KissMeData/002720/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	-50	5	-0.91	929254610	172760	101.27	5480	5490	5280	7110	3830	5470	5378.76	1.90	14560	5596	5532	5476	5412	5356	5505	5385	212	1640	1000	3500	10	1	21159832	1147	-13.62	1.31	12	0.82	-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	6.63	N	002720	1000	211 억	401584	N	N	390	N	N
3	20240930	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	-60	5	-1.10	850696400	158227	92.75	5480	5490	5280	7110	3830	5470	5376.32	1.90	3741	5596	5532	5476	5412	5356	5505	5385	212	1640	1000	3500	10	1	21159832	1145	-13.59	1.31	12	0.75	-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	6.63	N	002720	1000	211 억	401584	N	N	410	N	N
4	20240930	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	-100	5	-1.83	799950380	148809	87.23	5480	5490	5280	7110	3830	5470	5375.56	1.90	-108	5596	5532	5476	5412	5356	5505	5385	212	1640	1000	3500	10	1	21159832	1136	-13.49	1.30	12	0.70	-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	6.63	N	002720	1000	211 억	401584	N	N	410	N	N
5	20240930	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	-70	5	-1.28	679881510	126544	74.18	5480	5490	5280	7110	3830	5470	5372.54	1.90	5258	5596	5532	5476	5412	5356	5505	5385	212	1640	1000	3500	10	1	21159832	1143	-13.57	1.31	12	0.60	-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	6.63	N	002720	1000	211 억	401584	N	N	410	N	N
6	20240930	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	-90	5	-1.65	588276400	109552	64.22	5480	5490	5280	7110	3830	5470	5369.66	1.90	-6358	5596	5532	5476	5412	5356	5505	5385	212	1640	1000	3500	10	1	21159832	1138	-13.52	1.30	12	0.52	-398.00	4136.00	8120	20240322	-33.74	3530	20231020	52.41	8120	-33.74	20240322	4365	23.25	20240315	8120	-33.74	20240322	3530	52.41	20231020	6.63	N	002720	1000	211 억	401584	N	N	410	N	N
7	20240930	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-140	5	-2.56	418882450	77609	45.49	5480	5490	5330	7110	3830	5470	5397.16	1.90	-3802	5596	5532	5476	5412	5356	5505	5385	212	1640	1000	3500	10	1	21159832	1128	-13.39	1.29	12	0.37	-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	6.63	N	002720	1000	211 억	401584	N	N	410	N	N
8	20240930	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	-70	5	-1.28	257020230	47402	27.79	5480	5490	5380	7110	3830	5470	5421.94	1.90	-409	5596	5532	5476	5412	5356	5505	5385	212	1640	1000	3500	10	1	21159832	1143	-13.57	1.31	12	0.22	-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	6.63	N	002720	1000	211 억	401584	N	N	410	N	N
9	20240930	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	-20	5	-0.37	17422650	3182	1.87	5480	5480	5450	7110	3830	5470	5475.72	1.90	-1403	5596	5532	5476	5412	5356	5505	5385	212	1640	1000	3500	10	1	21159832	1153	-13.69	1.32	12	0.02	-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	6.63	N	002720	1000	211 억	401584	N	N	410	N	N
10	20240927	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-40	5	-0.73	925497040	168520	99.49	5510	5540	5420	7160	3860	5510	5492.01	1.85	9749	5616	5562	5486	5432	5356	5590	5460	212	1650	1000	3520	10	1	21159832	1157	-13.74	1.32	12	0.80	-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	6.65	N	002720	1000	211 억	391510	N	N	410	N	N
11	20240927	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	-60	5	-1.09	858505080	156242	92.24	5510	5540	5420	7160	3860	5510	5494.71	1.85	5106	5616	5562	5486	5432	5356	5590	5460	212	1650	1000	3520	10	1	21159832	1153	-13.69	1.32	12	0.74	-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	6.65	N	002720	1000	211 억	391510	N	N	397	N	N
12	20240927	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	-20	5	-0.36	626804450	113765	67.16	5510	5540	5460	7160	3860	5510	5509.64	1.85	5234	5616	5562	5486	5432	5356	5590	5460	212	1650	1000	3520	10	1	21159832	1162	-13.79	1.33	12	0.54	-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	6.65	N	002720	1000	211 억	391510	N	N	397	N	N
13	20240927	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	10	2	0.18	544726860	98855	58.36	5510	5540	5460	7160	3860	5510	5510.36	1.85	11853	5616	5562	5486	5432	5356	5590	5460	212	1650	1000	3520	10	1	21159832	1168	-13.87	1.33	12	0.47	-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	6.65	N	002720	1000	211 억	391510	N	N	397	N	N
14	20240927	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	0	3	0.00	451865130	82037	48.43	5510	5540	5460	7160	3860	5510	5508.06	1.85	15391	5616	5562	5486	5432	5356	5590	5460	212	1650	1000	3520	10	1	21159832	1166	-13.84	1.33	12	0.39	-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	6.65	N	002720	1000	211 억	391510	N	N	397	N	N
15	20240927	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	-10	5	-0.18	359051110	65221	38.50	5510	5530	5460	7160	3860	5510	5505.15	1.85	12491	5616	5562	5486	5432	5356	5590	5460	212	1650	1000	3520	10	1	21159832	1164	-13.82	1.33	12	0.31	-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	6.65	N	002720	1000	211 억	391510	N	N	397	N	N
16	20240927	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-30	5	-0.54	212475380	38624	22.80	5510	5530	5460	7160	3860	5510	5501.12	1.85	13616	5616	5562	5486	5432	5356	5590	5460	212	1650	1000	3520	10	1	21159832	1160	-13.77	1.32	12	0.18	-398.00	4136.00	8120	20240322	-32.51	3530	20231020	55.24	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	3530	55.24	20231020	6.65	N	002720	1000	211 억	391510	N	N	397	N	N
17	20240927	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	20	2	0.36	3162300	574	0.34	5510	5530	5500	7160	3860	5510	5509.22	1.85	-205	5616	5562	5486	5432	5356	5590	5460	212	1650	1000	3520	10	1	21159832	1170	-13.89	1.34	12	0.00	-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	6.65	N	002720	1000	211 억	391510	N	N	397	N	N
18	20240926	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	50	2	0.92	925371660	168349	69.93	5410	5540	5410	7090	3830	5460	5496.70	1.68	35259	5680	5570	5460	5350	5240	5515	5295	212	1630	1000	3490	10	1	21159832	1166	-13.84	1.33	12	0.80	-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	6.64	N	002720	1000	211 억	356418	N	N	397	N	N
