KissMeData/002720/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5420	-150	5	-2.69	1205177950	221874	106.01	5570	5570	5390	7240	3900	5570	5431.92	0.75	-26845	5656	5612	5556	5512	5456	5635	5535	212	1670	1000	3560	10	1	21159832	1147	-13.62	1.31	12	1.05	-398.00	4136.00	8120	20240322	-33.25	4365	20240315	24.17	8120	-33.25	20240322	4365	24.17	20240315	8120	-33.25	20240322	4365	24.17	20240315	6.39	N	002720	1000	211 억	159654	N	N	1	N	N
3	20241129	150140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5390	-180	5	-3.23	1126516880	207339	99.06	5570	5570	5390	7240	3900	5570	5433.21	0.75	-27625	5656	5612	5556	5512	5456	5635	5535	212	1670	1000	3560	10	1	21159832	1141	-13.54	1.30	12	0.98	-398.00	4136.00	8120	20240322	-33.62	4365	20240315	23.48	8120	-33.62	20240322	4365	23.48	20240315	8120	-33.62	20240322	4365	23.48	20240315	6.39	N	002720	1000	211 억	159654	N	N	1	N	N
4	20241129	140139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	-120	5	-2.15	1012062720	186216	88.97	5570	5570	5390	7240	3900	5570	5434.89	0.75	-26980	5656	5612	5556	5512	5456	5635	5535	212	1670	1000	3560	10	1	21159832	1153	-13.69	1.32	12	0.88	-398.00	4136.00	8120	20240322	-32.88	4365	20240315	24.86	8120	-32.88	20240322	4365	24.86	20240315	8120	-32.88	20240322	4365	24.86	20240315	6.39	N	002720	1000	211 억	159654	N	N	1	N	N
5	20241129	130140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	-130	5	-2.33	955863020	175907	84.04	5570	5570	5390	7240	3900	5570	5433.91	0.75	-27437	5656	5612	5556	5512	5456	5635	5535	212	1670	1000	3560	10	1	21159832	1151	-13.67	1.32	12	0.83	-398.00	4136.00	8120	20240322	-33.00	4365	20240315	24.63	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	4365	24.63	20240315	6.39	N	002720	1000	211 억	159654	N	N	1	N	N
6	20241129	120140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5410	-160	5	-2.87	915965040	168544	80.53	5570	5570	5390	7240	3900	5570	5434.58	0.75	-27426	5656	5612	5556	5512	5456	5635	5535	212	1670	1000	3560	10	1	21159832	1145	-13.59	1.31	12	0.80	-398.00	4136.00	8120	20240322	-33.37	4365	20240315	23.94	8120	-33.37	20240322	4365	23.94	20240315	8120	-33.37	20240322	4365	23.94	20240315	6.39	N	002720	1000	211 억	159654	N	N	1	N	N
7	20241129	110140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5430	-140	5	-2.51	745309790	137000	65.46	5570	5570	5390	7240	3900	5570	5440.22	0.75	-15799	5656	5612	5556	5512	5456	5635	5535	212	1670	1000	3560	10	1	21159832	1149	-13.64	1.31	12	0.65	-398.00	4136.00	8120	20240322	-33.13	4365	20240315	24.40	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	4365	24.40	20240315	6.39	N	002720	1000	211 억	159654	N	N	1	N	N
8	20241129	100141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5410	-160	5	-2.87	570263920	104668	50.01	5570	5570	5400	7240	3900	5570	5448.31	0.75	-6224	5656	5612	5556	5512	5456	5635	5535	212	1670	1000	3560	10	1	21159832	1145	-13.59	1.31	12	0.49	-398.00	4136.00	8120	20240322	-33.37	4365	20240315	23.94	8120	-33.37	20240322	4365	23.94	20240315	8120	-33.37	20240322	4365	23.94	20240315	6.39	N	002720	1000	211 억	159654	N	N	1	N	N
9	20241129	090140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	0	3	0.00	5926480	1064	0.51	5570	5570	5570	7240	3900	5570	5570.00	0.75	-254	5656	5612	5556	5512	5456	5635	5535	212	1670	1000	3560	10	1	21159832	1179	-13.99	1.35	12	0.01	-398.00	4136.00	8120	20240322	-31.40	4365	20240315	27.61	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	4365	27.61	20240315	6.39	N	002720	1000	211 억	159654	N	N	1	N	N
10	20241128	160139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	50	2	0.91	1138399240	204916	42.93	5520	5600	5500	7170	3870	5520	5555.43	0.62	29690	5840	5680	5570	5410	5300	5625	5355	212	1650	1000	3530	10	1	21159832	1179	-13.99	1.35	12	0.97	-398.00	4136.00	8120	20240322	-31.40	4365	20240315	27.61	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	4365	27.61	20240315	6.35	N	002720	1000	211 억	131377	N	N	1	N	N
11	20241128	150142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5580	60	2	1.09	1043149100	187817	39.35	5520	5600	5500	7170	3870	5520	5554.08	0.62	27563	5840	5680	5570	5410	5300	5625	5355	212	1650	1000	3530	10	1	21159832	1181	-14.02	1.35	12	0.89	-398.00	4136.00	8120	20240322	-31.28	4365	20240315	27.84	8120	-31.28	20240322	4365	27.84	20240315	8120	-31.28	20240322	4365	27.84	20240315	6.35	N	002720	1000	211 억	131377	N	N	630	N	N
12	20241128	140141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5580	60	2	1.09	939033040	169111	35.43	5520	5600	5500	7170	3870	5520	5552.77	0.62	21953	5840	5680	5570	5410	5300	5625	5355	212	1650	1000	3530	10	1	21159832	1181	-14.02	1.35	12	0.80	-398.00	4136.00	8120	20240322	-31.28	4365	20240315	27.84	8120	-31.28	20240322	4365	27.84	20240315	8120	-31.28	20240322	4365	27.84	20240315	6.35	N	002720	1000	211 억	131377	N	N	630	N	N
13	20241128	130140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5580	60	2	1.09	848301330	152790	32.01	5520	5600	5500	7170	3870	5520	5552.08	0.62	19731	5840	5680	5570	5410	5300	5625	5355	212	1650	1000	3530	10	1	21159832	1181	-14.02	1.35	12	0.72	-398.00	4136.00	8120	20240322	-31.28	4365	20240315	27.84	8120	-31.28	20240322	4365	27.84	20240315	8120	-31.28	20240322	4365	27.84	20240315	6.35	N	002720	1000	211 억	131377	N	N	630	N	N
14	20241128	120141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	50	2	0.91	749679200	135037	28.29	5520	5600	5500	7170	3870	5520	5551.67	0.62	14437	5840	5680	5570	5410	5300	5625	5355	212	1650	1000	3530	10	1	21159832	1179	-13.99	1.35	12	0.64	-398.00	4136.00	8120	20240322	-31.40	4365	20240315	27.61	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	4365	27.61	20240315	6.35	N	002720	1000	211 억	131377	N	N	630	N	N
15	20241128	110140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	40	2	0.72	555903670	100263	21.01	5520	5580	5500	7170	3870	5520	5544.47	0.62	14335	5840	5680	5570	5410	5300	5625	5355	212	1650	1000	3530	10	1	21159832	1176	-13.97	1.34	12	0.47	-398.00	4136.00	8120	20240322	-31.53	4365	20240315	27.38	8120	-31.53	20240322	4365	27.38	20240315	8120	-31.53	20240322	4365	27.38	20240315	6.35	N	002720	1000	211 억	131377	N	N	630	N	N
16	20241128	100140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5540	20	2	0.36	454861950	82059	17.19	5520	5580	5500	7170	3870	5520	5543.12	0.62	15576	5840	5680	5570	5410	5300	5625	5355	212	1650	1000	3530	10	1	21159832	1172	-13.92	1.34	12	0.39	-398.00	4136.00	8120	20240322	-31.77	4365	20240315	26.92	8120	-31.77	20240322	4365	26.92	20240315	8120	-31.77	20240322	4365	26.92	20240315	6.35	N	002720	1000	211 억	131377	N	N	630	N	N
