231020	51.84	8120	-33.99	20240322	4365	22.79	20240315	8120	-33.99	20240322	3530	51.84	20231020	6.37	N	002720	1000	211 억	441241	N	N	13822	N	N
107	20241014	140135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5350	-50	5	-0.93	835822650	156184	61.28	5410	5440	5300	7020	3780	5400	5351.41	2.09	5177	5626	5512	5456	5342	5286	5485	5315	212	1620	1000	3450	10	1	21159832	1132	-13.44	1.29	12	0.74	-398.00	4136.00	8120	20240322	-34.11	3530	20231020	51.56	8120	-34.11	20240322	4365	22.57	20240315	8120	-34.11	20240322	3530	51.56	20231020	6.37	N	002720	1000	211 억	441241	N	N	13822	N	N
108	20241014	130135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5350	-50	5	-0.93	765705030	143063	56.13	5410	5440	5300	7020	3780	5400	5352.10	2.09	3654	5626	5512	5456	5342	5286	5485	5315	212	1620	1000	3450	10	1	21159832	1132	-13.44	1.29	12	0.68	-398.00	4136.00	8120	20240322	-34.11	3530	20231020	51.56	8120	-34.11	20240322	4365	22.57	20240315	8120	-34.11	20240322	3530	51.56	20231020	6.37	N	002720	1000	211 억	441241	N	N	13822	N	N
109	20241014	120135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5330	-70	5	-1.30	737351540	137751	54.04	5410	5440	5300	7020	3780	5400	5352.66	2.09	3634	5626	5512	5456	5342	5286	5485	5315	212	1620	1000	3450	10	1	21159832	1128	-13.39	1.29	12	0.65	-398.00	4136.00	8120	20240322	-34.36	3530	20231020	50.99	8120	-34.36	20240322	4365	22.11	20240315	8120	-34.36	20240322	3530	50.99	20231020	6.37	N	002720	1000	211 억	441241	N	N	13822	N	N
110	20241014	110135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5340	-60	5	-1.11	592385800	110572	43.38	5410	5440	5300	7020	3780	5400	5357.32	2.09	6553	5626	5512	5456	5342	5286	5485	5315	212	1620	1000	3450	10	1	21159832	1130	-13.42	1.29	12	0.52	-398.00	4136.00	8120	20240322	-34.24	3530	20231020	51.27	8120	-34.24	20240322	4365	22.34	20240315	8120	-34.24	20240322	3530	51.27	20231020	6.37	N	002720	1000	211 억	441241	N	N	13822	N	N
111	20241014	100134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5370	-30	5	-0.56	476065820	88874	34.87	5410	5440	5300	7020	3780	5400	5356.46	2.09	6298	5626	5512	5456	5342	5286	5485	5315	212	1620	1000	3450	10	1	21159832	1136	-13.49	1.30	12	0.42	-398.00	4136.00	8120	20240322	-33.87	3530	20231020	52.12	8120	-33.87	20240322	4365	23.02	20240315	8120	-33.87	20240322	3530	52.12	20231020	6.37	N	002720	1000	211 억	441241	N	N	13822	N	N
112	20241014	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	40	2	0.74	13576790	2505	0.98	5410	5440	5410	7020	3780	5400	5423.33	2.09	-163	5626	5512	5456	5342	5286	5485	5315	212	1620	1000	3450	10	1	21159832	1151	-13.67	1.32	12	0.01	-398.00	4136.00	8120	20240322	-33.00	3530	20231020	54.11	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	3530	54.11	20231020	6.37	N	002720	1000	211 억	441241	N	N	13822	N	N
113	20241011	160134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5400	-170	5	-3.05	1382338360	252834	46.07	5570	5570	5400	7240	3900	5570	5467.40	2.04	2832	5890	5730	5590	5430	5290	5810	5510	212	1670	1000	3560	10	1	21159832	1143	-13.57	1.31	12	1.19	-398.00	4136.00	8120	20240322	-33.50	3530	20231020	52.97	8120	-33.50	20240322	4365	23.71	20240315	8120	-33.50	20240322	3530	52.97	20231020	6.39	N	002720	1000	211 억	432137	N	N	13822	N	N