19	20240926	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	40	2	0.73	852545110	155131	64.44	5410	5540	5410	7090	3830	5460	5495.65	1.68	28898	5680	5570	5460	5350	5240	5515	5295	212	1630	1000	3490	10	1	21159832	1164	-13.82	1.33	12	0.73	-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	356418	N	N	293	N	N
20	20240926	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	50	2	0.92	707434250	128786	53.50	5410	5540	5410	7090	3830	5460	5493.10	1.68	17797	5680	5570	5460	5350	5240	5515	5295	212	1630	1000	3490	10	1	21159832	1166	-13.84	1.33	12	0.61	-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	6.64	N	002720	1000	211 억	356418	N	N	293	N	N
21	20240926	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	20	2	0.37	630762400	114870	47.72	5410	5540	5410	7090	3830	5460	5491.10	1.68	13999	5680	5570	5460	5350	5240	5515	5295	212	1630	1000	3490	10	1	21159832	1160	-13.77	1.32	12	0.54	-398.00	4136.00	8120	20240322	-32.51	3530	20231020	55.24	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	3530	55.24	20231020	6.64	N	002720	1000	211 억	356418	N	N	293	N	N
22	20240926	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	30	2	0.55	532255110	96900	40.25	5410	5540	5410	7090	3830	5460	5492.83	1.68	9047	5680	5570	5460	5350	5240	5515	5295	212	1630	1000	3490	10	1	21159832	1162	-13.79	1.33	12	0.46	-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	6.64	N	002720	1000	211 억	356418	N	N	293	N	N
23	20240926	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	20	2	0.37	360769440	65819	27.34	5410	5520	5410	7090	3830	5460	5481.24	1.68	10668	5680	5570	5460	5350	5240	5515	5295	212	1630	1000	3490	10	1	21159832	1160	-13.77	1.32	12	0.31	-398.00	4136.00	8120	20240322	-32.51	3530	20231020	55.24	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	3530	55.24	20231020	6.64	N	002720	1000	211 억	356418	N	N	293	N	N
24	20240926	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	20	2	0.37	249184940	45482	18.89	5410	5520	5410	7090	3830	5460	5478.76	1.68	5557	5680	5570	5460	5350	5240	5515	5295	212	1630	1000	3490	10	1	21159832	1160	-13.77	1.32	12	0.21	-398.00	4136.00	8120	20240322	-32.51	3530	20231020	55.24	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	3530	55.24	20231020	6.64	N	002720	1000	211 억	356418	N	N	293	N	N
25	20240926	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	-10	5	-0.18	11619210	2146	0.89	5410	5450	5410	7090	3830	5460	5414.10	1.68	145	5680	5570	5460	5350	5240	5515	5295	212	1630	1000	3490	10	1	21159832	1153	-13.69	1.32	12	0.01	-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	6.64	N	002720	1000	211 억	356418	N	N	293	N	N
26	20240925	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	5460	-40	5	-0.73	1283074810	233492	103.57	5520	5570	5350	7150	3850	5500	5495.38	1.57	24284	5620	5560	5500	5440	5380	5590	5470	212	1650	1000	3520	10	1	21159832	1155	-13.72	1.32	12	1.10	-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	6.54	N	002720	1000	211 억	332601	N	N	293	N	N
27	20240925	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	-80	5	-1.45	1042846480	189127	83.89	5520	5570	5420	7150	3850	5500	5514.00	1.57	19083	5620	5560	5500	5440	5380	5590	5470	212	1650	1000	3520	10	1	21159832	1147	-13.62	1.31	12	0.89	-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	6.54	N	002720	1000	211 억	332601	N	N	964	N	N
28	20240925	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	10	2	0.18	793211230	143460	63.63	5520	5570	5470	7150	3850	5500	5529.15	1.57	21706	5620	5560	5500	5440	5380	5590	5470	212	1650	1000	3520	10	1	21159832	1166	-13.84	1.33	12	0.68	-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	6.54	N	002720	1000	211 억	332601	N	N	964	N	N
29	20240925	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	10	2	0.18	647520730	117014	51.90	5520	5570	5470	7150	3850	5500	5533.70	1.57	16652	5620	5560	5500	5440	5380	5590	5470	212	1650	1000	3520	10	1	21159832	1166	-13.84	1.33	12	0.55	-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	6.54	N	002720	1000	211 억	332601	N	N	964	N	N
30	20240925	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	20	2	0.36	576972940	104222	46.23	5520	5570	5470	7150	3850	5500	5536.00	1.57	15758	5620	5560	5500	5440	5380	5590	5470	212	1650	1000	3520	10	1	21159832	1168	-13.87	1.33	12	0.49	-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	6.54	N	002720	1000	211 억	332601	N	N	964	N	N
31	20240925	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	20	2	0.36	500952180	90478	40.13	5520	5570	5470	7150	3850	5500	5536.73	1.57	12799	5620	5560	5500	5440	5380	5590	5470	212	1650	1000	3520	10	1	21159832	1168	-13.87	1.33	12	0.43	-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	6.54	N	002720	1000	211 억	332601	N	N	964	N	N
32	20240925	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	40	2	0.73	292254570	52842	23.44	5520	5570	5470	7150	3850	5500	5530.72	1.57	21105	5620	5560	5500	5440	5380	5590	5470	212	1650	1000	3520	10	1	21159832	1172	-13.92	1.34	12	0.25	-398.00	4136.00	8120	20240322	-31.77	3530	20231020	56.94	8120	-31.77	20240322	4365	26.92	20240315	8120	-31.77	20240322	3530	56.94	20231020	6.54	N	002720	1000	211 억	332601	N	N	964	N	N
33	20240925	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	20	2	0.36	20193050	3666	1.63	5520	5520	5470	7150	3850	5500	5508.20	1.57	630	5620	5560	5500	5440	5380	5590	5470	212	1650	1000	3520	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	6.54	N	002720	1000	211 억	332601	N	N	964	N	N
34	20240924	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	-10	5	-0.18	1228959580	223548	30.00	5460	5560	5440	7160	3860	5510	5497.52	1.75	-37374	6076	5792	5566	5282	5056	5935	5425	212	1650	1000	3520	10	1	21159832	1164	-13.82	1.33	12	1.06	-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	6.59	N	002720	1000	211 억	369662	N	N	964	N	N
35	20240924	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	-10	5	-0.18	1118730390	203477	27.31	5460	5560	5440	7160	3860	5510	5498.07	1.75	-34322	6076	5792	5566	5282	5056	5935	5425	212	1650	1000	3520	10	1	21159832	1164	-13.82	1.33	12	0.96	-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	6.59	N	002720	1000	211 억	369662	N	N	3178	N	N