17	20241128	090140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	0	3	0.00	41145040	7445	1.56	5520	5550	5520	7170	3870	5520	5526.58	0.62	1308	5840	5680	5570	5410	5300	5625	5355	212	1650	1000	3530	10	1	21159832	1168	-13.87	1.33	12	0.04	-398.00	4136.00	8120	20240322	-32.02	4365	20240315	26.46	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	4365	26.46	20240315	6.35	N	002720	1000	211 억	131377	N	N	630	N	N
18	20241127	160139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	-160	5	-2.82	2608746040	470420	202.59	5680	5730	5460	7380	3980	5680	5545.55	0.66	-14556	5866	5772	5726	5632	5586	5750	5610	212	1700	1000	3630	10	1	21159832	1168	-13.87	1.33	12	2.22	-398.00	4136.00	8120	20240322	-32.02	4365	20240315	26.46	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	4365	26.46	20240315	6.25	N	002720	1000	211 억	139112	N	N	630	N	N
19	20241127	150140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5480	-200	5	-3.52	2425176610	437108	188.24	5680	5730	5460	7380	3980	5680	5548.20	0.66	-16247	5866	5772	5726	5632	5586	5750	5610	212	1700	1000	3630	10	1	21159832	1160	-13.77	1.32	12	2.07	-398.00	4136.00	8120	20240322	-32.51	4365	20240315	25.54	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	4365	25.54	20240315	6.25	N	002720	1000	211 억	139112	N	N	0	N	N
20	20241127	140140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5470	-210	5	-3.70	2236155160	402663	173.41	5680	5730	5460	7380	3980	5680	5553.38	0.66	-15834	5866	5772	5726	5632	5586	5750	5610	212	1700	1000	3630	10	1	21159832	1157	-13.74	1.32	12	1.90	-398.00	4136.00	8120	20240322	-32.64	4365	20240315	25.32	8120	-32.64	20240322	4365	25.32	20240315	8120	-32.64	20240322	4365	25.32	20240315	6.25	N	002720	1000	211 억	139112	N	N	0	N	N
21	20241127	130138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	-170	5	-2.99	1979448500	355785	153.22	5680	5730	5460	7380	3980	5680	5563.58	0.66	2155	5866	5772	5726	5632	5586	5750	5610	212	1700	1000	3630	10	1	21159832	1166	-13.84	1.33	12	1.68	-398.00	4136.00	8120	20240322	-32.14	4365	20240315	26.23	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	4365	26.23	20240315	6.25	N	002720	1000	211 억	139112	N	N	0	N	N
22	20241127	120139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5470	-210	5	-3.70	1706368700	305994	131.78	5680	5730	5460	7380	3980	5680	5576.44	0.66	1739	5866	5772	5726	5632	5586	5750	5610	212	1700	1000	3630	10	1	21159832	1157	-13.74	1.32	12	1.45	-398.00	4136.00	8120	20240322	-32.64	4365	20240315	25.32	8120	-32.64	20240322	4365	25.32	20240315	8120	-32.64	20240322	4365	25.32	20240315	6.25	N	002720	1000	211 억	139112	N	N	0	N	N
23	20241127	110140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	-80	5	-1.41	932497540	165711	71.36	5680	5730	5580	7380	3980	5680	5627.22	0.66	-7713	5866	5772	5726	5632	5586	5750	5610	212	1700	1000	3630	10	1	21159832	1185	-14.07	1.35	12	0.78	-398.00	4136.00	8120	20240322	-31.03	4365	20240315	28.29	8120	-31.03	20240322	4365	28.29	20240315	8120	-31.03	20240322	4365	28.29	20240315	6.25	N	002720	1000	211 억	139112	N	N	0	N	N
24	20241127	100139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5630	-50	5	-0.88	619007720	109795	47.28	5680	5730	5580	7380	3980	5680	5637.81	0.66	-5282	5866	5772	5726	5632	5586	5750	5610	212	1700	1000	3630	10	1	21159832	1191	-14.15	1.36	12	0.52	-398.00	4136.00	8120	20240322	-30.67	4365	20240315	28.98	8120	-30.67	20240322	4365	28.98	20240315	8120	-30.67	20240322	4365	28.98	20240315	6.25	N	002720	1000	211 억	139112	N	N	0	N	N
25	20241127	090140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	20	2	0.35	19527420	3435	1.48	5680	5700	5680	7380	3980	5680	5684.98	0.66	1227	5866	5772	5726	5632	5586	5750	5610	212	1700	1000	3630	10	1	21159832	1206	-14.32	1.38	12	0.02	-398.00	4136.00	8120	20240322	-29.80	4365	20240315	30.58	8120	-29.80	20240322	4365	30.58	20240315	8120	-29.80	20240322	4365	30.58	20240315	6.25	N	002720	1000	211 억	139112	N	N	0	N	N
26	20241126	160140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	-70	5	-1.22	1313786000	229149	64.13	5730	5820	5680	7470	4030	5750	5733.47	0.74	-16916	5956	5852	5766	5662	5576	5905	5715	212	1720	1000	3680	10	1	21159832	1202	-14.27	1.37	12	1.08	-398.00	4136.00	8120	20240322	-30.05	4365	20240315	30.13	8120	-30.05	20240322	4365	30.13	20240315	8120	-30.05	20240322	4365	30.13	20240315	6.24	N	002720	1000	211 억	156028	N	N	0	N	N
27	20241126	150139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	-70	5	-1.22	1148566370	200079	55.99	5730	5820	5680	7470	4030	5750	5740.56	0.74	-16049	5956	5852	5766	5662	5576	5905	5715	212	1720	1000	3680	10	1	21159832	1202	-14.27	1.37	12	0.95	-398.00	4136.00	8120	20240322	-30.05	4365	20240315	30.13	8120	-30.05	20240322	4365	30.13	20240315	8120	-30.05	20240322	4365	30.13	20240315	6.24	N	002720	1000	211 억	156028	N	N	0	N	N
28	20241126	140139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5720	-30	5	-0.52	911636790	158564	44.38	5730	5820	5710	7470	4030	5750	5749.33	0.74	-15234	5956	5852	5766	5662	5576	5905	5715	212	1720	1000	3680	10	1	21159832	1210	-14.37	1.38	12	0.75	-398.00	4136.00	8120	20240322	-29.56	4365	20240315	31.04	8120	-29.56	20240322	4365	31.04	20240315	8120	-29.56	20240322	4365	31.04	20240315	6.24	N	002720	1000	211 억	156028	N	N	0	N	N
29	20241126	130140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5750	0	3	0.00	804454740	139856	39.14	5730	5820	5710	7470	4030	5750	5752.02	0.74	-14737	5956	5852	5766	5662	5576	5905	5715	212	1720	1000	3680	10	1	21159832	1217	-14.45	1.39	12	0.66	-398.00	4136.00	8120	20240322	-29.19	4365	20240315	31.73	8120	-29.19	20240322	4365	31.73	20240315	8120	-29.19	20240322	4365	31.73	20240315	6.24	N	002720	1000	211 억	156028	N	N	0	N	N
30	20241126	120139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5750	0	3	0.00	746808980	129820	36.33	5730	5820	5710	7470	4030	5750	5752.65	0.74	-14113	5956	5852	5766	5662	5576	5905	5715	212	1720	1000	3680	10	1	21159832	1217	-14.45	1.39	12	0.61	-398.00	4136.00	8120	20240322	-29.19	4365	20240315	31.73	8120	-29.19	20240322	4365	31.73	20240315	8120	-29.19	20240322	4365	31.73	20240315	6.24	N	002720	1000	211 억	156028	N	N	0	N	N
31	20241126	110140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5770	20	2	0.35	624386090	108515	30.37	5730	5820	5710	7470	4030	5750	5753.92	0.74	-12587	5956	5852	5766	5662	5576	5905	5715	212	1720	1000	3680	10	1	21159832	1221	-14.50	1.40	12	0.51	-398.00	4136.00	8120	20240322	-28.94	4365	20240315	32.19	8120	-28.94	20240322	4365	32.19	20240315	8120	-28.94	20240322	4365	32.19	20240315	6.24	N	002720	1000	211 억	156028	N	N	0	N	N