114	20241011	150134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	-150	5	-2.69	1189714950	217200	39.58	5570	5570	5410	7240	3900	5570	5477.51	2.04	3759	5890	5730	5590	5430	5290	5810	5510	212	1670	1000	3560	10	1	21159832	1147	-13.62	1.31	12	1.03	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.39	N	002720	1000	211 억	432137	N	N	17144	N	N
115	20241011	140134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	-110	5	-1.97	913559860	166408	30.32	5570	5570	5450	7240	3900	5570	5489.88	2.04	12385	5890	5730	5590	5430	5290	5810	5510	212	1670	1000	3560	10	1	21159832	1155	-13.72	1.32	12	0.79	-398.00	4136.00	8120	20240322	-32.76	3530	20231020	54.67	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	3530	54.67	20231020	6.39	N	002720	1000	211 억	432137	N	N	17144	N	N
116	20241011	130135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5470	-100	5	-1.80	766369790	139478	25.41	5570	5570	5450	7240	3900	5570	5494.56	2.04	15065	5890	5730	5590	5430	5290	5810	5510	212	1670	1000	3560	10	1	21159832	1157	-13.74	1.32	12	0.66	-398.00	4136.00	8120	20240322	-32.64	3530	20231020	54.96	8120	-32.64	20240322	4365	25.32	20240315	8120	-32.64	20240322	3530	54.96	20231020	6.39	N	002720	1000	211 억	432137	N	N	17144	N	N
117	20241011	120135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-80	5	-1.44	703398210	127955	23.31	5570	5570	5450	7240	3900	5570	5497.23	2.04	15448	5890	5730	5590	5430	5290	5810	5510	212	1670	1000	3560	10	1	21159832	1162	-13.79	1.33	12	0.60	-398.00	4136.00	8120	20240322	-32.39	3530	20231020	55.52	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	3530	55.52	20231020	6.39	N	002720	1000	211 억	432137	N	N	17144	N	N
118	20241011	110134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	-60	5	-1.08	528624910	96097	17.51	5570	5570	5450	7240	3900	5570	5500.95	2.04	7239	5890	5730	5590	5430	5290	5810	5510	212	1670	1000	3560	10	1	21159832	1166	-13.84	1.33	12	0.45	-398.00	4136.00	8120	20240322	-32.14	3530	20231020	56.09	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	3530	56.09	20231020	6.39	N	002720	1000	211 억	432137	N	N	17144	N	N
119	20241011	100139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	-60	5	-1.08	393761070	71583	13.04	5570	5570	5450	7240	3900	5570	5500.76	2.04	4012	5890	5730	5590	5430	5290	5810	5510	212	1670	1000	3560	10	1	21159832	1166	-13.84	1.33	12	0.34	-398.00	4136.00	8120	20240322	-32.14	3530	20231020	56.09	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	3530	56.09	20231020	6.39	N	002720	1000	211 억	432137	N	N	17144	N	N
120	20241011	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	-50	5	-0.90	27725750	5008	0.91	5570	5570	5520	7240	3900	5570	5536.27	2.04	-241	5890	5730	5590	5430	5290	5810	5510	212	1670	1000	3560	10	1	21159832	1168	-13.87	1.33	12	0.02	-398.00	4136.00	8120	20240322	-32.02	3530	20231020	56.37	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	3530	56.37	20231020	6.39	N	002720	1000	211 억	432137	N	N	17144	N	N
121	20241010	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	100	2	1.83	3002100570	537929	323.93	5490	5750	5450	7110	3830	5470	5580.87	2.29	-52497	5556	5512	5446	5402	5336	5535	5425	212	1640	1000	3500	10	1	21159832	1179	-13.99	1.35	12	2.54	-398.00	4136.00	8120	20240322	-31.40	3530	20231020	57.79	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	3530	57.79	20231020	6.43	N	002720	1000	211 억	484723	N	N	17144	N	N
