KissMeData/002720/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 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	marketWarningCode	shortOverheated
2	20231130	160138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5580	-220	5	-3.79	7821829370	1400582	56.35	5690	5760	5500	7540	4060	5800	5584.51	0.91	98136	6106	5952	5796	5642	5486	5875	5565	212	1740	1000	3710	10	1	21159832	1181	33.21	1.54	12	6.62	168.00	3620.00	6704	20221213	-16.77	3530	20231020	58.07	6560	-14.94	20231128	3530	58.07	20231020	7020	-20.51	20221213	3530	58.07	20231020	4.43	N	002720	1000	211 억	192343	N	N	0	N	00	N
3	20231130	150138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5640	-160	5	-2.76	6960226460	1247021	50.17	5690	5760	5500	7540	4060	5800	5581.26	0.91	67483	6106	5952	5796	5642	5486	5875	5565	212	1740	1000	3710	10	1	21159832	1193	33.57	1.56	12	5.89	168.00	3620.00	6704	20221213	-15.87	3530	20231020	59.77	6560	-14.02	20231128	3530	59.77	20231020	7020	-19.66	20221213	3530	59.77	20231020	4.43	N	002720	1000	211 억	192343	N	N	0	N	00	N
4	20231130	140139	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5590	-210	5	-3.62	5946823130	1066412	42.90	5690	5760	5500	7540	4060	5800	5576.21	0.91	32254	6106	5952	5796	5642	5486	5875	5565	212	1740	1000	3710	10	1	21159832	1183	33.27	1.54	12	5.04	168.00	3620.00	6704	20221213	-16.62	3530	20231020	58.36	6560	-14.79	20231128	3530	58.36	20231020	7020	-20.37	20221213	3530	58.36	20231020	4.43	N	002720	1000	211 억	192343	N	N	0	N	00	N
5	20231130	130138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5560	-240	5	-4.14	5564765340	997621	40.13	5690	5760	5500	7540	4060	5800	5577.75	0.91	20010	6106	5952	5796	5642	5486	5875	5565	212	1740	1000	3710	10	1	21159832	1176	33.10	1.54	12	4.71	168.00	3620.00	6704	20221213	-17.06	3530	20231020	57.51	6560	-15.24	20231128	3530	57.51	20231020	7020	-20.80	20221213	3530	57.51	20231020	4.43	N	002720	1000	211 억	192343	N	N	0	N	00	N
6	20231130	120140	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5550	-250	5	-4.31	5141859610	921381	37.07	5690	5760	5500	7540	4060	5800	5580.29	0.91	18267	6106	5952	5796	5642	5486	5875	5565	212	1740	1000	3710	10	1	21159832	1174	33.04	1.53	12	4.35	168.00	3620.00	6704	20221213	-17.21	3530	20231020	57.22	6560	-15.40	20231128	3530	57.22	20231020	7020	-20.94	20221213	3530	57.22	20231020	4.43	N	002720	1000	211 억	192343	N	N	0	N	00	N
7	20231130	110138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5590	-210	5	-3.62	4517909270	809719	32.58	5690	5760	5500	7540	4060	5800	5579.25	0.91	18226	6106	5952	5796	5642	5486	5875	5565	212	1740	1000	3710	10	1	21159832	1183	33.27	1.54	12	3.83	168.00	3620.00	6704	20221213	-16.62	3530	20231020	58.36	6560	-14.79	20231128	3530	58.36	20231020	7020	-20.37	20221213	3530	58.36	20231020	4.43	N	002720	1000	211 억	192343	N	N	0	N	00	N
8	20231130	100138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5510	-290	5	-5.00	3607611970	645285	25.96	5690	5760	5500	7540	4060	5800	5590.31	0.91	11596	6106	5952	5796	5642	5486	5875	5565	212	1740	1000	3710	10	1	21159832	1166	32.80	1.52	12	3.05	168.00	3620.00	6704	20221213	-17.81	3530	20231020	56.09	6560	-16.01	20231128	3530	56.09	20231020	7020	-21.51	20221213	3530	56.09	20231020	4.43	N	002720	1000	211 억	192343	N	N	0	N	00	N
9	20231130	090139	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5680	-120	5	-2.07	221232530	38829	1.56	5690	5760	5650	7540	4060	5800	5694.11	0.91	-8743	6106	5952	5796	5642	5486	5875	5565	212	1740	1000	3710	10	1	21159832	1202	33.81	1.57	12	0.18	168.00	3620.00	6704	20221213	-15.27	3530	20231020	60.91	6560	-13.41	20231128	3530	60.91	20231020	7020	-19.09	20221213	3530	60.91	20231020	4.43	N	002720	1000	211 억	192343	N	N	0	N	00	N
10	20231129	160137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5800	-150	5	-2.52	14085783450	2418343	14.01	5900	5950	5640	7730	4170	5950	5824.56	0.74	35293	7016	6482	6026	5492	5036	6750	5760	212	1780	1000	3800	10	1	21159832	1227	34.52	1.60	12	11.43	168.00	3620.00	6704	20221213	-13.48	3530	20231020	64.31	6560	-11.59	20231128	3530	64.31	20231020	7020	-17.38	20221213	3530	64.31	20231020	3.78	N	002720	1000	211 억	157042	N	N	1	N	00	N
11	20231129	150138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5680	-270	5	-4.54	12861627010	2205880	12.78	5900	5950	5640	7730	4170	5950	5830.50	0.74	32914	7016	6482	6026	5492	5036	6750	5760	212	1780	1000	3800	10	1	21159832	1202	33.81	1.57	12	10.42	168.00	3620.00	6704	20221213	-15.27	3530	20231020	60.91	6560	-13.41	20231128	3530	60.91	20231020	7020	-19.09	20221213	3530	60.91	20231020	3.78	N	002720	1000	211 억	157042	N	N	1	N	00	N
12	20231129	140137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5810	-140	5	-2.35	11140374240	1905090	11.03	5900	5950	5710	7730	4170	5950	5847.58	0.74	52347	7016	6482	6026	5492	5036	6750	5760	212	1780	1000	3800	10	1	21159832	1229	34.58	1.60	12	9.00	168.00	3620.00	6704	20221213	-13.34	3530	20231020	64.59	6560	-11.43	20231128	3530	64.59	20231020	7020	-17.24	20221213	3530	64.59	20231020	3.78	N	002720	1000	211 억	157042	N	N	1	N	00	N
13	20231129	130140	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5860	-90	5	-1.51	10050051490	1717273	9.95	5900	5950	5710	7730	4170	5950	5852.21	0.74	47435	7016	6482	6026	5492	5036	6750	5760	212	1780	1000	3800	10	1	21159832	1240	34.88	1.62	12	8.12	168.00	3620.00	6704	20221213	-12.59	3530	20231020	66.01	6560	-10.67	20231128	3530	66.01	20231020	7020	-16.52	20221213	3530	66.01	20231020	3.78	N	002720	1000	211 억	157042	N	N	1	N	00	N
14	20231129	120138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5900	-50	5	-0.84	8878254420	1518277	8.79	5900	5940	5710	7730	4170	5950	5847.45	0.74	40860	7016	6482	6026	5492	5036	6750	5760	212	1780	1000	3800	10	1	21159832	1248	35.12	1.63	12	7.18	168.00	3620.00	6704	20221213	-11.99	3530	20231020	67.14	6560	-10.06	20231128	3530	67.14	20231020	7020	-15.95	20221213	3530	67.14	20231020	3.78	N	002720	1000	211 억	157042	N	N	1	N	00	N
15	20231129	110137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5870	-80	5	-1.34	7125991140	1220797	7.07	5900	5940	5710	7730	4170	5950	5836.97	0.74	62052	7016	6482	6026	5492	5036	6750	5760	212	1780	1000	3800	10	1	21159832	1242	34.94	1.62	12	5.77	168.00	3620.00	6704	20221213	-12.44	3530	20231020	66.29	6560	-10.52	20231128	3530	66.29	20231020	7020	-16.38	20221213	3530	66.29	20231020	3.78	N	002720	1000	211 억	157042	N	N	1	N	00	N
16	20231129	100137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5760	-190	5	-3.19	4983123320	850800	4.93	5900	5940	5760	7730	4170	5950	5856.76	0.74	27225	7016	6482	6026	5492	5036	6750	5760	212	1780	1000	3800	10	1	21159832	1219	34.29	1.59	12	4.02	168.00	3620.00	6704	20221213	-14.08	3530	20231020	63.17	6560	-12.20	20231128	3530	63.17	20231020	7020	-17.95	20221213	3530	63.17	20231020	3.78	N	002720	1000	211 억	157042	N	N	1	N	00	N
17	20231129	090137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5930	-20	5	-0.34	808409420	137003	0.79	5900	5940	5870	7730	4170	5950	5899.91	0.74	-142	7016	6482	6026	5492	5036	6750	5760	212	1780	1000	3800	10	1	21159832	1255	35.30	1.64	12	0.65	168.00	3620.00	6704	20221213	-11.55	3530	20231020	67.99	6560	-9.60	20231128	3530	67.99	20231020	7020	-15.53	20221213	3530	67.99	20231020	3.78	N	002720	1000	211 억	157042	N	N	1	N	00	N
18	20231128	160139	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5950	0	3	0.00	103178320100	17170862	171.15	5600	6560	5570	7730	4170	5950	6008.99	0.37	77095	6843	6396	5643	5196	4443	6620	5420	212	1780	1000	3800	10	1	21159832	1259	35.42	1.64	12	81.15	168.00	3620.00	6704	20221213	-11.25	3530	20231020	68.56	6560	-9.30	20231128	3530	68.56	20231020	7020	-15.24	20221213	3530	68.56	20231020	3.72	N	002720	1000	211 억	78334	N	N	1	N	00	N
19	20231128	150132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5820	-130	5	-2.18	99698820080	16582490	165.28	5600	6560	5570	7730	4170	5950	6012.31	0.37	80392	6843	6396	5643	5196	4443	6620	5420	212	1780	1000	3800	10	1	21159832	1232	34.64	1.61	12	78.37	168.00	3620.00	6704	20221213	-13.19	3530	20231020	64.87	6560	-11.28	20231128	3530	64.87	20231020	7020	-17.09	20221213	3530	64.87	20231020	3.72	N	002720	1000	211 억	78334	N	N	0	N	00	N
20	20231128	140136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5850	-100	5	-1.68	95959099530	15938727	158.87	5600	6560	5570	7730	4170	5950	6020.51	0.37	76865	6843	6396	5643	5196	4443	6620	5420	212	1780	1000	3800	10	1	21159832	1238	34.82	1.62	12	75.33	168.00	3620.00	6704	20221213	-12.74	3530	20231020	65.72	6560	-10.82	20231128	3530	65.72	20231020	7020	-16.67	20221213	3530	65.72	20231020	3.72	N	002720	1000	211 억	78334	N	N	0	N	00	N
21	20231128	130138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5890	-60	5	-1.01	88322507820	14644033	145.96	5600	6560	5570	7730	4170	5950	6031.32	0.37	203915	6843	6396	5643	5196	4443	6620	5420	212	1780	1000	3800	10	1	21159832	1246	35.06	1.63	12	69.21	168.00	3620.00	6704	20221213	-12.14	3530	20231020	66.86	6560	-10.21	20231128	3530	66.86	20231020	7020	-16.10	20221213	3530	66.86	20231020	3.72	N	002720	1000	211 억	78334	N	N	0	N	00	N
22	20231128	120137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5930	-20	5	-0.34	82662058120	13687837	136.43	5600	6560	5570	7730	4170	5950	6039.11	0.37	339458	6843	6396	5643	5196	4443	6620	5420	212	1780	1000	3800	10	1	21159832	1255	35.30	1.64	12	64.69	168.00	3620.00	6704	20221213	-11.55	3530	20231020	67.99	6560	-9.60	20231128	3530	67.99	20231020	7020	-15.53	20221213	3530	67.99	20231020	3.72	N	002720	1000	211 억	78334	N	N	0	N	00	N
23	20231128	110138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6140	190	2	3.19	71257081960	11805743	117.67	5600	6560	5570	7730	4170	5950	6035.82	0.37	325066	6843	6396	5643	5196	4443	6620	5420	212	1780	1000	3800	10	1	21159832	1299	36.55	1.70	12	55.79	168.00	3620.00	6704	20221213	-8.41	3530	20231020	73.94	6560	-6.40	20231128	3530	73.94	20231020	7020	-12.54	20221213	3530	73.94	20231020	3.72	N	002720	1000	211 억	78334	N	N	0	N	00	N