36	20240924	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	0	3	0.00	1000175640	181883	24.41	5460	5560	5440	7160	3860	5510	5499.00	1.75	-29528	6076	5792	5566	5282	5056	5935	5425	212	1650	1000	3520	10	1	21159832	1166	-13.84	1.33	12	0.86	-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	6.59	N	002720	1000	211 억	369662	N	N	3178	N	N
37	20240924	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	-10	5	-0.18	929802720	169089	22.69	5460	5560	5440	7160	3860	5510	5498.89	1.75	-27453	6076	5792	5566	5282	5056	5935	5425	212	1650	1000	3520	10	1	21159832	1164	-13.82	1.33	12	0.80	-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	6.59	N	002720	1000	211 억	369662	N	N	3178	N	N
38	20240924	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	20	2	0.36	828489950	150703	20.22	5460	5560	5440	7160	3860	5510	5497.50	1.75	-25098	6076	5792	5566	5282	5056	5935	5425	212	1650	1000	3520	10	1	21159832	1170	-13.89	1.34	12	0.71	-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	6.59	N	002720	1000	211 억	369662	N	N	3178	N	N
39	20240924	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	20	2	0.36	665173010	121204	16.27	5460	5560	5440	7160	3860	5510	5488.04	1.75	-18484	6076	5792	5566	5282	5056	5935	5425	212	1650	1000	3520	10	1	21159832	1170	-13.89	1.34	12	0.57	-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	6.59	N	002720	1000	211 억	369662	N	N	3178	N	N
40	20240924	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	-10	5	-0.18	460168640	83952	11.27	5460	5560	5440	7160	3860	5510	5481.32	1.75	-17481	6076	5792	5566	5282	5056	5935	5425	212	1650	1000	3520	10	1	21159832	1164	-13.82	1.33	12	0.40	-398.00	4136.00	8120	20240322	-32.27	3530	20231020	55.81	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	3530	55.81	20231020	6.59	N	002720	1000	211 억	369662	N	N	3178	N	N
41	20240924	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-30	5	-0.54	69517540	12723	1.71	5460	5490	5460	7160	3860	5510	5463.85	1.75	563	6076	5792	5566	5282	5056	5935	5425	212	1650	1000	3520	10	1	21159832	1160	-13.77	1.32	12	0.06	-398.00	4136.00	8120	20240322	-32.51	3530	20231020	55.24	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	3530	55.24	20231020	6.59	N	002720	1000	211 억	369662	N	N	3178	N	N
42	20240923	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	90	2	1.66	4073942810	734000	314.38	5410	5850	5340	7040	3800	5420	5550.38	1.85	-21981	5506	5462	5426	5382	5346	5485	5405	212	1620	1000	3460	10	1	21159832	1166	-13.84	1.33	12	3.47	-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	6.64	N	002720	1000	211 억	391870	N	N	2867	N	N
43	20240923	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	80	2	1.48	3905427110	703401	301.28	5410	5850	5340	7040	3800	5420	5552.21	1.85	-19473	5506	5462	5426	5382	5346	5485	5405	212	1620	1000	3460	10	1	21159832	1164	-13.82	1.33	12	3.32	-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	391870	N	N	3509	N	N
44	20240923	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	90	2	1.66	3491006460	628215	269.07	5410	5850	5340	7040	3800	5420	5557.02	1.85	-37418	5506	5462	5426	5382	5346	5485	5405	212	1620	1000	3460	10	1	21159832	1166	-13.84	1.33	12	2.97	-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	6.64	N	002720	1000	211 억	391870	N	N	3509	N	N
45	20240923	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	110	2	2.03	3154734250	567264	242.97	5410	5850	5340	7040	3800	5420	5561.32	1.85	-44134	5506	5462	5426	5382	5346	5485	5405	212	1620	1000	3460	10	1	21159832	1170	-13.89	1.34	12	2.68	-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	6.64	N	002720	1000	211 억	391870	N	N	3509	N	N
46	20240923	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	20	2	0.37	690032890	127483	54.60	5410	5470	5340	7040	3800	5420	5412.74	1.85	-18080	5506	5462	5426	5382	5346	5485	5405	212	1620	1000	3460	10	1	21159832	1151	-13.67	1.32	12	0.60	-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	6.64	N	002720	1000	211 억	391870	N	N	3509	N	N
47	20240923	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	30	2	0.55	507409700	93877	40.21	5410	5470	5340	7040	3800	5420	5405.05	1.85	-20730	5506	5462	5426	5382	5346	5485	5405	212	1620	1000	3460	10	1	21159832	1153	-13.69	1.32	12	0.44	-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	6.64	N	002720	1000	211 억	391870	N	N	3509	N	N
48	20240923	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	-10	5	-0.18	373849340	69294	29.68	5410	5470	5340	7040	3800	5420	5395.12	1.85	-24094	5506	5462	5426	5382	5346	5485	5405	212	1620	1000	3460	10	1	21159832	1145	-13.59	1.31	12	0.33	-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	6.64	N	002720	1000	211 억	391870	N	N	3509	N	N
49	20240923	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	50	2	0.92	32273330	5957	2.55	5410	5470	5400	7040	3800	5420	5417.72	1.85	1771	5506	5462	5426	5382	5346	5485	5405	212	1620	1000	3460	10	1	21159832	1157	-13.74	1.32	12	0.03	-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	6.64	N	002720	1000	211 억	391870	N	N	3509	N	N
50	20240913	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	50	2	0.95	934603420	175912	87.83	5310	5370	5260	6870	3710	5290	5312.90	1.75	23739	5383	5336	5293	5246	5203	5360	5270	212	1580	1000	3380	10	1	21159832	1130	-13.42	1.29	12	0.83	-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	6.62	N	002720	1000	211 억	370858	N	N	1539	N	N
51	20240913	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	50	2	0.95	779100450	146747	73.27	5310	5370	5260	6870	3710	5290	5309.14	1.75	11045	5383	5336	5293	5246	5203	5360	5270	212	1580	1000	3380	10	1	21159832	1130	-13.42	1.29	12	0.69	-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	6.62	N	002720	1000	211 억	370858	N	N	20	N	N
52	20240913	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	30	2	0.57	678543410	127844	63.83	5310	5370	5260	6870	3710	5290	5307.59	1.75	3408	5383	5336	5293	5246	5203	5360	5270	212	1580	1000	3380	10	1	21159832	1126	-13.37	1.29	12	0.60	-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	6.62	N	002720	1000	211 억	370858	N	N	20	N	N