122	20241010	150137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	100	2	1.83	2802250600	502081	302.34	5490	5750	5450	7110	3830	5470	5581.27	2.29	-50180	5556	5512	5446	5402	5336	5535	5425	212	1640	1000	3500	10	1	21159832	1179	-13.99	1.35	12	2.37	-398.00	4136.00	8120	20240322	-31.40	3530	20231020	57.79	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	3530	57.79	20231020	6.43	N	002720	1000	211 억	484723	N	N	12041	N	N
123	20241010	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5580	110	2	2.01	1274922500	230423	138.76	5490	5610	5450	7110	3830	5470	5532.97	2.29	14615	5556	5512	5446	5402	5336	5535	5425	212	1640	1000	3500	10	1	21159832	1181	-14.02	1.35	12	1.09	-398.00	4136.00	8120	20240322	-31.28	3530	20231020	58.07	8120	-31.28	20240322	4365	27.84	20240315	8120	-31.28	20240322	3530	58.07	20231020	6.43	N	002720	1000	211 억	484723	N	N	12041	N	N
124	20241010	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	90	2	1.65	1163967850	210480	126.75	5490	5610	5450	7110	3830	5470	5530.06	2.29	9888	5556	5512	5446	5402	5336	5535	5425	212	1640	1000	3500	10	1	21159832	1176	-13.97	1.34	12	0.99	-398.00	4136.00	8120	20240322	-31.53	3530	20231020	57.51	8120	-31.53	20240322	4365	27.38	20240315	8120	-31.53	20240322	3530	57.51	20231020	6.43	N	002720	1000	211 억	484723	N	N	12041	N	N
125	20241010	120136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	90	2	1.65	1041737190	188540	113.53	5490	5610	5450	7110	3830	5470	5525.28	2.29	10643	5556	5512	5446	5402	5336	5535	5425	212	1640	1000	3500	10	1	21159832	1176	-13.97	1.34	12	0.89	-398.00	4136.00	8120	20240322	-31.53	3530	20231020	57.51	8120	-31.53	20240322	4365	27.38	20240315	8120	-31.53	20240322	3530	57.51	20231020	6.43	N	002720	1000	211 억	484723	N	N	12041	N	N
126	20241010	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	50	2	0.91	594055720	108068	65.08	5490	5540	5450	7110	3830	5470	5497.05	2.29	-7390	5556	5512	5446	5402	5336	5535	5425	212	1640	1000	3500	10	1	21159832	1168	-13.87	1.33	12	0.51	-398.00	4136.00	8120	20240322	-32.02	3530	20231020	56.37	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	3530	56.37	20231020	6.43	N	002720	1000	211 억	484723	N	N	12041	N	N
127	20241010	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	30	2	0.55	379672780	68964	41.53	5490	5540	5470	7110	3830	5470	5505.38	2.29	-3501	5556	5512	5446	5402	5336	5535	5425	212	1640	1000	3500	10	1	21159832	1164	-13.82	1.33	12	0.33	-398.00	4136.00	8120	20240322	-32.27	3530	20231020	55.81	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	3530	55.81	20231020	6.43	N	002720	1000	211 억	484723	N	N	12041	N	N
128	20241010	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	50	2	0.91	15776880	2864	1.72	5490	5530	5490	7110	3830	5470	5508.69	2.29	-540	5556	5512	5446	5402	5336	5535	5425	212	1640	1000	3500	10	1	21159832	1168	-13.87	1.33	12	0.01	-398.00	4136.00	8120	20240322	-32.02	3530	20231020	56.37	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	3530	56.37	20231020	6.43	N	002720	1000	211 억	484723	N	N	12041	N	N