32	20241126	100141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5730	-20	5	-0.35	465992980	80908	22.64	5730	5820	5730	7470	4030	5750	5759.54	0.74	-12856	5956	5852	5766	5662	5576	5905	5715	212	1720	1000	3680	10	1	21159832	1212	-14.40	1.39	12	0.38	-398.00	4136.00	8120	20240322	-29.43	4365	20240315	31.27	8120	-29.43	20240322	4365	31.27	20240315	8120	-29.43	20240322	4365	31.27	20240315	6.24	N	002720	1000	211 억	156028	N	N	0	N	N
33	20241126	090139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5730	-20	5	-0.35	69313630	12083	3.38	5730	5760	5730	7470	4030	5750	5736.46	0.74	-571	5956	5852	5766	5662	5576	5905	5715	212	1720	1000	3680	10	1	21159832	1212	-14.40	1.39	12	0.06	-398.00	4136.00	8120	20240322	-29.43	4365	20240315	31.27	8120	-29.43	20240322	4365	31.27	20240315	8120	-29.43	20240322	4365	31.27	20240315	6.24	N	002720	1000	211 억	156028	N	N	0	N	N
34	20241125	160138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5750	50	2	0.88	2023148420	351450	46.42	5730	5870	5680	7410	3990	5700	5756.67	0.64	19775	6053	5876	5783	5606	5513	5830	5560	212	1710	1000	3640	10	1	21159832	1217	-14.45	1.39	12	1.66	-398.00	4136.00	8120	20240322	-29.19	4365	20240315	31.73	8120	-29.19	20240322	4365	31.73	20240315	8120	-29.19	20240322	4365	31.73	20240315	5.95	N	002720	1000	211 억	136253	N	N	0	N	N
35	20241125	150139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5760	60	2	1.05	1850036560	321375	42.45	5730	5870	5680	7410	3990	5700	5756.68	0.64	15963	6053	5876	5783	5606	5513	5830	5560	212	1710	1000	3640	10	1	21159832	1219	-14.47	1.39	12	1.52	-398.00	4136.00	8120	20240322	-29.06	4365	20240315	31.96	8120	-29.06	20240322	4365	31.96	20240315	8120	-29.06	20240322	4365	31.96	20240315	5.95	N	002720	1000	211 억	136253	N	N	0	N	N
36	20241125	140139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5790	90	2	1.58	1530067260	265780	35.11	5730	5870	5680	7410	3990	5700	5756.96	0.64	11909	6053	5876	5783	5606	5513	5830	5560	212	1710	1000	3640	10	1	21159832	1225	-14.55	1.40	12	1.26	-398.00	4136.00	8120	20240322	-28.69	4365	20240315	32.65	8120	-28.69	20240322	4365	32.65	20240315	8120	-28.69	20240322	4365	32.65	20240315	5.95	N	002720	1000	211 억	136253	N	N	0	N	N
37	20241125	130139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	100	2	1.75	1333933650	231872	30.63	5730	5870	5680	7410	3990	5700	5752.96	0.64	11796	6053	5876	5783	5606	5513	5830	5560	212	1710	1000	3640	10	1	21159832	1227	-14.57	1.40	12	1.10	-398.00	4136.00	8120	20240322	-28.57	4365	20240315	32.88	8120	-28.57	20240322	4365	32.88	20240315	8120	-28.57	20240322	4365	32.88	20240315	5.95	N	002720	1000	211 억	136253	N	N	0	N	N
38	20241125	120139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5770	70	2	1.23	1038676330	180962	23.90	5730	5800	5680	7410	3990	5700	5739.82	0.64	13599	6053	5876	5783	5606	5513	5830	5560	212	1710	1000	3640	10	1	21159832	1221	-14.50	1.40	12	0.86	-398.00	4136.00	8120	20240322	-28.94	4365	20240315	32.19	8120	-28.94	20240322	4365	32.19	20240315	8120	-28.94	20240322	4365	32.19	20240315	5.95	N	002720	1000	211 억	136253	N	N	0	N	N
39	20241125	110139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5770	70	2	1.23	880726160	153603	20.29	5730	5790	5680	7410	3990	5700	5733.85	0.64	20373	6053	5876	5783	5606	5513	5830	5560	212	1710	1000	3640	10	1	21159832	1221	-14.50	1.40	12	0.73	-398.00	4136.00	8120	20240322	-28.94	4365	20240315	32.19	8120	-28.94	20240322	4365	32.19	20240315	8120	-28.94	20240322	4365	32.19	20240315	5.95	N	002720	1000	211 억	136253	N	N	0	N	N
40	20241125	100138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5720	20	2	0.35	534910400	93563	12.36	5730	5780	5680	7410	3990	5700	5717.17	0.64	16777	6053	5876	5783	5606	5513	5830	5560	212	1710	1000	3640	10	1	21159832	1210	-14.37	1.38	12	0.44	-398.00	4136.00	8120	20240322	-29.56	4365	20240315	31.04	8120	-29.56	20240322	4365	31.04	20240315	8120	-29.56	20240322	4365	31.04	20240315	5.95	N	002720	1000	211 억	136253	N	N	0	N	N
41	20241125	090137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5740	40	2	0.70	31969520	5578	0.74	5730	5750	5730	7410	3990	5700	5733.25	0.64	-103	6053	5876	5783	5606	5513	5830	5560	212	1710	1000	3640	10	1	21159832	1215	-14.42	1.39	12	0.03	-398.00	4136.00	8120	20240322	-29.31	4365	20240315	31.50	8120	-29.31	20240322	4365	31.50	20240315	8120	-29.31	20240322	4365	31.50	20240315	5.95	N	002720	1000	211 억	136253	N	N	0	N	N
42	20241122	160135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	-290	5	-4.84	4357836470	748066	58.49	5950	5960	5690	7780	4200	5990	5826.01	1.02	-79330	6250	6120	5960	5830	5670	6185	5895	212	1790	1000	3830	10	1	21159832	1206	-14.32	1.38	12	3.54	-398.00	4136.00	8120	20240322	-29.80	4365	20240315	30.58	8120	-29.80	20240322	4365	30.58	20240315	8120	-29.80	20240322	4365	30.58	20240315	5.90	N	002720	1000	211 억	215597	N	N	2	N	N
43	20241122	150135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5790	-200	5	-3.34	3707720610	634493	49.61	5950	5960	5760	7780	4200	5990	5843.45	1.02	-82020	6250	6120	5960	5830	5670	6185	5895	212	1790	1000	3830	10	1	21159832	1225	-14.55	1.40	12	3.00	-398.00	4136.00	8120	20240322	-28.69	4365	20240315	32.65	8120	-28.69	20240322	4365	32.65	20240315	8120	-28.69	20240322	4365	32.65	20240315	5.90	N	002720	1000	211 억	215597	N	N	2	N	N
44	20241122	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	-190	5	-3.17	3338843110	570691	44.62	5950	5960	5760	7780	4200	5990	5850.37	1.02	-73519	6250	6120	5960	5830	5670	6185	5895	212	1790	1000	3830	10	1	21159832	1227	-14.57	1.40	12	2.70	-398.00	4136.00	8120	20240322	-28.57	4365	20240315	32.88	8120	-28.57	20240322	4365	32.88	20240315	8120	-28.57	20240322	4365	32.88	20240315	5.90	N	002720	1000	211 억	215597	N	N	2	N	N
45	20241122	130135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5810	-180	5	-3.01	2621212440	447867	35.02	5950	5960	5760	7780	4200	5990	5852.46	1.02	-68466	6250	6120	5960	5830	5670	6185	5895	212	1790	1000	3830	10	1	21159832	1229	-14.60	1.40	12	2.12	-398.00	4136.00	8120	20240322	-28.45	4365	20240315	33.10	8120	-28.45	20240322	4365	33.10	20240315	8120	-28.45	20240322	4365	33.10	20240315	5.90	N	002720	1000	211 억	215597	N	N	2	N	N