53	20240913	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	-10	5	-0.19	593163730	111775	55.81	5310	5370	5260	6870	3710	5290	5306.77	1.75	1447	5383	5336	5293	5246	5203	5360	5270	212	1580	1000	3380	10	1	21159832	1117	-13.27	1.28	12	0.53	-398.00	4136.00	8120	20240322	-34.98	3530	20231020	49.58	8120	-34.98	20240322	4365	20.96	20240315	8120	-34.98	20240322	3530	49.58	20231020	6.62	N	002720	1000	211 억	370858	N	N	20	N	N
54	20240913	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	-10	5	-0.19	569428720	107286	53.57	5310	5370	5260	6870	3710	5290	5307.58	1.75	31	5383	5336	5293	5246	5203	5360	5270	212	1580	1000	3380	10	1	21159832	1117	-13.27	1.28	12	0.51	-398.00	4136.00	8120	20240322	-34.98	3530	20231020	49.58	8120	-34.98	20240322	4365	20.96	20240315	8120	-34.98	20240322	3530	49.58	20231020	6.62	N	002720	1000	211 억	370858	N	N	20	N	N
55	20240913	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	20	2	0.38	494758360	93162	46.52	5310	5370	5260	6870	3710	5290	5310.73	1.75	-272	5383	5336	5293	5246	5203	5360	5270	212	1580	1000	3380	10	1	21159832	1124	-13.34	1.28	12	0.44	-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	6.62	N	002720	1000	211 억	370858	N	N	20	N	N
56	20240913	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	20	2	0.38	269902180	50849	25.39	5310	5370	5260	6870	3710	5290	5307.92	1.75	-1747	5383	5336	5293	5246	5203	5360	5270	212	1580	1000	3380	10	1	21159832	1124	-13.34	1.28	12	0.24	-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	6.62	N	002720	1000	211 억	370858	N	N	20	N	N
57	20240913	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	-20	5	-0.38	21222340	4014	2.00	5310	5310	5270	6870	3710	5290	5287.08	1.75	-2594	5383	5336	5293	5246	5203	5360	5270	212	1580	1000	3380	10	1	21159832	1115	-13.24	1.27	12	0.02	-398.00	4136.00	8120	20240322	-35.10	3530	20231020	49.29	8120	-35.10	20240322	4365	20.73	20240315	8120	-35.10	20240322	3530	49.29	20231020	6.62	N	002720	1000	211 억	370858	N	N	20	N	N
58	20240912	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	60	2	1.15	1048048180	198201	54.20	5250	5340	5250	6790	3670	5230	5287.92	1.75	-800	5516	5372	5256	5112	4996	5445	5185	212	1560	1000	3340	10	1	21159832	1119	-13.29	1.28	12	0.94	-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	370354	N	N	20	N	N
59	20240912	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	70	2	1.34	923757960	174715	47.78	5250	5340	5250	6790	3670	5230	5287.36	1.75	-12168	5516	5372	5256	5112	4996	5445	5185	212	1560	1000	3340	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	3530	50.14	20231020	6.63	N	002720	1000	211 억	370354	N	N	129	N	N
60	20240912	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	60	2	1.15	814281400	154042	42.13	5250	5340	5250	6790	3670	5230	5286.25	1.75	-11942	5516	5372	5256	5112	4996	5445	5185	212	1560	1000	3340	10	1	21159832	1119	-13.29	1.28	12	0.73	-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	370354	N	N	129	N	N
61	20240912	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	50	2	0.96	735491110	139136	38.05	5250	5340	5250	6790	3670	5230	5286.30	1.75	-11004	5516	5372	5256	5112	4996	5445	5185	212	1560	1000	3340	10	1	21159832	1117	-13.27	1.28	12	0.66	-398.00	4136.00	8120	20240322	-34.98	3530	20231020	49.58	8120	-34.98	20240322	4365	20.96	20240315	8120	-34.98	20240322	3530	49.58	20231020	6.63	N	002720	1000	211 억	370354	N	N	129	N	N
62	20240912	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	60	2	1.15	649032390	122736	33.56	5250	5340	5250	6790	3670	5230	5288.23	1.75	-2180	5516	5372	5256	5112	4996	5445	5185	212	1560	1000	3340	10	1	21159832	1119	-13.29	1.28	12	0.58	-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	370354	N	N	129	N	N
63	20240912	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	60	2	1.15	528941940	99977	27.34	5250	5340	5250	6790	3670	5230	5290.89	1.75	7219	5516	5372	5256	5112	4996	5445	5185	212	1560	1000	3340	10	1	21159832	1119	-13.29	1.28	12	0.47	-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	370354	N	N	129	N	N
64	20240912	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	70	2	1.34	331306490	62508	17.09	5250	5340	5250	6790	3670	5230	5300.70	1.75	10927	5516	5372	5256	5112	4996	5445	5185	212	1560	1000	3340	10	1	21159832	1121	-13.32	1.28	12	0.30	-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	370354	N	N	129	N	N
65	20240912	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	60	2	1.15	31957430	6054	1.66	5250	5300	5250	6790	3670	5230	5282.33	1.75	1077	5516	5372	5256	5112	4996	5445	5185	212	1560	1000	3340	10	1	21159832	1119	-13.29	1.28	12	0.03	-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	370354	N	N	129	N	N
66	20240911	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	130	2	2.55	1900278770	360313	201.97	5140	5400	5140	6630	3570	5100	5274.02	1.74	-4819	5420	5260	5170	5010	4920	5215	4965	212	1530	1000	3260	10	1	21159832	1107	-13.14	1.26	12	1.70	-398.00	4136.00	8120	20240322	-35.59	3530	20231020	48.16	8120	-35.59	20240322	4365	19.82	20240315	8120	-35.59	20240322	3530	48.16	20231020	6.76	N	002720	1000	211 억	368818	N	N	129	N	N
67	20240911	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	140	2	2.75	1838900900	348561	195.38	5140	5400	5140	6630	3570	5100	5275.69	1.74	-2610	5420	5260	5170	5010	4920	5215	4965	212	1530	1000	3260	10	1	21159832	1109	-13.17	1.27	12	1.65	-398.00	4136.00	8120	20240322	-35.47	3530	20231020	48.44	8120	-35.47	20240322	4365	20.05	20240315	8120	-35.47	20240322	3530	48.44	20231020	6.76	N	002720	1000	211 억	368818	N	N	0	N	N
68	20240911	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	140	2	2.75	1631658890	308827	173.11	5140	5400	5140	6630	3570	5100	5283.41	1.74	-2862	5420	5260	5170	5010	4920	5215	4965	212	1530	1000	3260	10	1	21159832	1109	-13.17	1.27	12	1.46	-398.00	4136.00	8120	20240322	-35.47	3530	20231020	48.44	8120	-35.47	20240322	4365	20.05	20240315	8120	-35.47	20240322	3530	48.44	20231020	6.76	N	002720	1000	211 억	368818	N	N	0	N	N
69	20240911	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	170	2	3.33	1501724360	284030	159.21	5140	5400	5140	6630	3570	5100	5287.20	1.74	-101	5420	5260	5170	5010	4920	5215	4965	212	1530	1000	3260	10	1	21159832	1115	-13.24	1.27	12	1.34	-398.00	4136.00	8120	20240322	-35.10	3530	20231020	49.29	8120	-35.10	20240322	4365	20.73	20240315	8120	-35.10	20240322	3530	49.29	20231020	6.76	N	002720	1000	211 억	368818	N	N	0	N	N