129	20241008	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5470	40	2	0.74	884347650	162492	115.73	5430	5490	5380	7050	3810	5430	5442.40	2.23	12882	5583	5506	5443	5366	5303	5545	5405	212	1620	1000	3470	10	1	21159832	1157	-13.74	1.32	12	0.77	-398.00	4136.00	8120	20240322	-32.64	3530	20231020	54.96	8120	-32.64	20240322	4365	25.32	20240315	8120	-32.64	20240322	3530	54.96	20231020	6.53	N	002720	1000	211 억	471842	N	N	12041	N	N
130	20241008	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	10	2	0.18	805221150	147954	105.38	5430	5490	5380	7050	3810	5430	5442.37	2.23	15536	5583	5506	5443	5366	5303	5545	5405	212	1620	1000	3470	10	1	21159832	1151	-13.67	1.32	12	0.70	-398.00	4136.00	8120	20240322	-33.00	3530	20231020	54.11	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	3530	54.11	20231020	6.53	N	002720	1000	211 억	471842	N	N	592	N	N
131	20241008	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	30	2	0.55	694889640	127738	90.98	5430	5490	5380	7050	3810	5430	5439.96	2.23	18378	5583	5506	5443	5366	5303	5545	5405	212	1620	1000	3470	10	1	21159832	1155	-13.72	1.32	12	0.60	-398.00	4136.00	8120	20240322	-32.76	3530	20231020	54.67	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	3530	54.67	20231020	6.53	N	002720	1000	211 억	471842	N	N	592	N	N
132	20241008	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	30	2	0.55	562172810	103466	73.69	5430	5490	5380	7050	3810	5430	5433.41	2.23	15561	5583	5506	5443	5366	5303	5545	5405	212	1620	1000	3470	10	1	21159832	1155	-13.72	1.32	12	0.49	-398.00	4136.00	8120	20240322	-32.76	3530	20231020	54.67	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	3530	54.67	20231020	6.53	N	002720	1000	211 억	471842	N	N	592	N	N
133	20241008	120135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5430	0	3	0.00	482496130	88825	63.26	5430	5490	5380	7050	3810	5430	5431.99	2.23	15372	5583	5506	5443	5366	5303	5545	5405	212	1620	1000	3470	10	1	21159832	1149	-13.64	1.31	12	0.42	-398.00	4136.00	8120	20240322	-33.13	3530	20231020	53.82	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	3530	53.82	20231020	6.53	N	002720	1000	211 억	471842	N	N	592	N	N
134	20241008	110135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	20	2	0.37	418851090	77121	54.93	5430	5490	5380	7050	3810	5430	5431.09	2.23	20078	5583	5506	5443	5366	5303	5545	5405	212	1620	1000	3470	10	1	21159832	1153	-13.69	1.32	12	0.36	-398.00	4136.00	8120	20240322	-32.88	3530	20231020	54.39	8120	-32.88	20240322	4365	24.86	20240315	8120	-32.88	20240322	3530	54.39	20231020	6.53	N	002720	1000	211 억	471842	N	N	592	N	N
135	20241008	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	30	2	0.55	246288210	45333	32.29	5430	5490	5380	7050	3810	5430	5432.87	2.23	9715	5583	5506	5443	5366	5303	5545	5405	212	1620	1000	3470	10	1	21159832	1155	-13.72	1.32	12	0.21	-398.00	4136.00	8120	20240322	-32.76	3530	20231020	54.67	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	3530	54.67	20231020	6.53	N	002720	1000	211 억	471842	N	N	592	N	N
136	20241008	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	-10	5	-0.18	6639680	1222	0.87	5430	5480	5420	7050	3810	5430	5433.45	2.23	158	5583	5506	5443	5366	5303	5545	5405	212	1620	1000	3470	10	1	21159832	1147	-13.62	1.31	12	0.01	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.53	N	002720	1000	211 억	471842	N	N	592	N	N