46	20241122	120135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5820	-170	5	-2.84	2510962210	428888	33.53	5950	5960	5760	7780	4200	5990	5854.38	1.02	-62985	6250	6120	5960	5830	5670	6185	5895	212	1790	1000	3830	10	1	21159832	1232	-14.62	1.41	12	2.03	-398.00	4136.00	8120	20240322	-28.33	4365	20240315	33.33	8120	-28.33	20240322	4365	33.33	20240315	8120	-28.33	20240322	4365	33.33	20240315	5.90	N	002720	1000	211 억	215597	N	N	2	N	N
47	20241122	110135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5810	-180	5	-3.01	1988536330	338616	26.48	5950	5960	5800	7780	4200	5990	5872.32	1.02	-22005	6250	6120	5960	5830	5670	6185	5895	212	1790	1000	3830	10	1	21159832	1229	-14.60	1.40	12	1.60	-398.00	4136.00	8120	20240322	-28.45	4365	20240315	33.10	8120	-28.45	20240322	4365	33.10	20240315	8120	-28.45	20240322	4365	33.10	20240315	5.90	N	002720	1000	211 억	215597	N	N	2	N	N
48	20241122	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	-100	5	-1.67	1096532960	185745	14.52	5950	5960	5850	7780	4200	5990	5903.13	1.02	-5692	6250	6120	5960	5830	5670	6185	5895	212	1790	1000	3830	10	1	21159832	1246	-14.80	1.42	12	0.88	-398.00	4136.00	8120	20240322	-27.46	4365	20240315	34.94	8120	-27.46	20240322	4365	34.94	20240315	8120	-27.46	20240322	4365	34.94	20240315	5.90	N	002720	1000	211 억	215597	N	N	2	N	N
49	20241122	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	-90	5	-1.50	147106240	24827	1.94	5950	5950	5890	7780	4200	5990	5923.54	1.02	-6179	6250	6120	5960	5830	5670	6185	5895	212	1790	1000	3830	10	1	21159832	1248	-14.82	1.43	12	0.12	-398.00	4136.00	8120	20240322	-27.34	4365	20240315	35.17	8120	-27.34	20240322	4365	35.17	20240315	8120	-27.34	20240322	4365	35.17	20240315	5.90	N	002720	1000	211 억	215597	N	N	2	N	N
50	20241121	160134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5990	210	2	3.63	7504587560	1259674	112.83	5910	6090	5800	7510	4050	5780	5957.78	1.37	-77009	6146	5962	5866	5682	5586	5915	5635	212	1730	1000	3690	10	1	21159832	1267	-15.05	1.45	12	5.95	-398.00	4136.00	8120	20240322	-26.23	4365	20240315	37.23	8120	-26.23	20240322	4365	37.23	20240315	8120	-26.23	20240322	4365	37.23	20240315	6.06	N	002720	1000	211 억	289700	N	N	2	N	N
51	20241121	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5980	200	2	3.46	6960328970	1168593	104.67	5910	6090	5800	7510	4050	5780	5956.44	1.37	-67463	6146	5962	5866	5682	5586	5915	5635	212	1730	1000	3690	10	1	21159832	1265	-15.03	1.45	12	5.52	-398.00	4136.00	8120	20240322	-26.35	4365	20240315	37.00	8120	-26.35	20240322	4365	37.00	20240315	8120	-26.35	20240322	4365	37.00	20240315	6.06	N	002720	1000	211 억	289700	N	N	1	N	N
52	20241121	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5870	90	2	1.56	5810212340	974047	87.25	5910	6090	5800	7510	4050	5780	5965.38	1.37	-39570	6146	5962	5866	5682	5586	5915	5635	212	1730	1000	3690	10	1	21159832	1242	-14.75	1.42	12	4.60	-398.00	4136.00	8120	20240322	-27.71	4365	20240315	34.48	8120	-27.71	20240322	4365	34.48	20240315	8120	-27.71	20240322	4365	34.48	20240315	6.06	N	002720	1000	211 억	289700	N	N	1	N	N
53	20241121	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5930	150	2	2.60	5390461860	902544	80.84	5910	6090	5800	7510	4050	5780	5972.92	1.37	-51850	6146	5962	5866	5682	5586	5915	5635	212	1730	1000	3690	10	1	21159832	1255	-14.90	1.43	12	4.27	-398.00	4136.00	8120	20240322	-26.97	4365	20240315	35.85	8120	-26.97	20240322	4365	35.85	20240315	8120	-26.97	20240322	4365	35.85	20240315	6.06	N	002720	1000	211 억	289700	N	N	1	N	N
54	20241121	120135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5950	170	2	2.94	5120039810	856965	76.76	5910	6090	5800	7510	4050	5780	5975.04	1.37	-57491	6146	5962	5866	5682	5586	5915	5635	212	1730	1000	3690	10	1	21159832	1259	-14.95	1.44	12	4.05	-398.00	4136.00	8120	20240322	-26.72	4365	20240315	36.31	8120	-26.72	20240322	4365	36.31	20240315	8120	-26.72	20240322	4365	36.31	20240315	6.06	N	002720	1000	211 억	289700	N	N	1	N	N
55	20241121	110135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	6000	220	2	3.81	4577007250	765663	68.58	5910	6090	5800	7510	4050	5780	5978.32	1.37	-64713	6146	5962	5866	5682	5586	5915	5635	212	1730	1000	3690	10	1	21159832	1270	-15.08	1.45	12	3.62	-398.00	4136.00	8120	20240322	-26.11	4365	20240315	37.46	8120	-26.11	20240322	4365	37.46	20240315	8120	-26.11	20240322	4365	37.46	20240315	6.06	N	002720	1000	211 억	289700	N	N	1	N	N
56	20241121	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5910	130	2	2.25	2153008980	363428	32.55	5910	6030	5800	7510	4050	5780	5924.91	1.37	-52341	6146	5962	5866	5682	5586	5915	5635	212	1730	1000	3690	10	1	21159832	1251	-14.85	1.43	12	1.72	-398.00	4136.00	8120	20240322	-27.22	4365	20240315	35.40	8120	-27.22	20240322	4365	35.40	20240315	8120	-27.22	20240322	4365	35.40	20240315	6.06	N	002720	1000	211 억	289700	N	N	1	N	N
57	20241121	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5990	210	2	3.63	287594880	48492	4.34	5910	6000	5900	7510	4050	5780	5936.76	1.37	-5919	6146	5962	5866	5682	5586	5915	5635	212	1730	1000	3690	10	1	21159832	1267	-15.05	1.45	12	0.23	-398.00	4136.00	8120	20240322	-26.23	4365	20240315	37.23	8120	-26.23	20240322	4365	37.23	20240315	8120	-26.23	20240322	4365	37.23	20240315	6.06	N	002720	1000	211 억	289700	N	N	1	N	N
58	20241120	160135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5780	70	2	1.23	6409384650	1086424	249.21	5980	6050	5770	7420	4000	5710	5899.86	1.28	19636	5883	5796	5743	5656	5603	5770	5630	212	1710	1000	3650	10	1	21159832	1223	-14.52	1.40	12	5.13	-398.00	4136.00	8120	20240322	-28.82	4365	20240315	32.42	8120	-28.82	20240322	4365	32.42	20240315	8120	-28.82	20240322	4365	32.42	20240315	5.87	N	002720	1000	211 억	269928	N	N	1	N	N
59	20241120	150135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5820	110	2	1.93	5921326090	1002095	229.87	5980	6050	5790	7420	4000	5710	5909.02	1.28	2462	5883	5796	5743	5656	5603	5770	5630	212	1710	1000	3650	10	1	21159832	1232	-14.62	1.41	12	4.74	-398.00	4136.00	8120	20240322	-28.33	4365	20240315	33.33	8120	-28.33	20240322	4365	33.33	20240315	8120	-28.33	20240322	4365	33.33	20240315	5.87	N	002720	1000	211 억	269928	N	N	141	N	N
60	20241120	140137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	180	2	3.15	5157301240	871892	200.00	5980	6050	5790	7420	4000	5710	5915.15	1.28	-7520	5883	5796	5743	5656	5603	5770	5630	212	1710	1000	3650	10	1	21159832	1246	-14.80	1.42	12	4.12	-398.00	4136.00	8120	20240322	-27.46	4365	20240315	34.94	8120	-27.46	20240322	4365	34.94	20240315	8120	-27.46	20240322	4365	34.94	20240315	5.87	N	002720	1000	211 억	269928	N	N	141	N	N