70	20240911	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	170	2	3.33	1425905540	269623	151.14	5140	5400	5140	6630	3570	5100	5288.52	1.74	765	5420	5260	5170	5010	4920	5215	4965	212	1530	1000	3260	10	1	21159832	1115	-13.24	1.27	12	1.27	-398.00	4136.00	8120	20240322	-35.10	3530	20231020	49.29	8120	-35.10	20240322	4365	20.73	20240315	8120	-35.10	20240322	3530	49.29	20231020	6.76	N	002720	1000	211 억	368818	N	N	0	N	N
71	20240911	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	180	2	3.53	1285478910	243034	136.23	5140	5400	5140	6630	3570	5100	5289.30	1.74	10446	5420	5260	5170	5010	4920	5215	4965	212	1530	1000	3260	10	1	21159832	1117	-13.27	1.28	12	1.15	-398.00	4136.00	8120	20240322	-34.98	3530	20231020	49.58	8120	-34.98	20240322	4365	20.96	20240315	8120	-34.98	20240322	3530	49.58	20231020	6.76	N	002720	1000	211 억	368818	N	N	0	N	N
72	20240911	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	200	2	3.92	946762630	178935	100.30	5140	5400	5140	6630	3570	5100	5291.10	1.74	10994	5420	5260	5170	5010	4920	5215	4965	212	1530	1000	3260	10	1	21159832	1121	-13.32	1.28	12	0.85	-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	6.76	N	002720	1000	211 억	368818	N	N	0	N	N
73	20240911	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	50	2	0.98	49016090	9533	5.34	5140	5160	5140	6630	3570	5100	5141.73	1.74	2261	5420	5260	5170	5010	4920	5215	4965	212	1530	1000	3260	10	1	21159832	1090	-12.94	1.25	12	0.05	-398.00	4136.00	8120	20240322	-36.58	3530	20231020	45.89	8120	-36.58	20240322	4365	17.98	20240315	8120	-36.58	20240322	3530	45.89	20231020	6.76	N	002720	1000	211 억	368818	N	N	0	N	N
74	20240910	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-130	5	-2.49	884450610	171251	94.76	5250	5330	5080	6790	3670	5230	5164.77	1.94	-40915	5396	5312	5156	5072	4916	5355	5115	212	1560	1000	3340	10	1	21159832	1079	-12.81	1.23	12	0.81	-398.00	4136.00	8120	20240322	-37.19	3530	20231020	44.48	8120	-37.19	20240322	4365	16.84	20240315	8120	-37.19	20240322	3530	44.48	20231020	6.95	N	002720	1000	211 억	409887	N	N	0	N	N
75	20240910	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	-110	5	-2.10	768306940	148489	82.16	5250	5330	5100	6790	3670	5230	5173.89	1.94	-41251	5396	5312	5156	5072	4916	5355	5115	212	1560	1000	3340	10	1	21159832	1083	-12.86	1.24	12	0.70	-398.00	4136.00	8120	20240322	-36.95	3530	20231020	45.04	8120	-36.95	20240322	4365	17.30	20240315	8120	-36.95	20240322	3530	45.04	20231020	6.95	N	002720	1000	211 억	409887	N	N	0	N	N
76	20240910	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	-80	5	-1.53	633709070	122198	67.62	5250	5330	5120	6790	3670	5230	5185.65	1.94	-33032	5396	5312	5156	5072	4916	5355	5115	212	1560	1000	3340	10	1	21159832	1090	-12.94	1.25	12	0.58	-398.00	4136.00	8120	20240322	-36.58	3530	20231020	45.89	8120	-36.58	20240322	4365	17.98	20240315	8120	-36.58	20240322	3530	45.89	20231020	6.95	N	002720	1000	211 억	409887	N	N	0	N	N
77	20240910	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-60	5	-1.15	520895900	100306	55.50	5250	5330	5150	6790	3670	5230	5192.80	1.94	-19467	5396	5312	5156	5072	4916	5355	5115	212	1560	1000	3340	10	1	21159832	1094	-12.99	1.25	12	0.47	-398.00	4136.00	8120	20240322	-36.33	3530	20231020	46.46	8120	-36.33	20240322	4365	18.44	20240315	8120	-36.33	20240322	3530	46.46	20231020	6.95	N	002720	1000	211 억	409887	N	N	0	N	N
78	20240910	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-40	5	-0.76	476638730	91751	50.77	5250	5330	5150	6790	3670	5230	5194.63	1.94	-16569	5396	5312	5156	5072	4916	5355	5115	212	1560	1000	3340	10	1	21159832	1098	-13.04	1.25	12	0.43	-398.00	4136.00	8120	20240322	-36.08	3530	20231020	47.03	8120	-36.08	20240322	4365	18.90	20240315	8120	-36.08	20240322	3530	47.03	20231020	6.95	N	002720	1000	211 억	409887	N	N	0	N	N
79	20240910	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-20	5	-0.38	357967330	68774	38.05	5250	5330	5150	6790	3670	5230	5204.71	1.94	-11305	5396	5312	5156	5072	4916	5355	5115	212	1560	1000	3340	10	1	21159832	1102	-13.09	1.26	12	0.33	-398.00	4136.00	8120	20240322	-35.84	3530	20231020	47.59	8120	-35.84	20240322	4365	19.36	20240315	8120	-35.84	20240322	3530	47.59	20231020	6.95	N	002720	1000	211 억	409887	N	N	0	N	N
80	20240910	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-40	5	-0.76	274162590	52604	29.11	5250	5330	5150	6790	3670	5230	5211.56	1.94	-10612	5396	5312	5156	5072	4916	5355	5115	212	1560	1000	3340	10	1	21159832	1098	-13.04	1.25	12	0.25	-398.00	4136.00	8120	20240322	-36.08	3530	20231020	47.03	8120	-36.08	20240322	4365	18.90	20240315	8120	-36.08	20240322	3530	47.03	20231020	6.95	N	002720	1000	211 억	409887	N	N	0	N	N
81	20240910	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	100	2	1.91	32790400	6226	3.44	5250	5330	5250	6790	3670	5230	5271.58	1.94	95	5396	5312	5156	5072	4916	5355	5115	212	1560	1000	3340	10	1	21159832	1128	-13.39	1.29	12	0.03	-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	6.95	N	002720	1000	211 억	409887	N	N	0	N	N
82	20240909	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	140	2	2.75	904514890	176027	71.40	5000	5240	5000	6610	3570	5090	5138.03	1.79	35999	5250	5170	5090	5010	4930	5130	4970	212	1520	1000	3250	10	1	21159832	1107	-13.14	1.26	12	0.83	-398.00	4136.00	8120	20240322	-35.59	3530	20231020	48.16	8120	-35.59	20240322	4365	19.82	20240315	8120	-35.59	20240322	3530	48.16	20231020	7.23	N	002720	1000	211 억	378879	N	N	0	N	N
83	20240909	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	130	2	2.55	801763750	156360	63.42	5000	5240	5000	6610	3570	5090	5127.68	1.79	25174	5250	5170	5090	5010	4930	5130	4970	212	1520	1000	3250	10	1	21159832	1105	-13.12	1.26	12	0.74	-398.00	4136.00	8120	20240322	-35.71	3530	20231020	47.88	8120	-35.71	20240322	4365	19.59	20240315	8120	-35.71	20240322	3530	47.88	20231020	7.23	N	002720	1000	211 억	378879	N	N	0	N	N
84	20240909	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	120	2	2.36	728884940	142361	57.74	5000	5240	5000	6610	3570	5090	5119.98	1.79	18808	5250	5170	5090	5010	4930	5130	4970	212	1520	1000	3250	10	1	21159832	1102	-13.09	1.26	12	0.67	-398.00	4136.00	8120	20240322	-35.84	3530	20231020	47.59	8120	-35.84	20240322	4365	19.36	20240315	8120	-35.84	20240322	3530	47.59	20231020	7.23	N	002720	1000	211 억	378879	N	N	0	N	N