24	20231128	100137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5690	-260	5	-4.37	56161003160	9289551	92.59	5600	6560	5570	7730	4170	5950	6045.64	0.37	98069	6843	6396	5643	5196	4443	6620	5420	212	1780	1000	3800	10	1	21159832	1204	33.87	1.57	12	43.90	168.00	3620.00	6704	20221213	-15.13	3530	20231020	61.19	6560	-13.26	20231128	3530	61.19	20231020	7020	-18.95	20221213	3530	61.19	20231020	3.72	N	002720	1000	211 억	78334	N	N	0	N	00	N
25	20231128	090136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5720	-230	5	-3.87	2656327760	470637	4.69	5600	5790	5570	7730	4170	5950	5641.91	0.37	57272	6843	6396	5643	5196	4443	6620	5420	212	1780	1000	3800	10	1	21159832	1210	34.05	1.58	12	2.22	168.00	3620.00	6704	20221213	-14.68	3530	20231020	62.04	6410	-10.76	20231027	3530	62.04	20231020	7020	-18.52	20221213	3530	62.04	20231020	3.72	N	002720	1000	211 억	78334	N	N	0	N	00	N
26	20231127	160138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5950	1240	2	26.33	51282794745	9533084	851.76	5070	6090	4890	6120	3300	4710	5374.66	0.92	-110005	4930	4820	4760	4650	4590	4790	4620	212	1410	1000	3010	10	1	21159832	1259	35.42	1.64	12	45.05	168.00	3620.00	6704	20221213	-11.25	3530	20231020	68.56	6410	-7.18	20231027	3530	68.56	20231020	7020	-15.24	20221213	3530	68.56	20231020	3.31	N	002720	1000	211 억	193786	N	N	0	N	00	N
27	20231127	150137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5350	640	2	13.59	28189819625	5498885	491.31	5070	5420	4890	6120	3300	4710	5126.46	0.92	24513	4930	4820	4760	4650	4590	4790	4620	212	1410	1000	3010	10	1	21159832	1132	31.85	1.48	12	25.99	168.00	3620.00	6704	20221213	-20.20	3530	20231020	51.56	6410	-16.54	20231027	3530	51.56	20231020	7020	-23.79	20221213	3530	51.56	20231020	3.31	N	002720	1000	211 억	193786	N	N	0	N	00	N
28	20231127	140138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5080	370	2	7.86	20217890745	3984326	355.99	5070	5260	4890	6120	3300	4710	5074.36	0.92	14416	4930	4820	4760	4650	4590	4790	4620	212	1410	1000	3010	10	1	21159832	1075	30.24	1.40	12	18.83	168.00	3620.00	6704	20221213	-24.22	3530	20231020	43.91	6410	-20.75	20231027	3530	43.91	20231020	7020	-27.64	20221213	3530	43.91	20231020	3.31	N	002720	1000	211 억	193786	N	N	0	N	00	N
29	20231127	130138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4980	270	2	5.73	17374429735	3425247	306.04	5070	5260	4890	6120	3300	4710	5072.46	0.92	-58164	4930	4820	4760	4650	4590	4790	4620	212	1410	1000	3010	5	1	21159832	1054	29.64	1.38	12	16.19	168.00	3620.00	6704	20221213	-25.72	3530	20231020	41.08	6410	-22.31	20231027	3530	41.08	20231020	7020	-29.06	20221213	3530	41.08	20231020	3.31	N	002720	1000	211 억	193786	N	N	0	N	00	N
30	20231127	120138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4955	245	2	5.20	16682348855	3286621	293.65	5070	5260	4890	6120	3300	4710	5075.84	0.92	-23236	4930	4820	4760	4650	4590	4790	4620	212	1410	1000	3010	5	1	21159832	1048	29.49	1.37	12	15.53	168.00	3620.00	6704	20221213	-26.09	3530	20231020	40.37	6410	-22.70	20231027	3530	40.37	20231020	7020	-29.42	20221213	3530	40.37	20231020	3.31	N	002720	1000	211 억	193786	N	N	0	N	00	N
31	20231127	110137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5080	370	2	7.86	15410801970	3033031	270.99	5070	5260	4890	6120	3300	4710	5080.99	0.92	-6662	4930	4820	4760	4650	4590	4790	4620	212	1410	1000	3010	10	1	21159832	1075	30.24	1.40	12	14.33	168.00	3620.00	6704	20221213	-24.22	3530	20231020	43.91	6410	-20.75	20231027	3530	43.91	20231020	7020	-27.64	20221213	3530	43.91	20231020	3.31	N	002720	1000	211 억	193786	N	N	0	N	00	N
32	20231127	100136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5030	320	2	6.79	12627273180	2475133	221.15	5070	5260	4970	6120	3300	4710	5101.65	0.92	-36765	4930	4820	4760	4650	4590	4790	4620	212	1410	1000	3010	10	1	21159832	1064	29.94	1.39	12	11.70	168.00	3620.00	6704	20221213	-24.97	3530	20231020	42.49	6410	-21.53	20231027	3530	42.49	20231020	7020	-28.35	20221213	3530	42.49	20231020	3.31	N	002720	1000	211 억	193786	N	N	0	N	00	N
33	20231127	090135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5170	460	2	9.77	2604898320	511523	45.70	5070	5220	4970	6120	3300	4710	5092.44	0.92	39884	4930	4820	4760	4650	4590	4790	4620	212	1410	1000	3010	10	1	21159832	1094	30.77	1.43	12	2.42	168.00	3620.00	6704	20221213	-22.88	3530	20231020	46.46	6410	-19.34	20231027	3530	46.46	20231020	7020	-26.35	20221213	3530	46.46	20231020	3.31	N	002720	1000	211 억	193786	N	N	0	N	00	N
34	20231124	160136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4710	-210	5	-4.27	5207854575	1090206	35.34	4795	4870	4700	6390	3445	4920	4776.38	1.52	-124569	5230	5075	4840	4685	4450	5152	4762	212	1470	1000	3140	5	1	21159832	997	28.04	1.30	12	5.15	168.00	3620.00	6704	20221213	-29.74	3530	20231020	33.43	6410	-26.52	20231027	3530	33.43	20231020	7020	-32.91	20221213	3530	33.43	20231020	3.09	N	002720	1000	211 억	321237	N	N	0	N	00	N
35	20231124	150137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4710	-210	5	-4.27	4778648325	999077	32.39	4795	4870	4700	6390	3445	4920	4782.44	1.52	-121974	5230	5075	4840	4685	4450	5152	4762	212	1470	1000	3140	5	1	21159832	997	28.04	1.30	12	4.72	168.00	3620.00	6704	20221213	-29.74	3530	20231020	33.43	6410	-26.52	20231027	3530	33.43	20231020	7020	-32.91	20221213	3530	33.43	20231020	3.09	N	002720	1000	211 억	321237	N	N	0	N	00	N
36	20231124	140137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4720	-200	5	-4.07	4423285370	923687	29.95	4795	4870	4700	6390	3445	4920	4788.08	1.52	-112321	5230	5075	4840	4685	4450	5152	4762	212	1470	1000	3140	5	1	21159832	999	28.10	1.30	12	4.37	168.00	3620.00	6704	20221213	-29.59	3530	20231020	33.71	6410	-26.37	20231027	3530	33.71	20231020	7020	-32.76	20221213	3530	33.71	20231020	3.09	N	002720	1000	211 억	321237	N	N	0	N	00	N
37	20231124	130137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4760	-160	5	-3.25	3954450320	824478	26.73	4795	4870	4725	6390	3445	4920	4795.63	1.52	-98956	5230	5075	4840	4685	4450	5152	4762	212	1470	1000	3140	5	1	21159832	1007	28.33	1.31	12	3.90	168.00	3620.00	6704	20221213	-29.00	3530	20231020	34.84	6410	-25.74	20231027	3530	34.84	20231020	7020	-32.19	20221213	3530	34.84	20231020	3.09	N	002720	1000	211 억	321237	N	N	0	N	00	N
38	20231124	120137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4755	-165	5	-3.35	3647106480	759831	24.63	4795	4870	4740	6390	3445	4920	4799.17	1.52	-78459	5230	5075	4840	4685	4450	5152	4762	212	1470	1000	3140	5	1	21159832	1006	28.30	1.31	12	3.59	168.00	3620.00	6704	20221213	-29.07	3530	20231020	34.70	6410	-25.82	20231027	3530	34.70	20231020	7020	-32.26	20221213	3530	34.70	20231020	3.09	N	002720	1000	211 억	321237	N	N	0	N	00	N
39	20231124	110137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4800	-120	5	-2.44	2816967910	585382	18.98	4795	4870	4765	6390	3445	4920	4811.35	1.52	-590	5230	5075	4840	4685	4450	5152	4762	212	1470	1000	3140	5	1	21159832	1016	28.57	1.33	12	2.77	168.00	3620.00	6704	20221213	-28.40	3530	20231020	35.98	6410	-25.12	20231027	3530	35.98	20231020	7020	-31.62	20221213	3530	35.98	20231020	3.09	N	002720	1000	211 억	321237	N	N	0	N	00	N
40	20231124	100135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4800	-120	5	-2.44	2016949115	418856	13.58	4795	4870	4765	6390	3445	4920	4814.23	1.52	42543	5230	5075	4840	4685	4450	5152	4762	212	1470	1000	3140	5	1	21159832	1016	28.57	1.33	12	1.98	168.00	3620.00	6704	20221213	-28.40	3530	20231020	35.98	6410	-25.12	20231027	3530	35.98	20231020	7020	-31.62	20221213	3530	35.98	20231020	3.09	N	002720	1000	211 억	321237	N	N	0	N	00	N
41	20231124	090136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4810	-110	5	-2.24	501634750	104140	3.38	4795	4860	4790	6390	3445	4920	4812.25	1.52	35089	5230	5075	4840	4685	4450	5152	4762	212	1470	1000	3140	5	1	21159832	1018	28.63	1.33	12	0.49	168.00	3620.00	6704	20221213	-28.25	3530	20231020	36.26	6410	-24.96	20231027	3530	36.26	20231020	7020	-31.48	20221213	3530	36.26	20231020	3.09	N	002720	1000	211 억	321237	N	N	0	N	00	N
42	20231123	160135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4920	265	2	5.69	13929168725	2884952	392.73	4650	4995	4605	6050	3260	4655	4825.24	2.47	-201241	4948	4801	4728	4581	4508	4765	4545	212	1395	1000	2970	5	1	21159832	1041	29.29	1.36	12	13.63	168.00	3620.00	6704	20221213	-26.61	3530	20231020	39.38	6410	-23.24	20231027	3530	39.38	20231020	7020	-29.91	20221213	3530	39.38	20231020	3.06	N	002720	1000	211 억	522498	N	N	2	N	00	N
43	20231123	150138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4790	135	2	2.90	9312980470	1942100	264.38	4650	4995	4605	6050	3260	4655	4795.34	2.47	-112338	4948	4801	4728	4581	4508	4765	4545	212	1395	1000	2970	5	1	21159832	1014	28.51	1.32	12	9.18	168.00	3620.00	6704	20221213	-28.55	3530	20231020	35.69	6410	-25.27	20231027	3530	35.69	20231020	7020	-31.77	20221213	3530	35.69	20231020	3.06	N	002720	1000	211 억	522498	N	N	2	N	00	N
44	20231123	140137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4800	145	2	3.11	8804253995	1835525	249.87	4650	4995	4605	6050	3260	4655	4796.62	2.47	-119083	4948	4801	4728	4581	4508	4765	4545	212	1395	1000	2970	5	1	21159832	1016	28.57	1.33	12	8.67	168.00	3620.00	6704	20221213	-28.40	3530	20231020	35.98	6410	-25.12	20231027	3530	35.98	20231020	7020	-31.62	20221213	3530	35.98	20231020	3.06	N	002720	1000	211 억	522498	N	N	2	N	00	N
45	20231123	130137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4740	85	2	1.83	7385961670	1540030	209.64	4650	4995	4605	6050	3260	4655	4796.02	2.47	-129840	4948	4801	4728	4581	4508	4765	4545	212	1395	1000	2970	5	1	21159832	1003	28.21	1.31	12	7.28	168.00	3620.00	6704	20221213	-29.30	3530	20231020	34.28	6410	-26.05	20231027	3530	34.28	20231020	7020	-32.48	20221213	3530	34.28	20231020	3.06	N	002720	1000	211 억	522498	N	N	2	N	00	N