61	20241120	130137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5930	220	2	3.85	4821371540	815053	186.96	5980	6050	5790	7420	4000	5710	5915.50	1.28	-24115	5883	5796	5743	5656	5603	5770	5630	212	1710	1000	3650	10	1	21159832	1255	-14.90	1.43	12	3.85	-398.00	4136.00	8120	20240322	-26.97	4365	20240315	35.85	8120	-26.97	20240322	4365	35.85	20240315	8120	-26.97	20240322	4365	35.85	20240315	5.87	N	002720	1000	211 억	269928	N	N	141	N	N
62	20241120	120137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5940	230	2	4.03	4277101960	723380	165.93	5980	6050	5790	7420	4000	5710	5912.76	1.28	-40827	5883	5796	5743	5656	5603	5770	5630	212	1710	1000	3650	10	1	21159832	1257	-14.92	1.44	12	3.42	-398.00	4136.00	8120	20240322	-26.85	4365	20240315	36.08	8120	-26.85	20240322	4365	36.08	20240315	8120	-26.85	20240322	4365	36.08	20240315	5.87	N	002720	1000	211 억	269928	N	N	141	N	N
63	20241120	110137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	180	2	3.15	3789719390	640781	146.99	5980	6050	5790	7420	4000	5710	5914.33	1.28	-63713	5883	5796	5743	5656	5603	5770	5630	212	1710	1000	3650	10	1	21159832	1246	-14.80	1.42	12	3.03	-398.00	4136.00	8120	20240322	-27.46	4365	20240315	34.94	8120	-27.46	20240322	4365	34.94	20240315	8120	-27.46	20240322	4365	34.94	20240315	5.87	N	002720	1000	211 억	269928	N	N	141	N	N
64	20241120	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	190	2	3.33	3243367590	547797	125.66	5980	6050	5790	7420	4000	5710	5920.88	1.28	-67714	5883	5796	5743	5656	5603	5770	5630	212	1710	1000	3650	10	1	21159832	1248	-14.82	1.43	12	2.59	-398.00	4136.00	8120	20240322	-27.34	4365	20240315	35.17	8120	-27.34	20240322	4365	35.17	20240315	8120	-27.34	20240322	4365	35.17	20240315	5.87	N	002720	1000	211 억	269928	N	N	141	N	N
65	20241120	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5860	150	2	2.63	489389850	82425	18.91	5980	6000	5860	7420	4000	5710	5938.38	1.28	-25107	5883	5796	5743	5656	5603	5770	5630	212	1710	1000	3650	10	1	21159832	1240	-14.72	1.42	12	0.39	-398.00	4136.00	8120	20240322	-27.83	4365	20240315	34.25	8120	-27.83	20240322	4365	34.25	20240315	8120	-27.83	20240322	4365	34.25	20240315	5.87	N	002720	1000	211 억	269928	N	N	141	N	N
66	20241119	160134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5710	-80	5	-1.38	2456148250	427804	49.59	5770	5830	5690	7520	4060	5790	5741.30	1.21	12354	6116	5952	5776	5612	5436	6035	5695	212	1730	1000	3700	10	1	21159832	1208	-14.35	1.38	12	2.02	-398.00	4136.00	8120	20240322	-29.68	4365	20240315	30.81	8120	-29.68	20240322	4365	30.81	20240315	8120	-29.68	20240322	4365	30.81	20240315	6.16	N	002720	1000	211 억	256392	N	N	141	N	N
67	20241119	150134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5690	-100	5	-1.73	2328238730	405402	46.99	5770	5830	5690	7520	4060	5790	5743.01	1.21	10568	6116	5952	5776	5612	5436	6035	5695	212	1730	1000	3700	10	1	21159832	1204	-14.30	1.38	12	1.92	-398.00	4136.00	8120	20240322	-29.93	4365	20240315	30.36	8120	-29.93	20240322	4365	30.36	20240315	8120	-29.93	20240322	4365	30.36	20240315	6.16	N	002720	1000	211 억	256392	N	N	403	N	N
68	20241119	140133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5730	-60	5	-1.04	2046889230	356105	41.28	5770	5830	5690	7520	4060	5790	5747.97	1.21	10591	6116	5952	5776	5612	5436	6035	5695	212	1730	1000	3700	10	1	21159832	1212	-14.40	1.39	12	1.68	-398.00	4136.00	8120	20240322	-29.43	4365	20240315	31.27	8120	-29.43	20240322	4365	31.27	20240315	8120	-29.43	20240322	4365	31.27	20240315	6.16	N	002720	1000	211 억	256392	N	N	403	N	N
69	20241119	130133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5720	-70	5	-1.21	1809019930	314587	36.47	5770	5830	5690	7520	4060	5790	5750.43	1.21	25502	6116	5952	5776	5612	5436	6035	5695	212	1730	1000	3700	10	1	21159832	1210	-14.37	1.38	12	1.49	-398.00	4136.00	8120	20240322	-29.56	4365	20240315	31.04	8120	-29.56	20240322	4365	31.04	20240315	8120	-29.56	20240322	4365	31.04	20240315	6.16	N	002720	1000	211 억	256392	N	N	403	N	N
70	20241119	120133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5740	-50	5	-0.86	1590406690	276364	32.03	5770	5830	5690	7520	4060	5790	5754.73	1.21	20354	6116	5952	5776	5612	5436	6035	5695	212	1730	1000	3700	10	1	21159832	1215	-14.42	1.39	12	1.31	-398.00	4136.00	8120	20240322	-29.31	4365	20240315	31.50	8120	-29.31	20240322	4365	31.50	20240315	8120	-29.31	20240322	4365	31.50	20240315	6.16	N	002720	1000	211 억	256392	N	N	403	N	N
71	20241119	110134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5750	-40	5	-0.69	1401695170	243495	28.22	5770	5830	5690	7520	4060	5790	5756.54	1.21	28182	6116	5952	5776	5612	5436	6035	5695	212	1730	1000	3700	10	1	21159832	1217	-14.45	1.39	12	1.15	-398.00	4136.00	8120	20240322	-29.19	4365	20240315	31.73	8120	-29.19	20240322	4365	31.73	20240315	8120	-29.19	20240322	4365	31.73	20240315	6.16	N	002720	1000	211 억	256392	N	N	403	N	N
72	20241119	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5790	0	3	0.00	782717270	136360	15.81	5770	5800	5690	7520	4060	5790	5740.01	1.21	13741	6116	5952	5776	5612	5436	6035	5695	212	1730	1000	3700	10	1	21159832	1225	-14.55	1.40	12	0.64	-398.00	4136.00	8120	20240322	-28.69	4365	20240315	32.65	8120	-28.69	20240322	4365	32.65	20240315	8120	-28.69	20240322	4365	32.65	20240315	6.16	N	002720	1000	211 억	256392	N	N	403	N	N
73	20241119	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5760	-30	5	-0.52	104536520	18106	2.10	5770	5800	5750	7520	4060	5790	5773.40	1.21	-1169	6116	5952	5776	5612	5436	6035	5695	212	1730	1000	3700	10	1	21159832	1219	-14.47	1.39	12	0.09	-398.00	4136.00	8120	20240322	-29.06	4365	20240315	31.96	8120	-29.06	20240322	4365	31.96	20240315	8120	-29.06	20240322	4365	31.96	20240315	6.16	N	002720	1000	211 억	256392	N	N	403	N	N
74	20241118	160133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5790	250	2	4.51	4929155130	849419	140.98	5620	5940	5600	7200	3880	5540	5803.07	0.92	64989	5753	5646	5493	5386	5233	5700	5440	212	1660	1000	3540	10	1	21159832	1225	-14.55	1.40	12	4.01	-398.00	4136.00	8120	20240322	-28.69	4365	20240315	32.65	8120	-28.69	20240322	4365	32.65	20240315	8120	-28.69	20240322	4365	32.65	20240315	6.36	N	002720	1000	211 억	193744	N	N	403	N	N
75	20241118	150134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5760	220	2	3.97	4642167490	799731	132.74	5620	5940	5600	7200	3880	5540	5804.75	0.92	54019	5753	5646	5493	5386	5233	5700	5440	212	1660	1000	3540	10	1	21159832	1219	-14.47	1.39	12	3.78	-398.00	4136.00	8120	20240322	-29.06	4365	20240315	31.96	8120	-29.06	20240322	4365	31.96	20240315	8120	-29.06	20240322	4365	31.96	20240315	6.36	N	002720	1000	211 억	193744	N	N	0	N	N