85	20240909	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	110	2	2.16	597466340	117170	47.53	5000	5210	5000	6610	3570	5090	5099.14	1.79	17418	5250	5170	5090	5010	4930	5130	4970	212	1520	1000	3250	10	1	21159832	1100	-13.07	1.26	12	0.55	-398.00	4136.00	8120	20240322	-35.96	3530	20231020	47.31	8120	-35.96	20240322	4365	19.13	20240315	8120	-35.96	20240322	3530	47.31	20231020	7.23	N	002720	1000	211 억	378879	N	N	0	N	N
86	20240909	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	60	2	1.18	461776910	90936	36.89	5000	5170	5000	6610	3570	5090	5078.04	1.79	11675	5250	5170	5090	5010	4930	5130	4970	212	1520	1000	3250	10	1	21159832	1090	-12.94	1.25	12	0.43	-398.00	4136.00	8120	20240322	-36.58	3530	20231020	45.89	8120	-36.58	20240322	4365	17.98	20240315	8120	-36.58	20240322	3530	45.89	20231020	7.23	N	002720	1000	211 억	378879	N	N	0	N	N
87	20240909	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	5140	50	2	0.98	381964490	75413	30.59	5000	5140	5000	6610	3570	5090	5064.96	1.79	11592	5250	5170	5090	5010	4930	5130	4970	212	1520	1000	3250	10	1	21159832	1088	-12.91	1.24	12	0.36	-398.00	4136.00	8120	20240322	-36.70	3530	20231020	45.61	8120	-36.70	20240322	4365	17.75	20240315	8120	-36.70	20240322	3530	45.61	20231020	7.23	N	002720	1000	211 억	378879	N	N	0	N	N
88	20240909	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-20	5	-0.39	294835730	58341	23.66	5000	5130	5000	6610	3570	5090	5053.65	1.79	16805	5250	5170	5090	5010	4930	5130	4970	212	1520	1000	3250	10	1	21159832	1073	-12.74	1.23	12	0.28	-398.00	4136.00	8120	20240322	-37.56	3530	20231020	43.63	8120	-37.56	20240322	4365	16.15	20240315	8120	-37.56	20240322	3530	43.63	20231020	7.23	N	002720	1000	211 억	378879	N	N	0	N	N
89	20240909	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	-70	5	-1.38	45489320	9077	3.68	5000	5090	5000	6610	3570	5090	5011.35	1.79	830	5250	5170	5090	5010	4930	5130	4970	212	1520	1000	3250	10	1	21159832	1062	-12.61	1.21	12	0.04	-398.00	4136.00	8120	20240322	-38.18	3530	20231020	42.21	8120	-38.18	20240322	4365	15.01	20240315	8120	-38.18	20240322	3530	42.21	20231020	7.23	N	002720	1000	211 억	378879	N	N	0	N	N
90	20240906	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-10	5	-0.20	1214475600	239832	62.28	5110	5170	5010	6630	3570	5100	5063.51	1.60	37603	5406	5252	5156	5002	4906	5205	4955	212	1530	1000	3260	10	1	21159832	1077	-12.79	1.23	12	1.13	-398.00	4136.00	8120	20240322	-37.32	3530	20231020	44.19	8120	-37.32	20240322	4365	16.61	20240315	8120	-37.32	20240322	3530	44.19	20231020	7.49	N	002720	1000	211 억	339449	N	N	364	N	N
91	20240906	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-40	5	-0.78	1042235560	205885	53.46	5110	5170	5010	6630	3570	5100	5062.15	1.60	27159	5406	5252	5156	5002	4906	5205	4955	212	1530	1000	3260	10	1	21159832	1071	-12.71	1.22	12	0.97	-398.00	4136.00	8120	20240322	-37.68	3530	20231020	43.34	8120	-37.68	20240322	4365	15.92	20240315	8120	-37.68	20240322	3530	43.34	20231020	7.49	N	002720	1000	211 억	339449	N	N	364	N	N
92	20240906	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-40	5	-0.78	904508960	178641	46.39	5110	5170	5010	6630	3570	5100	5063.20	1.60	16129	5406	5252	5156	5002	4906	5205	4955	212	1530	1000	3260	10	1	21159832	1071	-12.71	1.22	12	0.84	-398.00	4136.00	8120	20240322	-37.68	3530	20231020	43.34	8120	-37.68	20240322	4365	15.92	20240315	8120	-37.68	20240322	3530	43.34	20231020	7.49	N	002720	1000	211 억	339449	N	N	364	N	N
93	20240906	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	5040	-60	5	-1.18	816710920	161285	41.88	5110	5170	5010	6630	3570	5100	5063.69	1.60	11483	5406	5252	5156	5002	4906	5205	4955	212	1530	1000	3260	10	1	21159832	1066	-12.66	1.22	12	0.76	-398.00	4136.00	8120	20240322	-37.93	3530	20231020	42.78	8120	-37.93	20240322	4365	15.46	20240315	8120	-37.93	20240322	3530	42.78	20231020	7.49	N	002720	1000	211 억	339449	N	N	364	N	N
94	20240906	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-30	5	-0.59	760749400	150219	39.01	5110	5170	5010	6630	3570	5100	5064.18	1.60	10866	5406	5252	5156	5002	4906	5205	4955	212	1530	1000	3260	10	1	21159832	1073	-12.74	1.23	12	0.71	-398.00	4136.00	8120	20240322	-37.56	3530	20231020	43.63	8120	-37.56	20240322	4365	16.15	20240315	8120	-37.56	20240322	3530	43.63	20231020	7.49	N	002720	1000	211 억	339449	N	N	364	N	N
95	20240906	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-30	5	-0.59	694519180	137178	35.62	5110	5170	5010	6630	3570	5100	5062.80	1.60	14937	5406	5252	5156	5002	4906	5205	4955	212	1530	1000	3260	10	1	21159832	1073	-12.74	1.23	12	0.65	-398.00	4136.00	8120	20240322	-37.56	3530	20231020	43.63	8120	-37.56	20240322	4365	16.15	20240315	8120	-37.56	20240322	3530	43.63	20231020	7.49	N	002720	1000	211 억	339449	N	N	364	N	N
96	20240906	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-40	5	-0.78	538453850	106211	27.58	5110	5170	5010	6630	3570	5100	5069.55	1.60	14462	5406	5252	5156	5002	4906	5205	4955	212	1530	1000	3260	10	1	21159832	1071	-12.71	1.22	12	0.50	-398.00	4136.00	8120	20240322	-37.68	3530	20231020	43.34	8120	-37.68	20240322	4365	15.92	20240315	8120	-37.68	20240322	3530	43.34	20231020	7.49	N	002720	1000	211 억	339449	N	N	364	N	N
97	20240906	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	30	2	0.59	87884420	17192	4.46	5110	5140	5110	6630	3570	5100	5112.21	1.60	6609	5406	5252	5156	5002	4906	5205	4955	212	1530	1000	3260	10	1	21159832	1085	-12.89	1.24	12	0.08	-398.00	4136.00	8120	20240322	-36.82	3530	20231020	45.33	8120	-36.82	20240322	4365	17.53	20240315	8120	-36.82	20240322	3530	45.33	20231020	7.49	N	002720	1000	211 억	339449	N	N	364	N	N
98	20240905	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-150	5	-2.86	1946062980	378017	116.66	5260	5310	5060	6820	3680	5250	5148.26	1.39	50913	5410	5330	5220	5140	5030	5370	5180	212	1570	1000	3360	10	1	21159832	1079	-12.81	1.23	12	1.79	-398.00	4136.00	8120	20240322	-37.19	3530	20231020	44.48	8120	-37.19	20240322	4365	16.84	20240315	8120	-37.19	20240322	3530	44.48	20231020	7.64	N	002720	1000	211 억	294852	N	N	364	N	N