46	20231123	120136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4785	130	2	2.79	6972356425	1453051	197.80	4650	4995	4605	6050	3260	4655	4798.46	2.47	-108644	4948	4801	4728	4581	4508	4765	4545	212	1395	1000	2970	5	1	21159832	1012	28.48	1.32	12	6.87	168.00	3620.00	6704	20221213	-28.62	3530	20231020	35.55	6410	-25.35	20231027	3530	35.55	20231020	7020	-31.84	20221213	3530	35.55	20231020	3.06	N	002720	1000	211 억	522498	N	N	2	N	00	N
47	20231123	110137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4650	-5	5	-0.11	995732340	213948	29.12	4650	4700	4605	6050	3260	4655	4654.08	2.47	8649	4948	4801	4728	4581	4508	4765	4545	212	1395	1000	2970	5	1	21159832	984	27.68	1.28	12	1.01	168.00	3620.00	6704	20221213	-30.64	3530	20231020	31.73	6410	-27.46	20231027	3530	31.73	20231020	7020	-33.76	20221213	3530	31.73	20231020	3.06	N	002720	1000	211 억	522498	N	N	2	N	00	N
48	20231123	100137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4670	15	2	0.32	674982215	145027	19.74	4650	4700	4605	6050	3260	4655	4654.18	2.47	3544	4948	4801	4728	4581	4508	4765	4545	212	1395	1000	2970	5	1	21159832	988	27.80	1.29	12	0.69	168.00	3620.00	6704	20221213	-30.34	3530	20231020	32.29	6410	-27.15	20231027	3530	32.29	20231020	7020	-33.48	20221213	3530	32.29	20231020	3.06	N	002720	1000	211 억	522498	N	N	2	N	00	N
49	20231123	090137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4650	-5	5	-0.11	81183010	17422	2.37	4650	4685	4650	6050	3260	4655	4659.90	2.47	414	4948	4801	4728	4581	4508	4765	4545	212	1395	1000	2970	5	1	21159832	984	27.68	1.28	12	0.08	168.00	3620.00	6704	20221213	-30.64	3530	20231020	31.73	6410	-27.46	20231027	3530	31.73	20231020	7020	-33.76	20221213	3530	31.73	20231020	3.06	N	002720	1000	211 억	522498	N	N	2	N	00	N
50	20231122	160134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4655	-205	5	-4.22	3390952170	718425	108.31	4840	4875	4655	6310	3405	4860	4720.02	2.61	-26897	4990	4925	4850	4785	4710	4957	4817	212	1450	1000	3110	5	1	21159832	985	27.71	1.29	12	3.40	168.00	3620.00	6704	20221213	-30.56	3530	20231020	31.87	6410	-27.38	20231027	3530	31.87	20231020	7020	-33.69	20221213	3530	31.87	20231020	2.97	N	002720	1000	211 억	553034	N	N	2	N	00	N
51	20231122	150136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4675	-185	5	-3.81	2939504430	621672	93.73	4840	4875	4660	6310	3405	4860	4728.35	2.61	-58134	4990	4925	4850	4785	4710	4957	4817	212	1450	1000	3110	5	1	21159832	989	27.83	1.29	12	2.94	168.00	3620.00	6704	20221213	-30.27	3530	20231020	32.44	6410	-27.07	20231027	3530	32.44	20231020	7020	-33.40	20221213	3530	32.44	20231020	2.97	N	002720	1000	211 억	553034	N	N	2	N	00	N
52	20231122	140134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4700	-160	5	-3.29	2662266635	562327	84.78	4840	4875	4670	6310	3405	4860	4734.34	2.61	-40842	4990	4925	4850	4785	4710	4957	4817	212	1450	1000	3110	5	1	21159832	995	27.98	1.30	12	2.66	168.00	3620.00	6704	20221213	-29.89	3530	20231020	33.14	6410	-26.68	20231027	3530	33.14	20231020	7020	-33.05	20221213	3530	33.14	20231020	2.97	N	002720	1000	211 억	553034	N	N	2	N	00	N
53	20231122	130140	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4680	-180	5	-3.70	2307603925	486523	73.35	4840	4875	4675	6310	3405	4860	4743.01	2.61	-53212	4990	4925	4850	4785	4710	4957	4817	212	1450	1000	3110	5	1	21159832	990	27.86	1.29	12	2.30	168.00	3620.00	6704	20221213	-30.19	3530	20231020	32.58	6410	-26.99	20231027	3530	32.58	20231020	7020	-33.33	20221213	3530	32.58	20231020	2.97	N	002720	1000	211 억	553034	N	N	2	N	00	N
54	20231122	120138	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4710	-150	5	-3.09	2111185295	444693	67.04	4840	4875	4675	6310	3405	4860	4747.47	2.61	-46181	4990	4925	4850	4785	4710	4957	4817	212	1450	1000	3110	5	1	21159832	997	28.04	1.30	12	2.10	168.00	3620.00	6704	20221213	-29.74	3530	20231020	33.43	6410	-26.52	20231027	3530	33.43	20231020	7020	-32.91	20221213	3530	33.43	20231020	2.97	N	002720	1000	211 억	553034	N	N	2	N	00	N
55	20231122	110140	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4700	-160	5	-3.29	1797212320	377783	56.96	4840	4875	4700	6310	3405	4860	4757.22	2.61	-38731	4990	4925	4850	4785	4710	4957	4817	212	1450	1000	3110	5	1	21159832	995	27.98	1.30	12	1.79	168.00	3620.00	6704	20221213	-29.89	3530	20231020	33.14	6410	-26.68	20231027	3530	33.14	20231020	7020	-33.05	20221213	3530	33.14	20231020	2.97	N	002720	1000	211 억	553034	N	N	2	N	00	N
56	20231122	100137	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4730	-130	5	-2.67	1195541875	250195	37.72	4840	4875	4725	6310	3405	4860	4778.39	2.61	-43148	4990	4925	4850	4785	4710	4957	4817	212	1450	1000	3110	5	1	21159832	1001	28.15	1.31	12	1.18	168.00	3620.00	6704	20221213	-29.45	3530	20231020	33.99	6410	-26.21	20231027	3530	33.99	20231020	7020	-32.62	20221213	3530	33.99	20231020	2.97	N	002720	1000	211 억	553034	N	N	2	N	00	N
57	20231122	090134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4845	-15	5	-0.31	39612175	8179	1.23	4840	4875	4815	6310	3405	4860	4842.81	2.61	-317	4990	4925	4850	4785	4710	4957	4817	212	1450	1000	3110	5	1	21159832	1025	28.84	1.34	12	0.04	168.00	3620.00	6704	20221213	-27.73	3530	20231020	37.25	6410	-24.41	20231027	3530	37.25	20231020	7020	-30.98	20221213	3530	37.25	20231020	2.97	N	002720	1000	211 억	553034	N	N	2	N	00	N
58	20231121	160136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4860	-15	5	-0.31	3110806120	643828	58.67	4845	4915	4775	6330	3415	4875	4831.52	2.43	35608	5391	5132	4891	4632	4391	5012	4512	212	1455	1000	3120	5	1	21159832	1028	28.93	1.34	12	3.04	168.00	3620.00	6704	20221213	-27.51	3530	20231020	37.68	6410	-24.18	20231027	3530	37.68	20231020	7020	-30.77	20221213	3530	37.68	20231020	2.07	N	002720	1000	211 억	513249	N	N	2	N	00	N
59	20231121	150135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4885	10	2	0.21	2760947460	571943	52.12	4845	4915	4775	6330	3415	4875	4827.23	2.43	48078	5391	5132	4891	4632	4391	5012	4512	212	1455	1000	3120	5	1	21159832	1034	29.08	1.35	12	2.70	168.00	3620.00	6704	20221213	-27.13	3530	20231020	38.39	6410	-23.79	20231027	3530	38.39	20231020	7020	-30.41	20221213	3530	38.39	20231020	2.07	N	002720	1000	211 억	513249	N	N	8	N	00	N
60	20231121	140133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4845	-30	5	-0.62	2366404055	491180	44.76	4845	4865	4775	6330	3415	4875	4817.68	2.43	55322	5391	5132	4891	4632	4391	5012	4512	212	1455	1000	3120	5	1	21159832	1025	28.84	1.34	12	2.32	168.00	3620.00	6704	20221213	-27.73	3530	20231020	37.25	6410	-24.41	20231027	3530	37.25	20231020	7020	-30.98	20221213	3530	37.25	20231020	2.07	N	002720	1000	211 억	513249	N	N	8	N	00	N
61	20231121	130135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4845	-30	5	-0.62	2209285450	458671	41.80	4845	4865	4775	6330	3415	4875	4816.59	2.43	66042	5391	5132	4891	4632	4391	5012	4512	212	1455	1000	3120	5	1	21159832	1025	28.84	1.34	12	2.17	168.00	3620.00	6704	20221213	-27.73	3530	20231020	37.25	6410	-24.41	20231027	3530	37.25	20231020	7020	-30.98	20221213	3530	37.25	20231020	2.07	N	002720	1000	211 억	513249	N	N	8	N	00	N
62	20231121	120134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4835	-40	5	-0.82	1991406040	413554	37.69	4845	4865	4775	6330	3415	4875	4815.21	2.43	59275	5391	5132	4891	4632	4391	5012	4512	212	1455	1000	3120	5	1	21159832	1023	28.78	1.34	12	1.95	168.00	3620.00	6704	20221213	-27.88	3530	20231020	36.97	6410	-24.57	20231027	3530	36.97	20231020	7020	-31.13	20221213	3530	36.97	20231020	2.07	N	002720	1000	211 억	513249	N	N	8	N	00	N
63	20231121	110134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4815	-60	5	-1.23	1798000395	373477	34.03	4845	4865	4775	6330	3415	4875	4814.06	2.43	62221	5391	5132	4891	4632	4391	5012	4512	212	1455	1000	3120	5	1	21159832	1019	28.66	1.33	12	1.77	168.00	3620.00	6704	20221213	-28.18	3530	20231020	36.40	6410	-24.88	20231027	3530	36.40	20231020	7020	-31.41	20221213	3530	36.40	20231020	2.07	N	002720	1000	211 억	513249	N	N	8	N	00	N
64	20231121	100132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4785	-90	5	-1.85	1100949980	229204	20.89	4845	4855	4775	6330	3415	4875	4803.06	2.43	40761	5391	5132	4891	4632	4391	5012	4512	212	1455	1000	3120	5	1	21159832	1012	28.48	1.32	12	1.08	168.00	3620.00	6704	20221213	-28.62	3530	20231020	35.55	6410	-25.35	20231027	3530	35.55	20231020	7020	-31.84	20221213	3530	35.55	20231020	2.07	N	002720	1000	211 억	513249	N	N	8	N	00	N
65	20231121	090133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4835	-40	5	-0.82	79984890	16534	1.51	4845	4845	4810	6330	3415	4875	4835.31	2.43	415	5391	5132	4891	4632	4391	5012	4512	212	1455	1000	3120	5	1	21159832	1023	28.78	1.34	12	0.08	168.00	3620.00	6704	20221213	-27.88	3530	20231020	36.97	6410	-24.57	20231027	3530	36.97	20231020	7020	-31.13	20221213	3530	36.97	20231020	2.07	N	002720	1000	211 억	513249	N	N	8	N	00	N
66	20231120	160133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4875	-165	5	-3.27	5193173390	1063318	74.43	5090	5150	4650	6550	3530	5040	4883.95	2.14	68003	5540	5290	5150	4900	4760	5220	4830	212	1510	1000	3220	5	1	21159832	1032	29.02	1.35	12	5.03	168.00	3620.00	6704	20221213	-27.28	3530	20231020	38.10	6410	-23.95	20231027	3530	38.10	20231020	7020	-30.56	20221213	3530	38.10	20231020	2.13	N	002720	1000	211 억	452763	N	N	8	N	00	N
67	20231120	150135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4865	-175	5	-3.47	4952719170	1014040	70.98	5090	5150	4650	6550	3530	5040	4884.15	2.14	71987	5540	5290	5150	4900	4760	5220	4830	212	1510	1000	3220	5	1	21159832	1029	28.96	1.34	12	4.79	168.00	3620.00	6704	20221213	-27.43	3530	20231020	37.82	6410	-24.10	20231027	3530	37.82	20231020	7020	-30.70	20221213	3530	37.82	20231020	2.13	N	002720	1000	211 억	452763	N	N	5	N	00	N