76	20241118	140134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	310	2	5.60	4333952040	746544	123.91	5620	5940	5600	7200	3880	5540	5805.45	0.92	48856	5753	5646	5493	5386	5233	5700	5440	212	1660	1000	3540	10	1	21159832	1238	-14.70	1.41	12	3.53	-398.00	4136.00	8120	20240322	-27.96	4365	20240315	34.02	8120	-27.96	20240322	4365	34.02	20240315	8120	-27.96	20240322	4365	34.02	20240315	6.36	N	002720	1000	211 억	193744	N	N	0	N	N
77	20241118	130134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	260	2	4.69	3962238990	682796	113.33	5620	5940	5600	7200	3880	5540	5803.06	0.92	53922	5753	5646	5493	5386	5233	5700	5440	212	1660	1000	3540	10	1	21159832	1227	-14.57	1.40	12	3.23	-398.00	4136.00	8120	20240322	-28.57	4365	20240315	32.88	8120	-28.57	20240322	4365	32.88	20240315	8120	-28.57	20240322	4365	32.88	20240315	6.36	N	002720	1000	211 억	193744	N	N	0	N	N
78	20241118	120134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5770	230	2	4.15	3617390180	623093	103.42	5620	5940	5600	7200	3880	5540	5805.65	0.92	59636	5753	5646	5493	5386	5233	5700	5440	212	1660	1000	3540	10	1	21159832	1221	-14.50	1.40	12	2.94	-398.00	4136.00	8120	20240322	-28.94	4365	20240315	32.19	8120	-28.94	20240322	4365	32.19	20240315	8120	-28.94	20240322	4365	32.19	20240315	6.36	N	002720	1000	211 억	193744	N	N	0	N	N
79	20241118	110134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	260	2	4.69	3341221140	575475	95.52	5620	5940	5600	7200	3880	5540	5806.15	0.92	53649	5753	5646	5493	5386	5233	5700	5440	212	1660	1000	3540	10	1	21159832	1227	-14.57	1.40	12	2.72	-398.00	4136.00	8120	20240322	-28.57	4365	20240315	32.88	8120	-28.57	20240322	4365	32.88	20240315	8120	-28.57	20240322	4365	32.88	20240315	6.36	N	002720	1000	211 억	193744	N	N	0	N	N
80	20241118	100134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	340	2	6.14	2768106790	477402	79.24	5620	5940	5600	7200	3880	5540	5798.42	0.92	40860	5753	5646	5493	5386	5233	5700	5440	212	1660	1000	3540	10	1	21159832	1244	-14.77	1.42	12	2.26	-398.00	4136.00	8120	20240322	-27.59	4365	20240315	34.71	8120	-27.59	20240322	4365	34.71	20240315	8120	-27.59	20240322	4365	34.71	20240315	6.36	N	002720	1000	211 억	193744	N	N	0	N	N
81	20241118	090133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	110	2	1.99	329727580	58136	9.65	5620	5790	5620	7200	3880	5540	5672.26	0.92	-12310	5753	5646	5493	5386	5233	5700	5440	212	1660	1000	3540	10	1	21159832	1196	-14.20	1.37	12	0.27	-398.00	4136.00	8120	20240322	-30.42	4365	20240315	29.44	8120	-30.42	20240322	4365	29.44	20240315	8120	-30.42	20240322	4365	29.44	20240315	6.36	N	002720	1000	211 억	193744	N	N	0	N	N
82	20241115	160134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5540	20	2	0.36	3225391920	590874	65.39	5450	5600	5340	7170	3870	5520	5458.43	0.66	55051	6053	5786	5643	5376	5233	5715	5305	212	1650	1000	3530	10	1	21159832	1172	-13.92	1.34	12	2.79	-398.00	4136.00	8120	20240322	-31.77	4365	20240315	26.92	8120	-31.77	20240322	4365	26.92	20240315	8120	-31.77	20240322	4365	26.92	20240315	6.65	N	002720	1000	211 억	139033	N	N	0	N	N
83	20241115	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5530	10	2	0.18	3006725990	551283	61.01	5450	5600	5340	7170	3870	5520	5454.02	0.66	46061	6053	5786	5643	5376	5233	5715	5305	212	1650	1000	3530	10	1	21159832	1170	-13.89	1.34	12	2.61	-398.00	4136.00	8120	20240322	-31.90	4365	20240315	26.69	8120	-31.90	20240322	4365	26.69	20240315	8120	-31.90	20240322	4365	26.69	20240315	6.65	N	002720	1000	211 억	139033	N	N	0	N	N
84	20241115	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	0	3	0.00	2847321060	522393	57.81	5450	5600	5340	7170	3870	5520	5450.50	0.66	37477	6053	5786	5643	5376	5233	5715	5305	212	1650	1000	3530	10	1	21159832	1168	-13.87	1.33	12	2.47	-398.00	4136.00	8120	20240322	-32.02	4365	20240315	26.46	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	4365	26.46	20240315	6.65	N	002720	1000	211 억	139033	N	N	0	N	N
85	20241115	130135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	40	2	0.72	2663570840	489136	54.13	5450	5600	5340	7170	3870	5520	5445.42	0.66	34785	6053	5786	5643	5376	5233	5715	5305	212	1650	1000	3530	10	1	21159832	1176	-13.97	1.34	12	2.31	-398.00	4136.00	8120	20240322	-31.53	4365	20240315	27.38	8120	-31.53	20240322	4365	27.38	20240315	8120	-31.53	20240322	4365	27.38	20240315	6.65	N	002720	1000	211 억	139033	N	N	0	N	N
86	20241115	120136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5450	-70	5	-1.27	2239599190	412440	45.64	5450	5570	5340	7170	3870	5520	5430.07	0.66	14635	6053	5786	5643	5376	5233	5715	5305	212	1650	1000	3530	10	1	21159832	1153	-13.69	1.32	12	1.95	-398.00	4136.00	8120	20240322	-32.88	4365	20240315	24.86	8120	-32.88	20240322	4365	24.86	20240315	8120	-32.88	20240322	4365	24.86	20240315	6.65	N	002720	1000	211 억	139033	N	N	0	N	N
87	20241115	110135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5390	-130	5	-2.36	1961317290	360939	39.94	5450	5570	5340	7170	3870	5520	5433.87	0.66	3335	6053	5786	5643	5376	5233	5715	5305	212	1650	1000	3530	10	1	21159832	1141	-13.54	1.30	12	1.71	-398.00	4136.00	8120	20240322	-33.62	4365	20240315	23.48	8120	-33.62	20240322	4365	23.48	20240315	8120	-33.62	20240322	4365	23.48	20240315	6.65	N	002720	1000	211 억	139033	N	N	0	N	N
88	20241115	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5390	-130	5	-2.36	1496894080	275179	30.45	5450	5570	5340	7170	3870	5520	5439.64	0.66	30659	6053	5786	5643	5376	5233	5715	5305	212	1650	1000	3530	10	1	21159832	1141	-13.54	1.30	12	1.30	-398.00	4136.00	8120	20240322	-33.62	4365	20240315	23.48	8120	-33.62	20240322	4365	23.48	20240315	8120	-33.62	20240322	4365	23.48	20240315	6.65	N	002720	1000	211 억	139033	N	N	0	N	N
89	20241115	090206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5480	-40	5	-0.72	154817170	28388	3.14	5450	5490	5450	7170	3870	5520	5453.03	0.66	1809	6053	5786	5643	5376	5233	5715	5305	212	1650	1000	3530	10	1	21159832	1160	-13.77	1.32	12	0.13	-398.00	4136.00	8120	20240322	-32.51	4365	20240315	25.54	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	4365	25.54	20240315	6.65	N	002720	1000	211 억	139033	N	N	0	N	N
90	20241114	160133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	-230	5	-3.97	4468148020	779912	24.22	5720	5910	5560	7540	4060	5800	5728.91	0.79	-27591	6320	6060	5930	5670	5540	5995	5605	212	1740	1000	3710	10	1	21159832	1179	-13.99	1.35	12	3.69	-398.00	4136.00	8120	20240322	-31.40	4365	20240315	27.61	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	4365	27.61	20240315	6.78	N	002720	1000	211 억	167320	N	N	0	N	N