99	20240905	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-80	5	-1.52	1774560060	344490	106.32	5260	5310	5060	6820	3680	5250	5151.18	1.39	40807	5410	5330	5220	5140	5030	5370	5180	212	1570	1000	3360	10	1	21159832	1094	-12.99	1.25	12	1.63	-398.00	4136.00	8120	20240322	-36.33	3530	20231020	46.46	8120	-36.33	20240322	4365	18.44	20240315	8120	-36.33	20240322	3530	46.46	20231020	7.64	N	002720	1000	211 억	294852	N	N	193	N	N
100	20240905	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	-140	5	-2.67	1511961980	293351	90.53	5260	5310	5060	6820	3680	5250	5154.01	1.39	7963	5410	5330	5220	5140	5030	5370	5180	212	1570	1000	3360	10	1	21159832	1081	-12.84	1.24	12	1.39	-398.00	4136.00	8120	20240322	-37.07	3530	20231020	44.76	8120	-37.07	20240322	4365	17.07	20240315	8120	-37.07	20240322	3530	44.76	20231020	7.64	N	002720	1000	211 억	294852	N	N	193	N	N
101	20240905	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-170	5	-3.24	1346483900	260853	80.50	5260	5310	5060	6820	3680	5250	5161.75	1.39	-356	5410	5330	5220	5140	5030	5370	5180	212	1570	1000	3360	10	1	21159832	1075	-12.76	1.23	12	1.23	-398.00	4136.00	8120	20240322	-37.44	3530	20231020	43.91	8120	-37.44	20240322	4365	16.38	20240315	8120	-37.44	20240322	3530	43.91	20231020	7.64	N	002720	1000	211 억	294852	N	N	193	N	N
102	20240905	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	5140	-110	5	-2.10	782331910	150223	46.36	5260	5310	5130	6820	3680	5250	5207.72	1.39	-9698	5410	5330	5220	5140	5030	5370	5180	212	1570	1000	3360	10	1	21159832	1088	-12.91	1.24	12	0.71	-398.00	4136.00	8120	20240322	-36.70	3530	20231020	45.61	8120	-36.70	20240322	4365	17.75	20240315	8120	-36.70	20240322	3530	45.61	20231020	7.64	N	002720	1000	211 억	294852	N	N	193	N	N
103	20240905	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	5140	-110	5	-2.10	541084410	103420	31.92	5260	5310	5140	6820	3680	5250	5231.86	1.39	-15107	5410	5330	5220	5140	5030	5370	5180	212	1570	1000	3360	10	1	21159832	1088	-12.91	1.24	12	0.49	-398.00	4136.00	8120	20240322	-36.70	3530	20231020	45.61	8120	-36.70	20240322	4365	17.75	20240315	8120	-36.70	20240322	3530	45.61	20231020	7.64	N	002720	1000	211 억	294852	N	N	193	N	N
104	20240905	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	20	2	0.38	259979240	49325	15.22	5260	5310	5250	6820	3680	5250	5270.86	1.39	-768	5410	5330	5220	5140	5030	5370	5180	212	1570	1000	3360	10	1	21159832	1115	-13.24	1.27	12	0.23	-398.00	4136.00	8120	20240322	-35.10	3530	20231020	49.29	8120	-35.10	20240322	4365	20.73	20240315	8120	-35.10	20240322	3530	49.29	20231020	7.64	N	002720	1000	211 억	294852	N	N	193	N	N
105	20240905	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	50	2	0.95	42441870	8068	2.49	5260	5300	5260	6820	3680	5250	5260.91	1.39	-365	5410	5330	5220	5140	5030	5370	5180	212	1570	1000	3360	10	1	21159832	1121	-13.32	1.28	12	0.04	-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	7.64	N	002720	1000	211 억	294852	N	N	193	N	N
106	20240904	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-170	5	-3.14	1669504450	320139	139.16	5170	5300	5110	7040	3800	5420	5214.38	1.17	42784	5653	5536	5443	5326	5233	5490	5280	212	1620	1000	3460	10	1	21159832	1111	-13.19	1.27	12	1.51	-398.00	4136.00	8120	20240322	-35.34	3530	20231020	48.73	8120	-35.34	20240322	4365	20.27	20240315	8120	-35.34	20240322	3530	48.73	20231020	7.86	N	002720	1000	211 억	247242	N	N	193	N	N
107	20240904	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	-190	5	-3.51	1469633420	281944	122.56	5170	5300	5110	7040	3800	5420	5212.50	1.17	41085	5653	5536	5443	5326	5233	5490	5280	212	1620	1000	3460	10	1	21159832	1107	-13.14	1.26	12	1.33	-398.00	4136.00	8120	20240322	-35.59	3530	20231020	48.16	8120	-35.59	20240322	4365	19.82	20240315	8120	-35.59	20240322	3530	48.16	20231020	7.86	N	002720	1000	211 억	247242	N	N	823	N	N
108	20240904	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-230	5	-4.24	1262296690	242157	105.26	5170	5300	5110	7040	3800	5420	5212.72	1.17	24624	5653	5536	5443	5326	5233	5490	5280	212	1620	1000	3460	10	1	21159832	1098	-13.04	1.25	12	1.14	-398.00	4136.00	8120	20240322	-36.08	3530	20231020	47.03	8120	-36.08	20240322	4365	18.90	20240315	8120	-36.08	20240322	3530	47.03	20231020	7.86	N	002720	1000	211 억	247242	N	N	823	N	N
109	20240904	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-210	5	-3.87	1046840440	200773	87.27	5170	5300	5110	7040	3800	5420	5214.05	1.17	10352	5653	5536	5443	5326	5233	5490	5280	212	1620	1000	3460	10	1	21159832	1102	-13.09	1.26	12	0.95	-398.00	4136.00	8120	20240322	-35.84	3530	20231020	47.59	8120	-35.84	20240322	4365	19.36	20240315	8120	-35.84	20240322	3530	47.59	20231020	7.86	N	002720	1000	211 억	247242	N	N	823	N	N
110	20240904	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	-140	5	-2.58	898826950	172544	75.00	5170	5300	5110	7040	3800	5420	5209.26	1.17	8064	5653	5536	5443	5326	5233	5490	5280	212	1620	1000	3460	10	1	21159832	1117	-13.27	1.28	12	0.82	-398.00	4136.00	8120	20240322	-34.98	3530	20231020	49.58	8120	-34.98	20240322	4365	20.96	20240315	8120	-34.98	20240322	3530	49.58	20231020	7.86	N	002720	1000	211 억	247242	N	N	823	N	N
111	20240904	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	-160	5	-2.95	838180940	161061	70.01	5170	5300	5110	7040	3800	5420	5204.12	1.17	9799	5653	5536	5443	5326	5233	5490	5280	212	1620	1000	3460	10	1	21159832	1113	-13.22	1.27	12	0.76	-398.00	4136.00	8120	20240322	-35.22	3530	20231020	49.01	8120	-35.22	20240322	4365	20.50	20240315	8120	-35.22	20240322	3530	49.01	20231020	7.86	N	002720	1000	211 억	247242	N	N	823	N	N
112	20240904	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-170	5	-3.14	695533000	133834	58.18	5170	5300	5110	7040	3800	5420	5196.98	1.17	10180	5653	5536	5443	5326	5233	5490	5280	212	1620	1000	3460	10	1	21159832	1111	-13.19	1.27	12	0.63	-398.00	4136.00	8120	20240322	-35.34	3530	20231020	48.73	8120	-35.34	20240322	4365	20.27	20240315	8120	-35.34	20240322	3530	48.73	20231020	7.86	N	002720	1000	211 억	247242	N	N	823	N	N