137	20241007	160135	57	100.00	KOSPI	의약품	N	N	N	N		N	5430	10	2	0.18	756144490	139281	91.90	5420	5520	5380	7040	3800	5420	5428.93	2.27	-8250	5573	5496	5383	5306	5193	5535	5345	212	1620	1000	3460	10	1	21159832	1149	-13.64	1.31	12	0.66	-398.00	4136.00	8120	20240322	-33.13	3530	20231020	53.82	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	3530	53.82	20231020	6.59	N	002720	1000	211 억	479856	N	N	592	N	N
138	20241007	150136	57	100.00	KOSPI	의약품	N	N	N	N		N	5430	10	2	0.18	729706710	134415	88.69	5420	5520	5380	7040	3800	5420	5428.78	2.27	-8267	5573	5496	5383	5306	5193	5535	5345	212	1620	1000	3460	10	1	21159832	1149	-13.64	1.31	12	0.64	-398.00	4136.00	8120	20240322	-33.13	3530	20231020	53.82	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	3530	53.82	20231020	6.59	N	002720	1000	211 억	479856	N	N	1184	N	N
139	20241007	140151	57	100.00	KOSPI	의약품	N	N	N	N		N	5430	10	2	0.18	651957260	120105	79.25	5420	5520	5380	7040	3800	5420	5428.25	2.27	-5381	5573	5496	5383	5306	5193	5535	5345	212	1620	1000	3460	10	1	21159832	1149	-13.64	1.31	12	0.57	-398.00	4136.00	8120	20240322	-33.13	3530	20231020	53.82	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	3530	53.82	20231020	6.59	N	002720	1000	211 억	479856	N	N	1184	N	N
140	20241007	130134	57	100.00	KOSPI	의약품	N	N	N	N		N	5420	0	3	0.00	509063940	93947	61.99	5420	5520	5380	7040	3800	5420	5418.62	2.27	-435	5573	5496	5383	5306	5193	5535	5345	212	1620	1000	3460	10	1	21159832	1147	-13.62	1.31	12	0.44	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.59	N	002720	1000	211 억	479856	N	N	1184	N	N
141	20241007	120148	57	100.00	KOSPI	의약품	N	N	N	N		N	5420	0	3	0.00	469760500	86672	57.19	5420	5520	5380	7040	3800	5420	5419.98	2.27	-695	5573	5496	5383	5306	5193	5535	5345	212	1620	1000	3460	10	1	21159832	1147	-13.62	1.31	12	0.41	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.59	N	002720	1000	211 억	479856	N	N	1184	N	N
142	20241007	110133	57	100.00	KOSPI	의약품	N	N	N	N		N	5430	10	2	0.18	417327170	76962	50.78	5420	5520	5380	7040	3800	5420	5422.52	2.27	-528	5573	5496	5383	5306	5193	5535	5345	212	1620	1000	3460	10	1	21159832	1149	-13.64	1.31	12	0.36	-398.00	4136.00	8120	20240322	-33.13	3530	20231020	53.82	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	3530	53.82	20231020	6.59	N	002720	1000	211 억	479856	N	N	1184	N	N
143	20241007	100131	57	100.00	KOSPI	의약품	N	N	N	N		N	5400	-20	5	-0.37	208436810	38529	25.42	5420	5460	5380	7040	3800	5420	5409.78	2.27	-1872	5573	5496	5383	5306	5193	5535	5345	212	1620	1000	3460	10	1	21159832	1143	-13.57	1.31	12	0.18	-398.00	4136.00	8120	20240322	-33.50	3530	20231020	52.97	8120	-33.50	20240322	4365	23.71	20240315	8120	-33.50	20240322	3530	52.97	20231020	6.59	N	002720	1000	211 억	479856	N	N	1184	N	N
144	20241007	090131	57	100.00	KOSPI	의약품	N	N	N	N		N	5460	40	2	0.74	25730000	4744	3.13	5420	5460	5410	7040	3800	5420	5423.98	2.27	-3079	5573	5496	5383	5306	5193	5535	5345	212	1620	1000	3460	10	1	21159832	1155	-13.72	1.32	12	0.02	-398.00	4136.00	8120	20240322	-32.76	3530	20231020	54.67	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	3530	54.67	20231020	6.59	N	002720	1000	211 억	479856	N	N	1184	N	N