91	20241114	150135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	-200	5	-3.45	3945050570	686382	21.32	5720	5910	5560	7540	4060	5800	5747.49	0.79	-16781	6320	6060	5930	5670	5540	5995	5605	212	1740	1000	3710	10	1	21159832	1185	-14.07	1.35	12	3.24	-398.00	4136.00	8120	20240322	-31.03	4365	20240315	28.29	8120	-31.03	20240322	4365	28.29	20240315	8120	-31.03	20240322	4365	28.29	20240315	6.78	N	002720	1000	211 억	167320	N	N	0	N	N
92	20241114	140134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	-100	5	-1.72	3244457160	561909	17.45	5720	5910	5660	7540	4060	5800	5773.92	0.79	1292	6320	6060	5930	5670	5540	5995	5605	212	1740	1000	3710	10	1	21159832	1206	-14.32	1.38	12	2.66	-398.00	4136.00	8120	20240322	-29.80	4365	20240315	30.58	8120	-29.80	20240322	4365	30.58	20240315	8120	-29.80	20240322	4365	30.58	20240315	6.78	N	002720	1000	211 억	167320	N	N	0	N	N
93	20241114	130134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5770	-30	5	-0.52	2742592200	474139	14.73	5720	5910	5660	7540	4060	5800	5784.32	0.79	14121	6320	6060	5930	5670	5540	5995	5605	212	1740	1000	3710	10	1	21159832	1221	-14.50	1.40	12	2.24	-398.00	4136.00	8120	20240322	-28.94	4365	20240315	32.19	8120	-28.94	20240322	4365	32.19	20240315	8120	-28.94	20240322	4365	32.19	20240315	6.78	N	002720	1000	211 억	167320	N	N	0	N	N
94	20241114	120133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5820	20	2	0.34	2438770820	421616	13.09	5720	5910	5660	7540	4060	5800	5784.29	0.79	23208	6320	6060	5930	5670	5540	5995	5605	212	1740	1000	3710	10	1	21159832	1232	-14.62	1.41	12	1.99	-398.00	4136.00	8120	20240322	-28.33	4365	20240315	33.33	8120	-28.33	20240322	4365	33.33	20240315	8120	-28.33	20240322	4365	33.33	20240315	6.78	N	002720	1000	211 억	167320	N	N	0	N	N
95	20241114	110135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5760	-40	5	-0.69	1888183950	326917	10.15	5720	5910	5660	7540	4060	5800	5775.62	0.79	33689	6320	6060	5930	5670	5540	5995	5605	212	1740	1000	3710	10	1	21159832	1219	-14.47	1.39	12	1.54	-398.00	4136.00	8120	20240322	-29.06	4365	20240315	31.96	8120	-29.06	20240322	4365	31.96	20240315	8120	-29.06	20240322	4365	31.96	20240315	6.78	N	002720	1000	211 억	167320	N	N	0	N	N
96	20241114	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5760	-40	5	-0.69	270881320	47241	1.47	5720	5800	5700	7540	4060	5800	5731.96	0.79	8896	6320	6060	5930	5670	5540	5995	5605	212	1740	1000	3710	10	1	21159832	1219	-14.47	1.39	12	0.22	-398.00	4136.00	8120	20240322	-29.06	4365	20240315	31.96	8120	-29.06	20240322	4365	31.96	20240315	8120	-29.06	20240322	4365	31.96	20240315	6.78	N	002720	1000	211 억	167320	N	N	0	N	N
97	20241114	090133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	0	3	0.00	0	0	0.00	0	0	0	7540	4060	5800	0.00	0.79	0	6320	6060	5930	5670	5540	5995	5605	212	1740	1000	3710	10	1	21159832	1227	-14.57	1.40	12	0.00	-398.00	4136.00	8120	20240322	-28.57	4365	20240315	32.88	8120	-28.57	20240322	4365	32.88	20240315	8120	-28.57	20240322	4365	32.88	20240315	6.78	N	002720	1000	211 억	167320	N	N	0	N	N
98	20241112	160132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5990	490	2	8.91	40608137890	7017102	3368.26	5520	6230	5290	7150	3850	5500	5786.39	1.49	-158599	5706	5602	5526	5422	5346	5565	5385	212	1650	1000	3520	10	1	21159832	1267	-15.05	1.45	12	33.16	-398.00	4136.00	8120	20240322	-26.23	4365	20240315	37.23	8120	-26.23	20240322	4365	37.23	20240315	8120	-26.23	20240322	4365	37.23	20240315	7.02	N	002720	1000	211 억	314763	N	N	276	N	N
99	20241112	150133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5730	230	2	4.18	34731863550	6022777	2890.98	5520	6230	5290	7150	3850	5500	5766.76	1.49	-164391	5706	5602	5526	5422	5346	5565	5385	212	1650	1000	3520	10	1	21159832	1212	-14.40	1.39	12	28.46	-398.00	4136.00	8120	20240322	-29.43	4365	20240315	31.27	8120	-29.43	20240322	4365	31.27	20240315	8120	-29.43	20240322	4365	31.27	20240315	7.02	N	002720	1000	211 억	314763	N	N	0	N	N
100	20241112	140134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	150	2	2.73	30615844090	5295194	2541.73	5520	6230	5290	7150	3850	5500	5781.82	1.49	-204887	5706	5602	5526	5422	5346	5565	5385	212	1650	1000	3520	10	1	21159832	1196	-14.20	1.37	12	25.02	-398.00	4136.00	8120	20240322	-30.42	4365	20240315	29.44	8120	-30.42	20240322	4365	29.44	20240315	8120	-30.42	20240322	4365	29.44	20240315	7.02	N	002720	1000	211 억	314763	N	N	0	N	N
101	20241112	130133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5540	40	2	0.73	15842193140	2753554	1321.73	5520	6230	5290	7150	3850	5500	5753.37	1.49	-188461	5706	5602	5526	5422	5346	5565	5385	212	1650	1000	3520	10	1	21159832	1172	-13.92	1.34	12	13.01	-398.00	4136.00	8120	20240322	-31.77	4365	20240315	26.92	8120	-31.77	20240322	4365	26.92	20240315	8120	-31.77	20240322	4365	26.92	20240315	7.02	N	002720	1000	211 억	314763	N	N	0	N	N
102	20241112	120132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	20	2	0.36	15398635560	2672985	1283.05	5520	6230	5290	7150	3850	5500	5760.84	1.49	-183340	5706	5602	5526	5422	5346	5565	5385	212	1650	1000	3520	10	1	21159832	1168	-13.87	1.33	12	12.63	-398.00	4136.00	8120	20240322	-32.02	4365	20240315	26.46	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	4365	26.46	20240315	7.02	N	002720	1000	211 억	314763	N	N	0	N	N
103	20241112	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5350	-150	5	-2.73	890938950	166472	79.91	5520	5520	5290	7150	3850	5500	5351.83	1.49	-42081	5706	5602	5526	5422	5346	5565	5385	212	1650	1000	3520	10	1	21159832	1132	-13.44	1.29	12	0.79	-398.00	4136.00	8120	20240322	-34.11	4365	20240315	22.57	8120	-34.11	20240322	4365	22.57	20240315	8120	-34.11	20240322	4365	22.57	20240315	7.02	N	002720	1000	211 억	314763	N	N	0	N	N
104	20241112	100133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5330	-170	5	-3.09	724127380	135109	64.85	5520	5520	5290	7150	3850	5500	5359.52	1.49	-27460	5706	5602	5526	5422	5346	5565	5385	212	1650	1000	3520	10	1	21159832	1128	-13.39	1.29	12	0.64	-398.00	4136.00	8120	20240322	-34.36	4365	20240315	22.11	8120	-34.36	20240322	4365	22.11	20240315	8120	-34.36	20240322	4365	22.11	20240315	7.02	N	002720	1000	211 억	314763	N	N	0	N	N
105	20241112	090133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5430	-70	5	-1.27	32375610	5916	2.84	5520	5520	5430	7150	3850	5500	5472.27	1.49	-1749	5706	5602	5526	5422	5346	5565	5385	212	1650	1000	3520	10	1	21159832	1149	-13.64	1.31	12	0.03	-398.00	4136.00	8120	20240322	-33.13	4365	20240315	24.40	8120	-33.13	20240322	4365	24.40	20240315	8120	-33.13	20240322	4365	24.40	20240315	7.02	N	002720	1000	211 억	314763	N	N	0	N	N