113	20240904	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-240	5	-4.43	173606760	33609	14.61	5170	5300	5130	7040	3800	5420	5165.48	1.17	7116	5653	5536	5443	5326	5233	5490	5280	212	1620	1000	3460	10	1	21159832	1096	-13.02	1.25	12	0.16	-398.00	4136.00	8120	20240322	-36.21	3530	20231020	46.74	8120	-36.21	20240322	4365	18.67	20240315	8120	-36.21	20240322	3530	46.74	20231020	7.86	N	002720	1000	211 억	247242	N	N	823	N	N
114	20240903	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	-50	5	-0.91	1245309160	227541	62.42	5490	5560	5350	7110	3830	5470	5473.04	1.05	27089	5710	5590	5440	5320	5170	5515	5245	212	1640	1000	3500	10	1	21159832	1147	-13.62	1.31	12	1.08	-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	8.01	N	002720	1000	211 억	223025	N	N	823	N	N
115	20240903	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	-80	5	-1.46	976314300	177753	48.76	5490	5560	5390	7110	3830	5470	5492.53	1.05	1086	5710	5590	5440	5320	5170	5515	5245	212	1640	1000	3500	10	1	21159832	1141	-13.54	1.30	12	0.84	-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	8.01	N	002720	1000	211 억	223025	N	N	34	N	N
116	20240903	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	20	2	0.37	792234190	143955	39.49	5490	5560	5460	7110	3830	5470	5503.35	1.05	1237	5710	5590	5440	5320	5170	5515	5245	212	1640	1000	3500	10	1	21159832	1162	-13.79	1.33	12	0.68	-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	8.01	N	002720	1000	211 억	223025	N	N	34	N	N
117	20240903	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	10	2	0.18	665001480	120734	33.12	5490	5560	5460	7110	3830	5470	5507.99	1.05	5394	5710	5590	5440	5320	5170	5515	5245	212	1640	1000	3500	10	1	21159832	1160	-13.77	1.32	12	0.57	-398.00	4136.00	8120	20240322	-32.51	3530	20231020	55.24	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	3530	55.24	20231020	8.01	N	002720	1000	211 억	223025	N	N	34	N	N
118	20240903	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	40	2	0.73	573371340	104059	28.55	5490	5560	5460	7110	3830	5470	5510.06	1.05	8817	5710	5590	5440	5320	5170	5515	5245	212	1640	1000	3500	10	1	21159832	1166	-13.84	1.33	12	0.49	-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	8.01	N	002720	1000	211 억	223025	N	N	34	N	N
119	20240903	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	40	2	0.73	532286810	96595	26.50	5490	5560	5460	7110	3830	5470	5510.50	1.05	8135	5710	5590	5440	5320	5170	5515	5245	212	1640	1000	3500	10	1	21159832	1166	-13.84	1.33	12	0.46	-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	8.01	N	002720	1000	211 억	223025	N	N	34	N	N
120	20240903	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	20	2	0.37	420388530	76231	20.91	5490	5560	5460	7110	3830	5470	5514.67	1.05	9711	5710	5590	5440	5320	5170	5515	5245	212	1640	1000	3500	10	1	21159832	1162	-13.79	1.33	12	0.36	-398.00	4136.00	8120	20240322	-32.39	3530	20231020	55.52	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	3530	55.52	20231020	8.01	N	002720	1000	211 억	223025	N	N	34	N	N
121	20240903	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	30	2	0.55	23522160	4294	1.18	5490	5500	5470	7110	3830	5470	5477.91	1.05	-3096	5710	5590	5440	5320	5170	5515	5245	212	1640	1000	3500	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	8.01	N	002720	1000	211 억	223025	N	N	34	N	N
122	20240902	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-40	5	-0.73	1950804660	362042	155.48	5520	5560	5290	7160	3860	5510	5387.93	0.77	59980	5663	5586	5513	5436	5363	5625	5475	212	1650	1000	3520	10	1	21159832	1157	-13.74	1.32	12	1.71	-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	8.13	N	002720	1000	211 억	163893	N	N	34	N	N
123	20240902	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	5460	-50	5	-0.91	1799826190	334369	143.60	5520	5560	5290	7160	3860	5510	5382.75	0.77	52210	5663	5586	5513	5436	5363	5625	5475	212	1650	1000	3520	10	1	21159832	1155	-13.72	1.32	12	1.58	-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	8.13	N	002720	1000	211 억	163893	N	N	185	N	N
124	20240902	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	-100	5	-1.81	1701717660	316283	135.83	5520	5560	5290	7160	3860	5510	5380.36	0.77	46688	5663	5586	5513	5436	5363	5625	5475	212	1650	1000	3520	10	1	21159832	1145	-13.59	1.31	12	1.49	-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	8.13	N	002720	1000	211 억	163893	N	N	185	N	N
125	20240902	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	-120	5	-2.18	1591339160	295753	127.02	5520	5560	5290	7160	3860	5510	5380.64	0.77	39436	5663	5586	5513	5436	5363	5625	5475	212	1650	1000	3520	10	1	21159832	1141	-13.54	1.30	12	1.40	-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	8.13	N	002720	1000	211 억	163893	N	N	185	N	N
126	20240902	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-170	5	-3.09	1467420270	272638	117.09	5520	5560	5290	7160	3860	5510	5382.30	0.77	28507	5663	5586	5513	5436	5363	5625	5475	212	1650	1000	3520	10	1	21159832	1130	-13.42	1.29	12	1.29	-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	8.13	N	002720	1000	211 억	163893	N	N	185	N	N
127	20240902	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-210	5	-3.81	1343870630	249505	107.15	5520	5560	5290	7160	3860	5510	5386.15	0.77	17014	5663	5586	5513	5436	5363	5625	5475	212	1650	1000	3520	10	1	21159832	1121	-13.32	1.28	12	1.18	-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	8.13	N	002720	1000	211 억	163893	N	N	185	N	N
128	20240902	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-160	5	-2.90	753922610	138669	59.55	5520	5560	5340	7160	3860	5510	5436.85	0.77	-7872	5663	5586	5513	5436	5363	5625	5475	212	1650	1000	3520	10	1	21159832	1132	-13.44	1.29	12	0.66	-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	8.13	N	002720	1000	211 억	163893	N	N	185	N	N
129	20240902	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	50	2	0.91	30567190	5534	2.38	5520	5560	5520	7160	3860	5510	5523.53	0.77	1528	5663	5586	5513	5436	5363	5625	5475	212	1650	1000	3520	10	1	21159832	1176	-13.97	1.34	12	0.03	-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	8.13	N	002720	1000	211 억	163893	N	N	185	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History