68	20231120	140134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4870	-170	5	-3.37	4610391105	943714	66.05	5090	5150	4650	6550	3530	5040	4885.37	2.14	75662	5540	5290	5150	4900	4760	5220	4830	212	1510	1000	3220	5	1	21159832	1030	28.99	1.35	12	4.46	168.00	3620.00	6704	20221213	-27.36	3530	20231020	37.96	6410	-24.02	20231027	3530	37.96	20231020	7020	-30.63	20221213	3530	37.96	20231020	2.13	N	002720	1000	211 억	452763	N	N	5	N	00	N
69	20231120	130133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4900	-140	5	-2.78	4293680305	878871	61.52	5090	5150	4650	6550	3530	5040	4885.45	2.14	85247	5540	5290	5150	4900	4760	5220	4830	212	1510	1000	3220	5	1	21159832	1037	29.17	1.35	12	4.15	168.00	3620.00	6704	20221213	-26.91	3530	20231020	38.81	6410	-23.56	20231027	3530	38.81	20231020	7020	-30.20	20221213	3530	38.81	20231020	2.13	N	002720	1000	211 억	452763	N	N	5	N	00	N
70	20231120	120133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4965	-75	5	-1.49	3818597115	782252	54.75	5090	5150	4650	6550	3530	5040	4881.54	2.14	93039	5540	5290	5150	4900	4760	5220	4830	212	1510	1000	3220	5	1	21159832	1051	29.55	1.37	12	3.70	168.00	3620.00	6704	20221213	-25.94	3530	20231020	40.65	6410	-22.54	20231027	3530	40.65	20231020	7020	-29.27	20221213	3530	40.65	20231020	2.13	N	002720	1000	211 억	452763	N	N	5	N	00	N
71	20231120	110133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4955	-85	5	-1.69	3556863590	729526	51.06	5090	5150	4650	6550	3530	5040	4875.58	2.14	74828	5540	5290	5150	4900	4760	5220	4830	212	1510	1000	3220	5	1	21159832	1048	29.49	1.37	12	3.45	168.00	3620.00	6704	20221213	-26.09	3530	20231020	40.37	6410	-22.70	20231027	3530	40.37	20231020	7020	-29.42	20221213	3530	40.37	20231020	2.13	N	002720	1000	211 억	452763	N	N	5	N	00	N
72	20231120	100133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4820	-220	5	-4.37	2827178135	580525	40.63	5090	5150	4650	6550	3530	5040	4870.04	2.14	13089	5540	5290	5150	4900	4760	5220	4830	212	1510	1000	3220	5	1	21159832	1020	28.69	1.33	12	2.74	168.00	3620.00	6704	20221213	-28.10	3530	20231020	36.54	6410	-24.80	20231027	3530	36.54	20231020	7020	-31.34	20221213	3530	36.54	20231020	2.13	N	002720	1000	211 억	452763	N	N	5	N	00	N
73	20231120	090133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5030	-10	5	-0.20	391575875	77289	5.41	5090	5150	4985	6550	3530	5040	5066.39	2.14	-4067	5540	5290	5150	4900	4760	5220	4830	212	1510	1000	3220	10	1	21159832	1064	29.94	1.39	12	0.37	168.00	3620.00	6704	20221213	-24.97	3530	20231020	42.49	6410	-21.53	20231027	3530	42.49	20231020	7020	-28.35	20221213	3530	42.49	20231020	2.13	N	002720	1000	211 억	452763	N	N	5	N	00	N
74	20231117	160134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5040	-360	5	-6.67	6910274820	1341928	80.23	5350	5400	5010	7020	3780	5400	5149.53	3.74	-332210	5680	5540	5320	5180	4960	5610	5250	212	1620	1000	3450	10	1	21159832	1066	30.00	1.39	12	6.34	168.00	3620.00	6704	20221213	-24.82	3530	20231020	42.78	6410	-21.37	20231027	3530	42.78	20231020	7020	-28.21	20221213	3530	42.78	20231020	2.18	N	002720	1000	211 억	790990	N	N	5	N	00	N
75	20231117	150135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5060	-340	5	-6.30	6562897580	1273000	76.11	5350	5400	5010	7020	3780	5400	5155.35	3.74	-327415	5680	5540	5320	5180	4960	5610	5250	212	1620	1000	3450	10	1	21159832	1071	30.12	1.40	12	6.02	168.00	3620.00	6704	20221213	-24.52	3530	20231020	43.34	6410	-21.06	20231027	3530	43.34	20231020	7020	-27.92	20221213	3530	43.34	20231020	2.18	N	002720	1000	211 억	790990	N	N	0	N	00	N
76	20231117	140135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5060	-340	5	-6.30	5965399300	1154531	69.03	5350	5400	5010	7020	3780	5400	5166.83	3.74	-275678	5680	5540	5320	5180	4960	5610	5250	212	1620	1000	3450	10	1	21159832	1071	30.12	1.40	12	5.46	168.00	3620.00	6704	20221213	-24.52	3530	20231020	43.34	6410	-21.06	20231027	3530	43.34	20231020	7020	-27.92	20221213	3530	43.34	20231020	2.18	N	002720	1000	211 억	790990	N	N	0	N	00	N
77	20231117	130135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5060	-340	5	-6.30	5074793740	977880	58.47	5350	5400	5020	7020	3780	5400	5189.47	3.74	-213952	5680	5540	5320	5180	4960	5610	5250	212	1620	1000	3450	10	1	21159832	1071	30.12	1.40	12	4.62	168.00	3620.00	6704	20221213	-24.52	3530	20231020	43.34	6410	-21.06	20231027	3530	43.34	20231020	7020	-27.92	20221213	3530	43.34	20231020	2.18	N	002720	1000	211 억	790990	N	N	0	N	00	N
78	20231117	120135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5170	-230	5	-4.26	4051386040	777612	46.49	5350	5400	5130	7020	3780	5400	5209.90	3.74	-165394	5680	5540	5320	5180	4960	5610	5250	212	1620	1000	3450	10	1	21159832	1094	30.77	1.43	12	3.67	168.00	3620.00	6704	20221213	-22.88	3530	20231020	46.46	6410	-19.34	20231027	3530	46.46	20231020	7020	-26.35	20221213	3530	46.46	20231020	2.18	N	002720	1000	211 억	790990	N	N	0	N	00	N
79	20231117	110135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5210	-190	5	-3.52	3609267810	692536	41.41	5350	5400	5130	7020	3780	5400	5211.52	3.74	-132407	5680	5540	5320	5180	4960	5610	5250	212	1620	1000	3450	10	1	21159832	1102	31.01	1.44	12	3.27	168.00	3620.00	6704	20221213	-22.29	3530	20231020	47.59	6410	-18.72	20231027	3530	47.59	20231020	7020	-25.78	20221213	3530	47.59	20231020	2.18	N	002720	1000	211 억	790990	N	N	0	N	00	N
80	20231117	100136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5180	-220	5	-4.07	2601398210	498493	29.81	5350	5400	5130	7020	3780	5400	5218.32	3.74	-145699	5680	5540	5320	5180	4960	5610	5250	212	1620	1000	3450	10	1	21159832	1096	30.83	1.43	12	2.36	168.00	3620.00	6704	20221213	-22.73	3530	20231020	46.74	6410	-19.19	20231027	3530	46.74	20231020	7020	-26.21	20221213	3530	46.74	20231020	2.18	N	002720	1000	211 억	790990	N	N	0	N	00	N
81	20231117	090135	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5370	-30	5	-0.56	246175110	46058	2.75	5350	5400	5300	7020	3780	5400	5344.22	3.74	-8726	5680	5540	5320	5180	4960	5610	5250	212	1620	1000	3450	10	1	21159832	1136	31.96	1.48	12	0.22	168.00	3620.00	6704	20221213	-19.90	3530	20231020	52.12	6410	-16.22	20231027	3530	52.12	20231020	7020	-23.50	20221213	3530	52.12	20231020	2.18	N	002720	1000	211 억	790990	N	N	0	N	00	N
82	20231116	160134	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5370	120	2	2.29	7746341030	1460284	124.61	5350	5460	5100	6820	3680	5250	5304.94	3.46	45736	5530	5390	5210	5070	4890	5460	5140	212	1570	1000	3360	10	1	21159832	1136	31.96	1.48	12	6.90	168.00	3620.00	6704	20221213	-19.90	3530	20231020	52.12	6410	-16.22	20231027	3530	52.12	20231020	7020	-23.50	20221213	3530	52.12	20231020	2.51	N	002720	1000	211 억	731137	N	N	0	N	00	N
83	20231116	150135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5220	-30	5	-0.57	4077974200	778021	66.39	5350	5350	5100	6820	3680	5250	5241.39	3.46	60189	5530	5390	5210	5070	4890	5460	5140	212	1570	1000	3360	10	1	21159832	1105	31.07	1.44	12	3.68	168.00	3620.00	6704	20221213	-22.14	3530	20231020	47.88	6410	-18.56	20231027	3530	47.88	20231020	7020	-25.64	20221213	3530	47.88	20231020	2.51	N	002720	1000	211 억	731137	N	N	0	N	00	N
84	20231116	140135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5240	-10	5	-0.19	3670275220	699695	59.71	5350	5350	5100	6820	3680	5250	5245.49	3.46	61692	5530	5390	5210	5070	4890	5460	5140	212	1570	1000	3360	10	1	21159832	1109	31.19	1.45	12	3.31	168.00	3620.00	6704	20221213	-21.84	3530	20231020	48.44	6410	-18.25	20231027	3530	48.44	20231020	7020	-25.36	20221213	3530	48.44	20231020	2.51	N	002720	1000	211 억	731137	N	N	0	N	00	N
85	20231116	130135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5220	-30	5	-0.57	3207024900	611654	52.19	5350	5350	5100	6820	3680	5250	5243.12	3.46	60735	5530	5390	5210	5070	4890	5460	5140	212	1570	1000	3360	10	1	21159832	1105	31.07	1.44	12	2.89	168.00	3620.00	6704	20221213	-22.14	3530	20231020	47.88	6410	-18.56	20231027	3530	47.88	20231020	7020	-25.64	20221213	3530	47.88	20231020	2.51	N	002720	1000	211 억	731137	N	N	0	N	00	N
86	20231116	120135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5290	40	2	0.76	2977983710	567827	48.45	5350	5350	5100	6820	3680	5250	5244.46	3.46	74530	5530	5390	5210	5070	4890	5460	5140	212	1570	1000	3360	10	1	21159832	1119	31.49	1.46	12	2.68	168.00	3620.00	6704	20221213	-21.09	3530	20231020	49.86	6410	-17.47	20231027	3530	49.86	20231020	7020	-24.64	20221213	3530	49.86	20231020	2.51	N	002720	1000	211 억	731137	N	N	0	N	00	N
87	20231116	110134	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5280	30	2	0.57	2439165210	465631	39.73	5350	5350	5100	6820	3680	5250	5238.23	3.46	37662	5530	5390	5210	5070	4890	5460	5140	212	1570	1000	3360	10	1	21159832	1117	31.43	1.46	12	2.20	168.00	3620.00	6704	20221213	-21.24	3530	20231020	49.58	6410	-17.63	20231027	3530	49.58	20231020	7020	-24.79	20221213	3530	49.58	20231020	2.51	N	002720	1000	211 억	731137	N	N	0	N	00	N
88	20231116	100132	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5300	50	2	0.95	328516700	61832	5.28	5350	5350	5270	6820	3680	5250	5320.98	3.46	8243	5530	5390	5210	5070	4890	5460	5140	212	1570	1000	3360	10	1	21159832	1121	31.55	1.46	12	0.29	168.00	3620.00	6704	20221213	-20.94	3530	20231020	50.14	6410	-17.32	20231027	3530	50.14	20231020	7020	-24.50	20221213	3530	50.14	20231020	2.51	N	002720	1000	211 억	731137	N	N	0	N	00	N
89	20231116	090131	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	3.46	0	5530	5390	5210	5070	4890	5460	5140	212	1570	1000	3360	10	1	21159832	1111	31.25	1.45	12	0.00	168.00	3620.00	6704	20221213	-21.69	3530	20231020	48.73	6410	-18.10	20231027	3530	48.73	20231020	7020	-25.21	20221213	3530	48.73	20231020	2.51	N	002720	1000	211 억	731137	N	N	0	N	00	N