145	20241004	160132	57	100.00	KOSPI	의약품	N	N	N	N		N	5420	80	2	1.50	804789090	148722	110.49	5290	5460	5270	6940	3740	5340	5411.27	2.05	47160	5453	5396	5323	5266	5193	5405	5275	212	1600	1000	3410	10	1	21159832	1147	-13.62	1.31	12	0.70	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.61	N	002720	1000	211 억	432908	N	N	1184	N	N
146	20241004	150132	57	100.00	KOSPI	의약품	N	N	N	N		N	5410	70	2	1.31	751542350	138890	103.18	5290	5460	5270	6940	3740	5340	5411.06	2.05	42805	5453	5396	5323	5266	5193	5405	5275	212	1600	1000	3410	10	1	21159832	1145	-13.59	1.31	12	0.66	-398.00	4136.00	8120	20240322	-33.37	3530	20231020	53.26	8120	-33.37	20240322	4365	23.94	20240315	8120	-33.37	20240322	3530	53.26	20231020	6.61	N	002720	1000	211 억	432908	N	N	601	N	N
147	20241004	140132	57	100.00	KOSPI	의약품	N	N	N	N		N	5390	50	2	0.94	708164210	130872	97.23	5290	5460	5270	6940	3740	5340	5411.12	2.05	40720	5453	5396	5323	5266	5193	5405	5275	212	1600	1000	3410	10	1	21159832	1141	-13.54	1.30	12	0.62	-398.00	4136.00	8120	20240322	-33.62	3530	20231020	52.69	8120	-33.62	20240322	4365	23.48	20240315	8120	-33.62	20240322	3530	52.69	20231020	6.61	N	002720	1000	211 억	432908	N	N	601	N	N
148	20241004	130132	57	100.00	KOSPI	의약품	N	N	N	N		N	5390	50	2	0.94	648612450	119840	89.03	5290	5460	5270	6940	3740	5340	5412.32	2.05	38486	5453	5396	5323	5266	5193	5405	5275	212	1600	1000	3410	10	1	21159832	1141	-13.54	1.30	12	0.57	-398.00	4136.00	8120	20240322	-33.62	3530	20231020	52.69	8120	-33.62	20240322	4365	23.48	20240315	8120	-33.62	20240322	3530	52.69	20231020	6.61	N	002720	1000	211 억	432908	N	N	601	N	N
149	20241004	120132	57	100.00	KOSPI	의약품	N	N	N	N		N	5460	120	2	2.25	555561110	102622	76.24	5290	5460	5270	6940	3740	5340	5413.66	2.05	35547	5453	5396	5323	5266	5193	5405	5275	212	1600	1000	3410	10	1	21159832	1155	-13.72	1.32	12	0.48	-398.00	4136.00	8120	20240322	-32.76	3530	20231020	54.67	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	3530	54.67	20231020	6.61	N	002720	1000	211 억	432908	N	N	601	N	N
150	20241004	110132	57	100.00	KOSPI	의약품	N	N	N	N		N	5440	100	2	1.87	426772280	78892	58.61	5290	5460	5270	6940	3740	5340	5409.58	2.05	32716	5453	5396	5323	5266	5193	5405	5275	212	1600	1000	3410	10	1	21159832	1151	-13.67	1.32	12	0.37	-398.00	4136.00	8120	20240322	-33.00	3530	20231020	54.11	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	3530	54.11	20231020	6.61	N	002720	1000	211 억	432908	N	N	601	N	N
151	20241004	100132	57	100.00	KOSPI	의약품	N	N	N	N		N	5420	80	2	1.50	193683800	35922	26.69	5290	5440	5270	6940	3740	5340	5391.79	2.05	12942	5453	5396	5323	5266	5193	5405	5275	212	1600	1000	3410	10	1	21159832	1147	-13.62	1.31	12	0.17	-398.00	4136.00	8120	20240322	-33.25	3530	20231020	53.54	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	3530	53.54	20231020	6.61	N	002720	1000	211 억	432908	N	N	601	N	N
152	20241004	090131	57	100.00	KOSPI	의약품	N	N	N	N		N	5370	30	2	0.56	9271000	1752	1.30	5290	5370	5270	6940	3740	5340	5291.67	2.05	268	5453	5396	5323	5266	5193	5405	5275	212	1600	1000	3410	10	1	21159832	1136	-13.49	1.30	12	0.01	-398.00	4136.00	8120	20240322	-33.87	3530	20231020	52.12	8120	-33.87	20240322	4365	23.02	20240315	8120	-33.87	20240322	3530	52.12	20231020	6.61	N	002720	1000	211 억	432908	N	N	601	N	N