90	20231115	160130	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5250	120	2	2.34	5822737350	1120265	53.99	5050	5350	5030	6660	3600	5130	5197.41	2.65	167913	5630	5380	5160	4910	4690	5505	5035	212	1530	1000	3280	10	1	21159832	1111	31.25	1.45	12	5.29	168.00	3620.00	6704	20221213	-21.69	3530	20231020	48.73	6410	-18.10	20231027	3530	48.73	20231020	7020	-25.21	20221213	3530	48.73	20231020	2.82	N	002720	1000	211 억	559887	N	N	13	N	00	N
91	20231115	150135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5260	130	2	2.53	5297227840	1020234	49.17	5050	5350	5030	6660	3600	5130	5192.28	2.65	175794	5630	5380	5160	4910	4690	5505	5035	212	1530	1000	3280	10	1	21159832	1113	31.31	1.45	12	4.82	168.00	3620.00	6704	20221213	-21.54	3530	20231020	49.01	6410	-17.94	20231027	3530	49.01	20231020	7020	-25.07	20221213	3530	49.01	20231020	2.82	N	002720	1000	211 억	559887	N	N	13	N	00	N
92	20231115	140136	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5220	90	2	1.75	3812493590	739645	35.64	5050	5260	5030	6660	3600	5130	5154.55	2.65	193523	5630	5380	5160	4910	4690	5505	5035	212	1530	1000	3280	10	1	21159832	1105	31.07	1.44	12	3.50	168.00	3620.00	6704	20221213	-22.14	3530	20231020	47.88	6410	-18.56	20231027	3530	47.88	20231020	7020	-25.64	20221213	3530	47.88	20231020	2.82	N	002720	1000	211 억	559887	N	N	13	N	00	N
93	20231115	130136	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5190	60	2	1.17	3138893530	610705	29.43	5050	5210	5030	6660	3600	5130	5139.82	2.65	183427	5630	5380	5160	4910	4690	5505	5035	212	1530	1000	3280	10	1	21159832	1098	30.89	1.43	12	2.89	168.00	3620.00	6704	20221213	-22.58	3530	20231020	47.03	6410	-19.03	20231027	3530	47.03	20231020	7020	-26.07	20221213	3530	47.03	20231020	2.82	N	002720	1000	211 억	559887	N	N	13	N	00	N
94	20231115	120136	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5180	50	2	0.97	2797713880	544817	26.26	5050	5210	5030	6660	3600	5130	5135.16	2.65	158840	5630	5380	5160	4910	4690	5505	5035	212	1530	1000	3280	10	1	21159832	1096	30.83	1.43	12	2.57	168.00	3620.00	6704	20221213	-22.73	3530	20231020	46.74	6410	-19.19	20231027	3530	46.74	20231020	7020	-26.21	20221213	3530	46.74	20231020	2.82	N	002720	1000	211 억	559887	N	N	13	N	00	N
95	20231115	110137	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5180	50	2	0.97	2480829340	483692	23.31	5050	5200	5030	6660	3600	5130	5128.94	2.65	155502	5630	5380	5160	4910	4690	5505	5035	212	1530	1000	3280	10	1	21159832	1096	30.83	1.43	12	2.29	168.00	3620.00	6704	20221213	-22.73	3530	20231020	46.74	6410	-19.19	20231027	3530	46.74	20231020	7020	-26.21	20221213	3530	46.74	20231020	2.82	N	002720	1000	211 억	559887	N	N	13	N	00	N
96	20231115	100135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5130	0	3	0.00	1847984510	360543	17.38	5050	5200	5030	6660	3600	5130	5125.54	2.65	107413	5630	5380	5160	4910	4690	5505	5035	212	1530	1000	3280	10	1	21159832	1085	30.54	1.42	12	1.70	168.00	3620.00	6704	20221213	-23.48	3530	20231020	45.33	6410	-19.97	20231027	3530	45.33	20231020	7020	-26.92	20221213	3530	45.33	20231020	2.82	N	002720	1000	211 억	559887	N	N	13	N	00	N
97	20231115	090135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5100	-30	5	-0.58	291303650	57607	2.78	5050	5100	5030	6660	3600	5130	5054.39	2.65	14928	5630	5380	5160	4910	4690	5505	5035	212	1530	1000	3280	10	1	21159832	1079	30.36	1.41	12	0.27	168.00	3620.00	6704	20221213	-23.93	3530	20231020	44.48	6410	-20.44	20231027	3530	44.48	20231020	7020	-27.35	20221213	3530	44.48	20231020	2.82	N	002720	1000	211 억	559887	N	N	13	N	00	N
98	20231114	160135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5130	100	2	1.99	10290762830	1974340	79.51	4955	5410	4940	6530	3530	5030	5212.87	1.32	269498	5740	5385	5185	4830	4630	5285	4730	212	1500	1000	3210	10	1	21159832	1085	30.54	1.42	12	9.33	168.00	3620.00	6704	20221213	-23.48	3530	20231020	45.33	6410	-19.97	20231027	3530	45.33	20231020	7020	-26.92	20221213	3530	45.33	20231020	5.31	N	002720	1000	211 억	279293	N	N	13	N	00	N
99	20231114	150135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5210	180	2	3.58	9497813200	1821083	73.34	4955	5410	4940	6530	3530	5030	5216.03	1.32	227451	5740	5385	5185	4830	4630	5285	4730	212	1500	1000	3210	10	1	21159832	1102	31.01	1.44	12	8.61	168.00	3620.00	6704	20221213	-22.29	3530	20231020	47.59	6410	-18.72	20231027	3530	47.59	20231020	7020	-25.78	20221213	3530	47.59	20231020	5.31	N	002720	1000	211 억	279293	N	N	12	N	00	N
100	20231114	140134	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5280	250	2	4.97	8495667240	1629520	65.62	4955	5410	4940	6530	3530	5030	5214.22	1.32	187945	5740	5385	5185	4830	4630	5285	4730	212	1500	1000	3210	10	1	21159832	1117	31.43	1.46	12	7.70	168.00	3620.00	6704	20221213	-21.24	3530	20231020	49.58	6410	-17.63	20231027	3530	49.58	20231020	7020	-24.79	20221213	3530	49.58	20231020	5.31	N	002720	1000	211 억	279293	N	N	12	N	00	N
101	20231114	130135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5270	240	2	4.77	5437794680	1055372	42.50	4955	5310	4940	6530	3530	5030	5153.13	1.32	188457	5740	5385	5185	4830	4630	5285	4730	212	1500	1000	3210	10	1	21159832	1115	31.37	1.46	12	4.99	168.00	3620.00	6704	20221213	-21.39	3530	20231020	49.29	6410	-17.78	20231027	3530	49.29	20231020	7020	-24.93	20221213	3530	49.29	20231020	5.31	N	002720	1000	211 억	279293	N	N	12	N	00	N
102	20231114	120134	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5240	210	2	4.17	4630120340	902101	36.33	4955	5290	4940	6530	3530	5030	5133.22	1.32	148451	5740	5385	5185	4830	4630	5285	4730	212	1500	1000	3210	10	1	21159832	1109	31.19	1.45	12	4.26	168.00	3620.00	6704	20221213	-21.84	3530	20231020	48.44	6410	-18.25	20231027	3530	48.44	20231020	7020	-25.36	20221213	3530	48.44	20231020	5.31	N	002720	1000	211 억	279293	N	N	12	N	00	N
103	20231114	110135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5220	190	2	3.78	3868765200	756811	30.48	4955	5260	4940	6530	3530	5030	5112.53	1.32	81736	5740	5385	5185	4830	4630	5285	4730	212	1500	1000	3210	10	1	21159832	1105	31.07	1.44	12	3.58	168.00	3620.00	6704	20221213	-22.14	3530	20231020	47.88	6410	-18.56	20231027	3530	47.88	20231020	7020	-25.64	20221213	3530	47.88	20231020	5.31	N	002720	1000	211 억	279293	N	N	12	N	00	N
104	20231114	100135	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5160	130	2	2.58	2650122790	522596	21.05	4955	5220	4940	6530	3530	5030	5071.51	1.32	51904	5740	5385	5185	4830	4630	5285	4730	212	1500	1000	3210	10	1	21159832	1092	30.71	1.43	12	2.47	168.00	3620.00	6704	20221213	-23.03	3530	20231020	46.18	6410	-19.50	20231027	3530	46.18	20231020	7020	-26.50	20221213	3530	46.18	20231020	5.31	N	002720	1000	211 억	279293	N	N	12	N	00	N
105	20231114	090134	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5000	-30	5	-0.60	338238285	67932	2.74	4955	5040	4940	6530	3530	5030	4974.62	1.32	8593	5740	5385	5185	4830	4630	5285	4730	212	1500	1000	3210	10	1	21159832	1058	29.76	1.38	12	0.32	168.00	3620.00	6704	20221213	-25.42	3530	20231020	41.64	6410	-22.00	20231027	3530	41.64	20231020	7020	-28.77	20221213	3530	41.64	20231020	5.31	N	002720	1000	211 억	279293	N	N	12	N	00	N
106	20231113	160134	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5030	-460	5	-8.38	12608939740	2387045	21.99	5490	5540	4985	7130	3850	5490	5281.73	0.49	191500	6816	6152	5606	4942	4396	5880	4670	212	1640	1000	3510	10	1	21159832	1064	29.94	1.39	12	11.28	168.00	3620.00	6704	20221213	-24.97	3530	20231020	42.49	6410	-21.53	20231027	3530	42.49	20231020	7020	-28.35	20221213	3530	42.49	20231020	4.93	N	002720	1000	211 억	104017	N	N	12	N	00	N
107	20231113	150134	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5040	-450	5	-8.20	11629583310	2192724	20.20	5490	5540	5010	7130	3850	5490	5303.12	0.49	138649	6816	6152	5606	4942	4396	5880	4670	212	1640	1000	3510	10	1	21159832	1066	30.00	1.39	12	10.36	168.00	3620.00	6704	20221213	-24.82	3530	20231020	42.78	6410	-21.37	20231027	3530	42.78	20231020	7020	-28.21	20221213	3530	42.78	20231020	4.93	N	002720	1000	211 억	104017	N	N	4	N	00	N
108	20231113	140134	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5110	-380	5	-6.92	10231316500	1919028	17.68	5490	5540	5100	7130	3850	5490	5330.93	0.49	75731	6816	6152	5606	4942	4396	5880	4670	212	1640	1000	3510	10	1	21159832	1081	30.42	1.41	12	9.07	168.00	3620.00	6704	20221213	-23.78	3530	20231020	44.76	6410	-20.28	20231027	3530	44.76	20231020	7020	-27.21	20221213	3530	44.76	20231020	4.93	N	002720	1000	211 억	104017	N	N	4	N	00	N
109	20231113	130133	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5320	-170	5	-3.10	9125512650	1706787	15.72	5490	5540	5150	7130	3850	5490	5346.01	0.49	75490	6816	6152	5606	4942	4396	5880	4670	212	1640	1000	3510	10	1	21159832	1126	31.67	1.47	12	8.07	168.00	3620.00	6704	20221213	-20.64	3530	20231020	50.71	6410	-17.00	20231027	3530	50.71	20231020	7020	-24.22	20221213	3530	50.71	20231020	4.93	N	002720	1000	211 억	104017	N	N	4	N	00	N
110	20231113	120133	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5280	-210	5	-3.83	8619706130	1611451	14.84	5490	5540	5150	7130	3850	5490	5348.42	0.49	71677	6816	6152	5606	4942	4396	5880	4670	212	1640	1000	3510	10	1	21159832	1117	31.43	1.46	12	7.62	168.00	3620.00	6704	20221213	-21.24	3530	20231020	49.58	6410	-17.63	20231027	3530	49.58	20231020	7020	-24.79	20221213	3530	49.58	20231020	4.93	N	002720	1000	211 억	104017	N	N	4	N	00	N
111	20231113	110133	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5330	-160	5	-2.91	7851756760	1466101	13.50	5490	5540	5150	7130	3850	5490	5354.89	0.49	53573	6816	6152	5606	4942	4396	5880	4670	212	1640	1000	3510	10	1	21159832	1128	31.73	1.47	12	6.93	168.00	3620.00	6704	20221213	-20.50	3530	20231020	50.99	6410	-16.85	20231027	3530	50.99	20231020	7020	-24.07	20221213	3530	50.99	20231020	4.93	N	002720	1000	211 억	104017	N	N	4	N	00	N
112	20231113	100133	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5400	-90	5	-1.64	7050952930	1315231	12.11	5490	5540	5150	7130	3850	5490	5360.31	0.49	37285	6816	6152	5606	4942	4396	5880	4670	212	1640	1000	3510	10	1	21159832	1143	32.14	1.49	12	6.22	168.00	3620.00	6704	20221213	-19.45	3530	20231020	52.97	6410	-15.76	20231027	3530	52.97	20231020	7020	-23.08	20221213	3530	52.97	20231020	4.93	N	002720	1000	211 억	104017	N	N	4	N	00	N
113	20231113	090133	00	50.00	KOSPI	의약품	N	N	N	N	50	N	5260	-230	5	-4.19	1214356470	222698	2.05	5490	5540	5230	7130	3850	5490	5451.72	0.49	5680	6816	6152	5606	4942	4396	5880	4670	212	1640	1000	3510	10	1	21159832	1113	31.31	1.45	12	1.05	168.00	3620.00	6704	20221213	-21.54	3530	20231020	49.01	6410	-17.94	20231027	3530	49.01	20231020	7020	-25.07	20221213	3530	49.01	20231020	4.93	N	002720	1000	211 억	104017	N	N	4	N	00	N
114	20231110	160134	54	100.00	KOSPI	의약품	N	N	N	N		N	5490	-210	5	-3.68	60892552030	10516566	314.68	6250	6270	5060	7410	3990	5700	5790.80	2.18	-362150	6126	5912	5486	5272	4846	6020	5380	212	1710	1000	3640	10	1	21159832	1162	32.68	1.52	12	49.70	168.00	3620.00	6704	20221213	-18.11	3530	20231020	55.52	6410	-14.35	20231027	3530	55.52	20231020	7020	-21.79	20221213	3530	55.52	20231020	5.06	N	002720	1000	211 억	460916	N	N	4	N	01	N
115	20231110	150135	54	100.00	KOSPI	의약품	N	N	N	N		N	5460	-240	5	-4.21	58795424810	10131120	303.15	6250	6270	5060	7410	3990	5700	5803.45	2.18	-334702	6126	5912	5486	5272	4846	6020	5380	212	1710	1000	3640	10	1	21159832	1155	32.50	1.51	12	47.88	168.00	3620.00	6704	20221213	-18.56	3530	20231020	54.67	6410	-14.82	20231027	3530	54.67	20231020	7020	-22.22	20221213	3530	54.67	20231020	5.06	N	002720	1000	211 억	460916	N	N	7	N	01	N
116	20231110	140134	54	100.00	KOSPI	의약품	N	N	N	N		N	5220	-480	5	-8.42	50738606910	8631627	258.28	6250	6270	5170	7410	3990	5700	5878.24	2.18	-284189	6126	5912	5486	5272	4846	6020	5380	212	1710	1000	3640	10	1	21159832	1105	31.07	1.44	12	40.79	168.00	3620.00	6704	20221213	-22.14	3530	20231020	47.88	6410	-18.56	20231027	3530	47.88	20231020	7020	-25.64	20221213	3530	47.88	20231020	5.06	N	002720	1000	211 억	460916	N	N	7	N	01	N
117	20231110	130136	54	100.00	KOSPI	의약품	N	N	N	N		N	5440	-260	5	-4.56	47663549200	8049458	240.86	6250	6270	5400	7410	3990	5700	5921.36	2.18	-316166	6126	5912	5486	5272	4846	6020	5380	212	1710	1000	3640	10	1	21159832	1151	32.38	1.50	12	38.04	168.00	3620.00	6704	20221213	-18.85	3530	20231020	54.11	6410	-15.13	20231027	3530	54.11	20231020	7020	-22.51	20221213	3530	54.11	20231020	5.06	N	002720	1000	211 억	460916	N	N	7	N	01	N
118	20231110	120133	54	100.00	KOSPI	의약품	N	N	N	N		N	5440	-260	5	-4.56	45595145460	7673021	229.59	6250	6270	5400	7410	3990	5700	5942.29	2.18	-323674	6126	5912	5486	5272	4846	6020	5380	212	1710	1000	3640	10	1	21159832	1151	32.38	1.50	12	36.26	168.00	3620.00	6704	20221213	-18.85	3530	20231020	54.11	6410	-15.13	20231027	3530	54.11	20231020	7020	-22.51	20221213	3530	54.11	20231020	5.06	N	002720	1000	211 억	460916	N	N	7	N	01	N
119	20231110	110134	54	100.00	KOSPI	의약품	N	N	N	N		N	5850	150	2	2.63	40544031860	6771349	202.61	6250	6270	5710	7410	3990	5700	5987.62	2.18	-356426	6126	5912	5486	5272	4846	6020	5380	212	1710	1000	3640	10	1	21159832	1238	34.82	1.62	12	32.00	168.00	3620.00	6704	20221213	-12.74	3530	20231020	65.72	6410	-8.74	20231027	3530	65.72	20231020	7020	-16.67	20221213	3530	65.72	20231020	5.06	N	002720	1000	211 억	460916	N	N	7	N	01	N
120	20231110	100135	54	100.00	KOSPI	의약품	N	N	N	N		N	5960	260	2	4.56	29869749560	4970619	148.73	6250	6270	5800	7410	3990	5700	6009.31	2.18	-359798	6126	5912	5486	5272	4846	6020	5380	212	1710	1000	3640	10	1	21159832	1261	35.48	1.65	12	23.49	168.00	3620.00	6704	20221213	-11.10	3530	20231020	68.84	6410	-7.02	20231027	3530	68.84	20231020	7020	-15.10	20221213	3530	68.84	20231020	5.06	N	002720	1000	211 억	460916	N	N	7	N	01	N
121	20231110	090133	54	100.00	KOSPI	의약품	N	N	N	N		N	6040	340	2	5.96	5908634020	957343	28.65	6250	6270	6010	7410	3990	5700	6172.26	2.18	-147600	6126	5912	5486	5272	4846	6020	5380	212	1710	1000	3640	10	1	21159832	1278	35.95	1.67	12	4.52	168.00	3620.00	6704	20221213	-9.90	3530	20231020	71.10	6410	-5.77	20231027	3530	71.10	20231020	7020	-13.96	20221213	3530	71.10	20231020	5.06	N	002720	1000	211 억	460916	N	N	7	N	01	N
122	20231109	160132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5700	360	2	6.74	12285612000	2300567	29.86	5260	5700	5060	6940	3740	5340	5303.29	1.57	129632	5946	5642	5306	5002	4666	5795	5155	212	1600	1000	3410	10	1	21159832	1206	33.93	1.57	12	10.87	168.00	3620.00	6704	20221213	-14.98	3530	20231020	61.47	6410	-11.08	20231027	3530	61.47	20231020	7020	-18.80	20221213	3530	61.47	20231020	4.64	N	002720	1000	211 억	333012	N	N	7	N	00	N
123	20231109	150133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5120	-220	5	-4.12	8222909800	1573417	20.42	5260	5400	5060	6940	3740	5340	5226.07	1.57	105635	5946	5642	5306	5002	4666	5795	5155	212	1600	1000	3410	10	1	21159832	1083	30.48	1.41	12	7.44	168.00	3620.00	6704	20221213	-23.63	3530	20231020	45.04	6410	-20.12	20231027	3530	45.04	20231020	7020	-27.07	20221213	3530	45.04	20231020	4.64	N	002720	1000	211 억	333012	N	N	1	N	00	N
124	20231109	140133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5170	-170	5	-3.18	7506029870	1434074	18.61	5260	5400	5060	6940	3740	5340	5233.98	1.57	76357	5946	5642	5306	5002	4666	5795	5155	212	1600	1000	3410	10	1	21159832	1094	30.77	1.43	12	6.78	168.00	3620.00	6704	20221213	-22.88	3530	20231020	46.46	6410	-19.34	20231027	3530	46.46	20231020	7020	-26.35	20221213	3530	46.46	20231020	4.64	N	002720	1000	211 억	333012	N	N	1	N	00	N
125	20231109	130133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5200	-140	5	-2.62	6334827420	1206057	15.65	5260	5400	5130	6940	3740	5340	5252.44	1.57	85038	5946	5642	5306	5002	4666	5795	5155	212	1600	1000	3410	10	1	21159832	1100	30.95	1.44	12	5.70	168.00	3620.00	6704	20221213	-22.43	3530	20231020	47.31	6410	-18.88	20231027	3530	47.31	20231020	7020	-25.93	20221213	3530	47.31	20231020	4.64	N	002720	1000	211 억	333012	N	N	1	N	00	N
126	20231109	120132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5240	-100	5	-1.87	5792209490	1101718	14.30	5260	5400	5130	6940	3740	5340	5257.36	1.57	89484	5946	5642	5306	5002	4666	5795	5155	212	1600	1000	3410	10	1	21159832	1109	31.19	1.45	12	5.21	168.00	3620.00	6704	20221213	-21.84	3530	20231020	48.44	6410	-18.25	20231027	3530	48.44	20231020	7020	-25.36	20221213	3530	48.44	20231020	4.64	N	002720	1000	211 억	333012	N	N	1	N	00	N
127	20231109	110132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5280	-60	5	-1.12	5193032150	988117	12.82	5260	5400	5130	6940	3740	5340	5255.39	1.57	65250	5946	5642	5306	5002	4666	5795	5155	212	1600	1000	3410	10	1	21159832	1117	31.43	1.46	12	4.67	168.00	3620.00	6704	20221213	-21.24	3530	20231020	49.58	6410	-17.63	20231027	3530	49.58	20231020	7020	-24.79	20221213	3530	49.58	20231020	4.64	N	002720	1000	211 억	333012	N	N	1	N	00	N
128	20231109	100132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5170	-170	5	-3.18	4094521910	777581	10.09	5260	5400	5130	6940	3740	5340	5265.62	1.57	16009	5946	5642	5306	5002	4666	5795	5155	212	1600	1000	3410	10	1	21159832	1094	30.77	1.43	12	3.67	168.00	3620.00	6704	20221213	-22.88	3530	20231020	46.46	6410	-19.34	20231027	3530	46.46	20231020	7020	-26.35	20221213	3530	46.46	20231020	4.64	N	002720	1000	211 억	333012	N	N	1	N	00	N
129	20231109	090131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5180	-160	5	-3.00	586354970	112337	1.46	5260	5260	5130	6940	3740	5340	5218.48	1.57	-16261	5946	5642	5306	5002	4666	5795	5155	212	1600	1000	3410	10	1	21159832	1096	30.83	1.43	12	0.53	168.00	3620.00	6704	20221213	-22.73	3530	20231020	46.74	6410	-19.19	20231027	3530	46.74	20231020	7020	-26.21	20221213	3530	46.74	20231020	4.64	N	002720	1000	211 억	333012	N	N	1	N	00	N
130	20231108	160132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5340	170	2	3.29	40958123210	7617722	28.16	5010	5610	4970	6720	3620	5170	5376.82	1.12	93053	6310	5740	5310	4740	4310	6025	5025	212	1550	1000	3300	10	1	21159832	1130	31.79	1.48	12	36.00	168.00	3620.00	6704	20221213	-20.35	3530	20231020	51.27	6410	-16.69	20231027	3530	51.27	20231020	7020	-23.93	20221213	3530	51.27	20231020	4.80	N	002720	1000	211 억	237684	N	N	1	N	00	N
131	20231108	150132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5290	120	2	2.32	39569735130	7357141	27.19	5010	5610	4970	6720	3620	5170	5378.47	1.12	73572	6310	5740	5310	4740	4310	6025	5025	212	1550	1000	3300	10	1	21159832	1119	31.49	1.46	12	34.77	168.00	3620.00	6704	20221213	-21.09	3530	20231020	49.86	6410	-17.47	20231027	3530	49.86	20231020	7020	-24.64	20221213	3530	49.86	20231020	4.80	N	002720	1000	211 억	237684	N	N	1	N	00	N
132	20231108	140132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5300	130	2	2.51	35734729930	6643683	24.56	5010	5610	4970	6720	3620	5170	5378.82	1.12	41607	6310	5740	5310	4740	4310	6025	5025	212	1550	1000	3300	10	1	21159832	1121	31.55	1.46	12	31.40	168.00	3620.00	6704	20221213	-20.94	3530	20231020	50.14	6410	-17.32	20231027	3530	50.14	20231020	7020	-24.50	20221213	3530	50.14	20231020	4.80	N	002720	1000	211 억	237684	N	N	1	N	00	N
133	20231108	130132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5350	180	2	3.48	34586888660	6427367	23.76	5010	5610	4970	6720	3620	5170	5381.26	1.12	31622	6310	5740	5310	4740	4310	6025	5025	212	1550	1000	3300	10	1	21159832	1132	31.85	1.48	12	30.38	168.00	3620.00	6704	20221213	-20.20	3530	20231020	51.56	6410	-16.54	20231027	3530	51.56	20231020	7020	-23.79	20221213	3530	51.56	20231020	4.80	N	002720	1000	211 억	237684	N	N	1	N	00	N