153	20241002	160131	57	100.00	KOSPI	의약품	N	N	N	N		N	5340	-80	5	-1.48	704628410	132683	74.84	5340	5380	5250	7040	3800	5420	5310.24	1.97	16770	5606	5512	5396	5302	5186	5455	5245	212	1620	1000	3460	10	1	21159832	1130	-13.42	1.29	12	0.63	-398.00	4136.00	8120	20240322	-34.24	3530	20231020	51.27	8120	-34.24	20240322	4365	22.34	20240315	8120	-34.24	20240322	3530	51.27	20231020	6.59	N	002720	1000	211 억	416060	N	N	601	N	N
154	20241002	150133	57	100.00	KOSPI	의약품	N	N	N	N		N	5310	-110	5	-2.03	616222860	116026	65.44	5340	5380	5250	7040	3800	5420	5310.70	1.97	11142	5606	5512	5396	5302	5186	5455	5245	212	1620	1000	3460	10	1	21159832	1124	-13.34	1.28	12	0.55	-398.00	4136.00	8120	20240322	-34.61	3530	20231020	50.42	8120	-34.61	20240322	4365	21.65	20240315	8120	-34.61	20240322	3530	50.42	20231020	6.59	N	002720	1000	211 억	416060	N	N	390	N	N
155	20241002	140132	57	100.00	KOSPI	의약품	N	N	N	N		N	5320	-100	5	-1.85	550264370	103613	58.44	5340	5380	5250	7040	3800	5420	5310.34	1.97	10973	5606	5512	5396	5302	5186	5455	5245	212	1620	1000	3460	10	1	21159832	1126	-13.37	1.29	12	0.49	-398.00	4136.00	8120	20240322	-34.48	3530	20231020	50.71	8120	-34.48	20240322	4365	21.88	20240315	8120	-34.48	20240322	3530	50.71	20231020	6.59	N	002720	1000	211 억	416060	N	N	390	N	N
156	20241002	130132	57	100.00	KOSPI	의약품	N	N	N	N		N	5350	-70	5	-1.29	484359020	91277	51.48	5340	5380	5250	7040	3800	5420	5305.97	1.97	6033	5606	5512	5396	5302	5186	5455	5245	212	1620	1000	3460	10	1	21159832	1132	-13.44	1.29	12	0.43	-398.00	4136.00	8120	20240322	-34.11	3530	20231020	51.56	8120	-34.11	20240322	4365	22.57	20240315	8120	-34.11	20240322	3530	51.56	20231020	6.59	N	002720	1000	211 억	416060	N	N	390	N	N
157	20241002	120130	57	100.00	KOSPI	의약품	N	N	N	N		N	5370	-50	5	-0.92	428602560	80814	45.58	5340	5380	5250	7040	3800	5420	5302.99	1.97	4298	5606	5512	5396	5302	5186	5455	5245	212	1620	1000	3460	10	1	21159832	1136	-13.49	1.30	12	0.38	-398.00	4136.00	8120	20240322	-33.87	3530	20231020	52.12	8120	-33.87	20240322	4365	23.02	20240315	8120	-33.87	20240322	3530	52.12	20231020	6.59	N	002720	1000	211 억	416060	N	N	390	N	N
158	20241002	110130	57	100.00	KOSPI	의약품	N	N	N	N		N	5370	-50	5	-0.92	397427200	74988	42.30	5340	5370	5250	7040	3800	5420	5299.23	1.97	4487	5606	5512	5396	5302	5186	5455	5245	212	1620	1000	3460	10	1	21159832	1136	-13.49	1.30	12	0.35	-398.00	4136.00	8120	20240322	-33.87	3530	20231020	52.12	8120	-33.87	20240322	4365	23.02	20240315	8120	-33.87	20240322	3530	52.12	20231020	6.59	N	002720	1000	211 억	416060	N	N	390	N	N
159	20241002	100130	57	100.00	KOSPI	의약품	N	N	N	N		N	5300	-120	5	-2.21	320034590	60482	34.11	5340	5340	5250	7040	3800	5420	5290.55	1.97	4149	5606	5512	5396	5302	5186	5455	5245	212	1620	1000	3460	10	1	21159832	1121	-13.32	1.28	12	0.29	-398.00	4136.00	8120	20240322	-34.73	3530	20231020	50.14	8120	-34.73	20240322	4365	21.42	20240315	8120	-34.73	20240322	3530	50.14	20231020	6.59	N	002720	1000	211 억	416060	N	N	390	N	N
160	20241002	090130	57	100.00	KOSPI	의약품	N	N	N	N		N	5330	-90	5	-1.66	17520330	3281	1.85	5340	5340	5300	7040	3800	5420	5328.82	1.97	-1095	5606	5512	5396	5302	5186	5455	5245	212	1620	1000	3460	10	1	21159832	1128	-13.39	1.29	12	0.02	-398.00	4136.00	8120	20240322	-34.36	3530	20231020	50.99	8120	-34.36	20240322	4365	22.11	20240315	8120	-34.36	20240322	3530	50.99	20231020	6.59	N	002720	1000	211 억	416060	N	N	390	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History