134	20231108	120133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5320	150	2	2.90	32749229760	6081528	22.48	5010	5610	4970	6720	3620	5170	5385.11	1.12	26030	6310	5740	5310	4740	4310	6025	5025	212	1550	1000	3300	10	1	21159832	1126	31.67	1.47	12	28.74	168.00	3620.00	6704	20221213	-20.64	3530	20231020	50.71	6410	-17.00	20231027	3530	50.71	20231020	7020	-24.22	20221213	3530	50.71	20231020	4.80	N	002720	1000	211 억	237684	N	N	1	N	00	N
135	20231108	110132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5280	110	2	2.13	27700581910	5148256	19.03	5010	5610	4970	6720	3620	5170	5380.67	1.12	-12840	6310	5740	5310	4740	4310	6025	5025	212	1550	1000	3300	10	1	21159832	1117	31.43	1.46	12	24.33	168.00	3620.00	6704	20221213	-21.24	3530	20231020	49.58	6410	-17.63	20231027	3530	49.58	20231020	7020	-24.79	20221213	3530	49.58	20231020	4.80	N	002720	1000	211 억	237684	N	N	1	N	00	N
136	20231108	100132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5440	270	2	5.22	23164018950	4303551	15.91	5010	5610	4970	6720	3620	5170	5382.65	1.12	-8922	6310	5740	5310	4740	4310	6025	5025	212	1550	1000	3300	10	1	21159832	1151	32.38	1.50	12	20.34	168.00	3620.00	6704	20221213	-18.85	3530	20231020	54.11	6410	-15.13	20231027	3530	54.11	20231020	7020	-22.51	20221213	3530	54.11	20231020	4.80	N	002720	1000	211 억	237684	N	N	1	N	00	N
137	20231108	090132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5050	-120	5	-2.32	935997000	186456	0.69	5010	5090	4970	6720	3620	5170	5018.14	1.12	4178	6310	5740	5310	4740	4310	6025	5025	212	1550	1000	3300	10	1	21159832	1069	30.06	1.40	12	0.88	168.00	3620.00	6704	20221213	-24.67	3530	20231020	43.06	6410	-21.22	20231027	3530	43.06	20231020	7020	-28.06	20221213	3530	43.06	20231020	4.80	N	002720	1000	211 억	237684	N	N	1	N	00	N
138	20231107	160132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5170	460	2	9.77	144916091045	26849634	1166.01	4910	5880	4880	6120	3300	4710	5397.54	2.28	-245345	4916	4812	4661	4557	4406	4865	4610	212	1410	1000	3010	10	1	21159832	1094	30.77	1.43	12	126.89	168.00	3620.00	6704	20221213	-22.88	3530	20231020	46.46	6410	-19.34	20231027	3530	46.46	20231020	7020	-26.35	20221213	3530	46.46	20231020	3.68	N	002720	1000	211 억	482422	N	N	1	N	00	N
139	20231107	150132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5110	400	2	8.49	141895228225	26261099	1140.45	4910	5880	4880	6120	3300	4710	5403.25	2.28	-279463	4916	4812	4661	4557	4406	4865	4610	212	1410	1000	3010	10	1	21159832	1081	30.42	1.41	12	124.11	168.00	3620.00	6704	20221213	-23.78	3530	20231020	44.76	6410	-20.28	20231027	3530	44.76	20231020	7020	-27.21	20221213	3530	44.76	20231020	3.68	N	002720	1000	211 억	482422	N	N	1	N	00	N
140	20231107	140132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5250	540	2	11.46	130878585835	24110401	1047.05	4910	5880	4880	6120	3300	4710	5428.30	2.28	-378665	4916	4812	4661	4557	4406	4865	4610	212	1410	1000	3010	10	1	21159832	1111	31.25	1.45	12	113.94	168.00	3620.00	6704	20221213	-21.69	3530	20231020	48.73	6410	-18.10	20231027	3530	48.73	20231020	7020	-25.21	20221213	3530	48.73	20231020	3.68	N	002720	1000	211 억	482422	N	N	1	N	00	N
141	20231107	130132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5610	900	2	19.11	109904941335	20228850	878.49	4910	5880	4880	6120	3300	4710	5433.08	2.28	-398923	4916	4812	4661	4557	4406	4865	4610	212	1410	1000	3010	10	1	21159832	1187	33.39	1.55	12	95.60	168.00	3620.00	6704	20221213	-16.32	3530	20231020	58.92	6410	-12.48	20231027	3530	58.92	20231020	7020	-20.09	20221213	3530	58.92	20231020	3.68	N	002720	1000	211 억	482422	N	N	1	N	00	N
142	20231107	120132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5670	960	2	20.38	88974322235	16601620	720.97	4910	5710	4880	6120	3300	4710	5359.38	2.28	-371440	4916	4812	4661	4557	4406	4865	4610	212	1410	1000	3010	10	1	21159832	1200	33.75	1.57	12	78.46	168.00	3620.00	6704	20221213	-15.42	3530	20231020	60.62	6410	-11.54	20231027	3530	60.62	20231020	7020	-19.23	20221213	3530	60.62	20231020	3.68	N	002720	1000	211 억	482422	N	N	1	N	00	N
143	20231107	110132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5550	840	2	17.83	69698814605	13152499	571.18	4910	5640	4880	6120	3300	4710	5299.28	2.28	-341025	4916	4812	4661	4557	4406	4865	4610	212	1410	1000	3010	10	1	21159832	1174	33.04	1.53	12	62.16	168.00	3620.00	6704	20221213	-17.21	3530	20231020	57.22	6410	-13.42	20231027	3530	57.22	20231020	7020	-20.94	20221213	3530	57.22	20231020	3.68	N	002720	1000	211 억	482422	N	N	1	N	00	N
144	20231107	100133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5240	530	2	11.25	42168121285	8098683	351.70	4910	5410	4880	6120	3300	4710	5206.79	2.28	-397297	4916	4812	4661	4557	4406	4865	4610	212	1410	1000	3010	10	1	21159832	1109	31.19	1.45	12	38.27	168.00	3620.00	6704	20221213	-21.84	3530	20231020	48.44	6410	-18.25	20231027	3530	48.44	20231020	7020	-25.36	20221213	3530	48.44	20231020	3.68	N	002720	1000	211 억	482422	N	N	1	N	00	N
145	20231107	090131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5000	290	2	6.16	2938344975	593678	25.78	4910	5040	4880	6120	3300	4710	4949.39	2.28	-13275	4916	4812	4661	4557	4406	4865	4610	212	1410	1000	3010	10	1	21159832	1058	29.76	1.38	12	2.81	168.00	3620.00	6704	20221213	-25.42	3530	20231020	41.64	6410	-22.00	20231027	3530	41.64	20231020	7020	-28.77	20221213	3530	41.64	20231020	3.68	N	002720	1000	211 억	482422	N	N	1	N	00	N
146	20231106	160131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4710	80	2	1.73	9369101305	2006776	88.21	4635	4765	4510	6010	3245	4630	4668.74	1.27	213993	5150	4890	4715	4455	4280	4802	4367	212	1380	1000	2960	5	1	21159832	997	28.04	1.30	12	9.48	168.00	3620.00	6704	20221213	-29.74	3530	20231020	33.43	6410	-26.52	20231027	3530	33.43	20231020	7020	-32.91	20221213	3530	33.43	20231020	3.61	N	002720	1000	211 억	269772	N	N	1	N	00	N
147	20231106	150130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4670	40	2	0.86	8902143610	1907188	83.83	4635	4765	4510	6010	3245	4630	4667.70	1.27	201020	5150	4890	4715	4455	4280	4802	4367	212	1380	1000	2960	5	1	21159832	988	27.80	1.29	12	9.01	168.00	3620.00	6704	20221213	-30.34	3530	20231020	32.29	6410	-27.15	20231027	3530	32.29	20231020	7020	-33.48	20221213	3530	32.29	20231020	3.61	N	002720	1000	211 억	269772	N	N	0	N	00	N
148	20231106	140131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4670	40	2	0.86	7865075100	1685714	74.10	4635	4765	4510	6010	3245	4630	4665.74	1.27	192560	5150	4890	4715	4455	4280	4802	4367	212	1380	1000	2960	5	1	21159832	988	27.80	1.29	12	7.97	168.00	3620.00	6704	20221213	-30.34	3530	20231020	32.29	6410	-27.15	20231027	3530	32.29	20231020	7020	-33.48	20221213	3530	32.29	20231020	3.61	N	002720	1000	211 억	269772	N	N	0	N	00	N
149	20231106	130131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4670	40	2	0.86	7329642350	1571228	69.06	4635	4765	4510	6010	3245	4630	4664.94	1.27	186576	5150	4890	4715	4455	4280	4802	4367	212	1380	1000	2960	5	1	21159832	988	27.80	1.29	12	7.43	168.00	3620.00	6704	20221213	-30.34	3530	20231020	32.29	6410	-27.15	20231027	3530	32.29	20231020	7020	-33.48	20221213	3530	32.29	20231020	3.61	N	002720	1000	211 억	269772	N	N	0	N	00	N
150	20231106	120131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4680	50	2	1.08	5959364655	1279111	56.22	4635	4750	4510	6010	3245	4630	4659.01	1.27	129094	5150	4890	4715	4455	4280	4802	4367	212	1380	1000	2960	5	1	21159832	990	27.86	1.29	12	6.04	168.00	3620.00	6704	20221213	-30.19	3530	20231020	32.58	6410	-26.99	20231027	3530	32.58	20231020	7020	-33.33	20221213	3530	32.58	20231020	3.61	N	002720	1000	211 억	269772	N	N	0	N	00	N
151	20231106	110131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4640	10	2	0.22	3194399055	689095	30.29	4635	4690	4510	6010	3245	4630	4635.65	1.27	180879	5150	4890	4715	4455	4280	4802	4367	212	1380	1000	2960	5	1	21159832	982	27.62	1.28	12	3.26	168.00	3620.00	6704	20221213	-30.79	3530	20231020	31.44	6410	-27.61	20231027	3530	31.44	20231020	7020	-33.90	20221213	3530	31.44	20231020	3.61	N	002720	1000	211 억	269772	N	N	0	N	00	N
152	20231106	100128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4680	50	2	1.08	2444592270	527355	23.18	4635	4690	4510	6010	3245	4630	4635.58	1.27	130596	5150	4890	4715	4455	4280	4802	4367	212	1380	1000	2960	5	1	21159832	990	27.86	1.29	12	2.49	168.00	3620.00	6704	20221213	-30.19	3530	20231020	32.58	6410	-26.99	20231027	3530	32.58	20231020	7020	-33.33	20221213	3530	32.58	20231020	3.61	N	002720	1000	211 억	269772	N	N	0	N	00	N
153	20231106	090131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4610	-20	5	-0.43	253947845	54844	2.41	4635	4650	4600	6010	3245	4630	4630.37	1.27	-2548	5150	4890	4715	4455	4280	4802	4367	212	1380	1000	2960	5	1	21159832	975	27.44	1.27	12	0.26	168.00	3620.00	6704	20221213	-31.24	3530	20231020	30.59	6410	-28.08	20231027	3530	30.59	20231020	7020	-34.33	20221213	3530	30.59	20231020	3.61	N	002720	1000	211 억	269772	N	N	0	N	00	N
154	20231103	160129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4630	-410	5	-8.13	10440901660	2237210	99.47	4975	4975	4540	6550	3530	5040	4666.76	2.24	-179858	5270	5155	4985	4870	4700	5212	4927	212	1510	1000	3220	5	1	21159832	980	27.56	1.28	12	10.57	168.00	3620.00	6704	20221213	-30.94	3530	20231020	31.16	6410	-27.77	20231027	3530	31.16	20231020	7020	-34.05	20221213	3530	31.16	20231020	3.69	N	002720	1000	211 억	474179	N	N	0	N	00	N
155	20231103	150130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4615	-425	5	-8.43	9489034325	2030947	90.30	4975	4975	4540	6550	3530	5040	4671.85	2.24	-183867	5270	5155	4985	4870	4700	5212	4927	212	1510	1000	3220	5	1	21159832	977	27.47	1.27	12	9.60	168.00	3620.00	6704	20221213	-31.16	3530	20231020	30.74	6410	-28.00	20231027	3530	30.74	20231020	7020	-34.26	20221213	3530	30.74	20231020	3.69	N	002720	1000	211 억	474179	N	N	0	N	00	N
156	20231103	140129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4600	-440	5	-8.73	8900609245	1903237	84.62	4975	4975	4540	6550	3530	5040	4676.17	2.24	-207235	5270	5155	4985	4870	4700	5212	4927	212	1510	1000	3220	5	1	21159832	973	27.38	1.27	12	8.99	168.00	3620.00	6704	20221213	-31.38	3530	20231020	30.31	6410	-28.24	20231027	3530	30.31	20231020	7020	-34.47	20221213	3530	30.31	20231020	3.69	N	002720	1000	211 억	474179	N	N	0	N	00	N
157	20231103	130130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4575	-465	5	-9.23	8175944290	1745055	77.59	4975	4975	4540	6550	3530	5040	4684.79	2.24	-209018	5270	5155	4985	4870	4700	5212	4927	212	1510	1000	3220	5	1	21159832	968	27.23	1.26	12	8.25	168.00	3620.00	6704	20221213	-31.76	3530	20231020	29.60	6410	-28.63	20231027	3530	29.60	20231020	7020	-34.83	20221213	3530	29.60	20231020	3.69	N	002720	1000	211 억	474179	N	N	0	N	00	N
158	20231103	120130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4650	-390	5	-7.74	6980157980	1484839	66.02	4975	4975	4585	6550	3530	5040	4700.49	2.24	-218724	5270	5155	4985	4870	4700	5212	4927	212	1510	1000	3220	5	1	21159832	984	27.68	1.28	12	7.02	168.00	3620.00	6704	20221213	-30.64	3530	20231020	31.73	6410	-27.46	20231027	3530	31.73	20231020	7020	-33.76	20221213	3530	31.73	20231020	3.69	N	002720	1000	211 억	474179	N	N	0	N	00	N
159	20231103	110131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4635	-405	5	-8.04	6461813135	1373167	61.05	4975	4975	4585	6550	3530	5040	4705.28	2.24	-236258	5270	5155	4985	4870	4700	5212	4927	212	1510	1000	3220	5	1	21159832	981	27.59	1.28	12	6.49	168.00	3620.00	6704	20221213	-30.86	3530	20231020	31.30	6410	-27.69	20231027	3530	31.30	20231020	7020	-33.97	20221213	3530	31.30	20231020	3.69	N	002720	1000	211 억	474179	N	N	0	N	00	N
160	20231103	100130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4655	-385	5	-7.64	5556776685	1177798	52.37	4975	4975	4585	6550	3530	5040	4717.38	2.24	-247772	5270	5155	4985	4870	4700	5212	4927	212	1510	1000	3220	5	1	21159832	985	27.71	1.29	12	5.57	168.00	3620.00	6704	20221213	-30.56	3530	20231020	31.87	6410	-27.38	20231027	3530	31.87	20231020	7020	-33.69	20221213	3530	31.87	20231020	3.69	N	002720	1000	211 억	474179	N	N	0	N	00	N
161	20231103	090130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4835	-205	5	-4.07	698925920	141649	6.30	4975	4975	4820	6550	3530	5040	4932.66	2.24	-58310	5270	5155	4985	4870	4700	5212	4927	212	1510	1000	3220	5	1	21159832	1023	28.78	1.34	12	0.67	168.00	3620.00	6704	20221213	-27.88	3530	20231020	36.97	6410	-24.57	20231027	3530	36.97	20231020	7020	-31.13	20221213	3530	36.97	20231020	3.69	N	002720	1000	211 억	474179	N	N	0	N	00	N
162	20231102	160129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5040	20	2	0.40	10694005855	2145520	59.90	4970	5100	4815	6520	3520	5020	4984.15	1.26	205801	5326	5172	5076	4922	4826	5125	4875	212	1500	1000	3210	10	1	21159832	1066	30.00	1.39	12	10.14	168.00	3620.00	6704	20221213	-24.82	3530	20231020	42.78	6410	-21.37	20231027	3530	42.78	20231020	7020	-28.21	20221213	3530	42.78	20231020	3.31	N	002720	1000	211 억	267384	N	N	0	N	00	N
163	20231102	150130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5020	0	3	0.00	8243020755	1660930	46.37	4970	5060	4815	6520	3520	5020	4962.88	1.26	190690	5326	5172	5076	4922	4826	5125	4875	212	1500	1000	3210	10	1	21159832	1062	29.88	1.39	12	7.85	168.00	3620.00	6704	20221213	-25.12	3530	20231020	42.21	6410	-21.68	20231027	3530	42.21	20231020	7020	-28.49	20221213	3530	42.21	20231020	3.31	N	002720	1000	211 억	267384	N	N	0	N	00	N
164	20231102	140130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4985	-35	5	-0.70	7618752395	1535951	42.88	4970	5060	4815	6520	3520	5020	4960.27	1.26	188075	5326	5172	5076	4922	4826	5125	4875	212	1500	1000	3210	5	1	21159832	1055	29.67	1.38	12	7.26	168.00	3620.00	6704	20221213	-25.64	3530	20231020	41.22	6410	-22.23	20231027	3530	41.22	20231020	7020	-28.99	20221213	3530	41.22	20231020	3.31	N	002720	1000	211 억	267384	N	N	0	N	00	N
165	20231102	130129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5020	0	3	0.00	7113793590	1434965	40.06	4970	5060	4815	6520	3520	5020	4957.45	1.26	186611	5326	5172	5076	4922	4826	5125	4875	212	1500	1000	3210	10	1	21159832	1062	29.88	1.39	12	6.78	168.00	3620.00	6704	20221213	-25.12	3530	20231020	42.21	6410	-21.68	20231027	3530	42.21	20231020	7020	-28.49	20221213	3530	42.21	20231020	3.31	N	002720	1000	211 억	267384	N	N	0	N	00	N
166	20231102	120129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4995	-25	5	-0.50	6269495650	1266723	35.36	4970	5050	4815	6520	3520	5020	4949.36	1.26	198237	5326	5172	5076	4922	4826	5125	4875	212	1500	1000	3210	5	1	21159832	1057	29.73	1.38	12	5.99	168.00	3620.00	6704	20221213	-25.49	3530	20231020	41.50	6410	-22.07	20231027	3530	41.50	20231020	7020	-28.85	20221213	3530	41.50	20231020	3.31	N	002720	1000	211 억	267384	N	N	0	N	00	N
167	20231102	110128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5010	-10	5	-0.20	5716868195	1156335	32.28	4970	5050	4815	6520	3520	5020	4943.93	1.26	161283	5326	5172	5076	4922	4826	5125	4875	212	1500	1000	3210	10	1	21159832	1060	29.82	1.38	12	5.46	168.00	3620.00	6704	20221213	-25.27	3530	20231020	41.93	6410	-21.84	20231027	3530	41.93	20231020	7020	-28.63	20221213	3530	41.93	20231020	3.31	N	002720	1000	211 억	267384	N	N	0	N	00	N
168	20231102	100130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5000	-20	5	-0.40	4376449945	888552	24.81	4970	5030	4815	6520	3520	5020	4925.33	1.26	123023	5326	5172	5076	4922	4826	5125	4875	212	1500	1000	3210	10	1	21159832	1058	29.76	1.38	12	4.20	168.00	3620.00	6704	20221213	-25.42	3530	20231020	41.64	6410	-22.00	20231027	3530	41.64	20231020	7020	-28.77	20221213	3530	41.64	20231020	3.31	N	002720	1000	211 억	267384	N	N	0	N	00	N
169	20231102	090129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4885	-135	5	-2.69	1000709260	202845	5.66	4970	4985	4835	6520	3520	5020	4933.19	1.26	-44103	5326	5172	5076	4922	4826	5125	4875	212	1500	1000	3210	5	1	21159832	1034	29.08	1.35	12	0.96	168.00	3620.00	6704	20221213	-27.13	3530	20231020	38.39	6410	-23.79	20231027	3530	38.39	20231020	7020	-30.41	20221213	3530	38.39	20231020	3.31	N	002720	1000	211 억	267384	N	N	0	N	00	N
170	20231101	160129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5020	-50	5	-0.99	17473967975	3431126	80.34	5100	5230	4980	6590	3550	5070	5093.03	1.16	-807	5630	5350	5150	4870	4670	5250	4770	212	1520	1000	3240	10	1	21159832	1062	29.88	1.39	12	16.22	168.00	3620.00	6704	20221213	-25.12	3530	20231020	42.21	6410	-21.68	20231027	3530	42.21	20231020	7020	-28.49	20221213	3530	42.21	20231020	3.35	N	002720	1000	211 억	246019	N	N	0	N	00	N
171	20231101	150129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5030	-40	5	-0.79	16361832155	3209832	75.16	5100	5230	4980	6590	3550	5070	5097.55	1.16	12200	5630	5350	5150	4870	4670	5250	4770	212	1520	1000	3240	10	1	21159832	1064	29.94	1.39	12	15.17	168.00	3620.00	6704	20221213	-24.97	3530	20231020	42.49	6410	-21.53	20231027	3530	42.49	20231020	7020	-28.35	20221213	3530	42.49	20231020	3.35	N	002720	1000	211 억	246019	N	N	0	N	00	N
172	20231101	140128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5040	-30	5	-0.59	15287279375	2995615	70.14	5100	5230	4980	6590	3550	5070	5103.40	1.16	-6089	5630	5350	5150	4870	4670	5250	4770	212	1520	1000	3240	10	1	21159832	1066	30.00	1.39	12	14.16	168.00	3620.00	6704	20221213	-24.82	3530	20231020	42.78	6410	-21.37	20231027	3530	42.78	20231020	7020	-28.21	20221213	3530	42.78	20231020	3.35	N	002720	1000	211 억	246019	N	N	0	N	00	N
173	20231101	130130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5050	-20	5	-0.39	13700238635	2682868	62.82	5100	5230	4980	6590	3550	5070	5106.79	1.16	-5548	5630	5350	5150	4870	4670	5250	4770	212	1520	1000	3240	10	1	21159832	1069	30.06	1.40	12	12.68	168.00	3620.00	6704	20221213	-24.67	3530	20231020	43.06	6410	-21.22	20231027	3530	43.06	20231020	7020	-28.06	20221213	3530	43.06	20231020	3.35	N	002720	1000	211 억	246019	N	N	0	N	00	N
174	20231101	120131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5090	20	2	0.39	12660410530	2476118	57.98	5100	5230	4980	6590	3550	5070	5113.30	1.16	-55138	5630	5350	5150	4870	4670	5250	4770	212	1520	1000	3240	10	1	21159832	1077	30.30	1.41	12	11.70	168.00	3620.00	6704	20221213	-24.08	3530	20231020	44.19	6410	-20.59	20231027	3530	44.19	20231020	7020	-27.49	20221213	3530	44.19	20231020	3.35	N	002720	1000	211 억	246019	N	N	0	N	00	N
175	20231101	110131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	4995	-75	5	-1.48	11515656170	2249146	52.66	5100	5230	4980	6590	3550	5070	5120.38	1.16	-45206	5630	5350	5150	4870	4670	5250	4770	212	1520	1000	3240	5	1	21159832	1057	29.73	1.38	12	10.63	168.00	3620.00	6704	20221213	-25.49	3530	20231020	41.50	6410	-22.07	20231027	3530	41.50	20231020	7020	-28.85	20221213	3530	41.50	20231020	3.35	N	002720	1000	211 억	246019	N	N	0	N	00	N
176	20231101	100129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5110	40	2	0.79	9221232690	1796412	42.06	5100	5230	5030	6590	3550	5070	5133.72	1.16	-29722	5630	5350	5150	4870	4670	5250	4770	212	1520	1000	3240	10	1	21159832	1081	30.42	1.41	12	8.49	168.00	3620.00	6704	20221213	-23.78	3530	20231020	44.76	6410	-20.28	20231027	3530	44.76	20231020	7020	-27.21	20221213	3530	44.76	20231020	3.35	N	002720	1000	211 억	246019	N	N	0	N	00	N
177	20231101	090130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	5070	0	3	0.00	685725260	134793	3.16	5100	5120	5050	6590	3550	5070	5089.64	1.16	-9235	5630	5350	5150	4870	4670	5250	4770	212	1520	1000	3240	10	1	21159832	1073	30.18	1.40	12	0.64	168.00	3620.00	6704	20221213	-24.37	3530	20231020	43.63	6410	-20.90	20231027	3530	43.63	20231020	7020	-27.78	20221213	3530	43.63	20231020	3.35	N	002720	1000	211 억	246019	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History