106	20241111	160132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	-130	5	-2.31	1143076430	207321	82.03	5620	5630	5450	7310	3950	5630	5513.00	1.36	27446	5790	5710	5640	5560	5490	5750	5600	212	1680	1000	3600	10	1	21159832	1164	-13.82	1.33	12	0.98	-398.00	4136.00	8120	20240322	-32.27	4365	20240315	26.00	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	4365	26.00	20240315	7.00	N	002720	1000	211 억	288491	N	N	5	N	N
107	20241111	150135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-140	5	-2.49	1032199760	187123	74.04	5620	5630	5450	7310	3950	5630	5515.54	1.36	21045	5790	5710	5640	5560	5490	5750	5600	212	1680	1000	3600	10	1	21159832	1162	-13.79	1.33	12	0.88	-398.00	4136.00	8120	20240322	-32.39	4365	20240315	25.77	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	4365	25.77	20240315	7.00	N	002720	1000	211 억	288491	N	N	5	N	N
108	20241111	140133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-140	5	-2.49	967911040	175428	69.41	5620	5630	5450	7310	3950	5630	5516.78	1.36	17653	5790	5710	5640	5560	5490	5750	5600	212	1680	1000	3600	10	1	21159832	1162	-13.79	1.33	12	0.83	-398.00	4136.00	8120	20240322	-32.39	4365	20240315	25.77	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	4365	25.77	20240315	7.00	N	002720	1000	211 억	288491	N	N	5	N	N
109	20241111	130132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	-130	5	-2.31	899683440	163012	64.50	5620	5630	5450	7310	3950	5630	5518.44	1.36	16574	5790	5710	5640	5560	5490	5750	5600	212	1680	1000	3600	10	1	21159832	1164	-13.82	1.33	12	0.77	-398.00	4136.00	8120	20240322	-32.27	4365	20240315	26.00	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	4365	26.00	20240315	7.00	N	002720	1000	211 억	288491	N	N	5	N	N
110	20241111	120133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	-120	5	-2.13	744394000	134715	53.30	5620	5630	5490	7310	3950	5630	5524.91	1.36	23756	5790	5710	5640	5560	5490	5750	5600	212	1680	1000	3600	10	1	21159832	1166	-13.84	1.33	12	0.64	-398.00	4136.00	8120	20240322	-32.14	4365	20240315	26.23	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	4365	26.23	20240315	7.00	N	002720	1000	211 억	288491	N	N	5	N	N
111	20241111	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	-120	5	-2.13	697770150	126270	49.96	5620	5630	5490	7310	3950	5630	5525.19	1.36	25498	5790	5710	5640	5560	5490	5750	5600	212	1680	1000	3600	10	1	21159832	1166	-13.84	1.33	12	0.60	-398.00	4136.00	8120	20240322	-32.14	4365	20240315	26.23	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	4365	26.23	20240315	7.00	N	002720	1000	211 억	288491	N	N	5	N	N
112	20241111	100132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5510	-120	5	-2.13	408119850	73701	29.16	5620	5630	5490	7310	3950	5630	5536.24	1.36	4607	5790	5710	5640	5560	5490	5750	5600	212	1680	1000	3600	10	1	21159832	1166	-13.84	1.33	12	0.35	-398.00	4136.00	8120	20240322	-32.14	4365	20240315	26.23	8120	-32.14	20240322	4365	26.23	20240315	8120	-32.14	20240322	4365	26.23	20240315	7.00	N	002720	1000	211 억	288491	N	N	5	N	N
113	20241111	090132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	-60	5	-1.07	65526370	11723	4.64	5620	5630	5510	7310	3950	5630	5585.78	1.36	-3773	5790	5710	5640	5560	5490	5750	5600	212	1680	1000	3600	10	1	21159832	1179	-13.99	1.35	12	0.06	-398.00	4136.00	8120	20240322	-31.40	4365	20240315	27.61	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	4365	27.61	20240315	7.00	N	002720	1000	211 억	288491	N	N	5	N	N
114	20241108	160130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5630	-20	5	-0.35	1418829700	250807	66.56	5620	5720	5570	7340	3960	5650	5657.12	1.26	32634	5890	5770	5580	5460	5270	5830	5520	212	1690	1000	3610	10	1	21159832	1191	-14.15	1.36	12	1.19	-398.00	4136.00	8120	20240322	-30.67	4365	20240315	28.98	8120	-30.67	20240322	4365	28.98	20240315	8120	-30.67	20240322	4365	28.98	20240315	7.02	N	002720	1000	211 억	267341	N	N	5	N	N
115	20241108	150133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5640	-10	5	-0.18	1327164190	234516	62.23	5620	5720	5570	7340	3960	5650	5659.16	1.26	32924	5890	5770	5580	5460	5270	5830	5520	212	1690	1000	3610	10	1	21159832	1193	-14.17	1.36	12	1.11	-398.00	4136.00	8120	20240322	-30.54	4365	20240315	29.21	8120	-30.54	20240322	4365	29.21	20240315	8120	-30.54	20240322	4365	29.21	20240315	7.02	N	002720	1000	211 억	267341	N	N	225	N	N
116	20241108	140132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5610	-40	5	-0.71	1213591460	214299	56.87	5620	5720	5570	7340	3960	5650	5663.08	1.26	33570	5890	5770	5580	5460	5270	5830	5520	212	1690	1000	3610	10	1	21159832	1187	-14.10	1.36	12	1.01	-398.00	4136.00	8120	20240322	-30.91	4365	20240315	28.52	8120	-30.91	20240322	4365	28.52	20240315	8120	-30.91	20240322	4365	28.52	20240315	7.02	N	002720	1000	211 억	267341	N	N	225	N	N
117	20241108	130132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5630	-20	5	-0.35	1072079650	189033	50.16	5620	5720	5610	7340	3960	5650	5671.39	1.26	39709	5890	5770	5580	5460	5270	5830	5520	212	1690	1000	3610	10	1	21159832	1191	-14.15	1.36	12	0.89	-398.00	4136.00	8120	20240322	-30.67	4365	20240315	28.98	8120	-30.67	20240322	4365	28.98	20240315	8120	-30.67	20240322	4365	28.98	20240315	7.02	N	002720	1000	211 억	267341	N	N	225	N	N
118	20241108	120133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	0	3	0.00	965605140	170145	45.15	5620	5720	5620	7340	3960	5650	5675.19	1.26	40246	5890	5770	5580	5460	5270	5830	5520	212	1690	1000	3610	10	1	21159832	1196	-14.20	1.37	12	0.80	-398.00	4136.00	8120	20240322	-30.42	4365	20240315	29.44	8120	-30.42	20240322	4365	29.44	20240315	8120	-30.42	20240322	4365	29.44	20240315	7.02	N	002720	1000	211 억	267341	N	N	225	N	N
119	20241108	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5670	20	2	0.35	775460120	136501	36.22	5620	5720	5620	7340	3960	5650	5680.99	1.26	32314	5890	5770	5580	5460	5270	5830	5520	212	1690	1000	3610	10	1	21159832	1200	-14.25	1.37	12	0.65	-398.00	4136.00	8120	20240322	-30.17	4365	20240315	29.90	8120	-30.17	20240322	4365	29.90	20240315	8120	-30.17	20240322	4365	29.90	20240315	7.02	N	002720	1000	211 억	267341	N	N	225	N	N
120	20241108	100132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5700	50	2	0.88	589769080	103816	27.55	5620	5710	5620	7340	3960	5650	5680.91	1.26	23777	5890	5770	5580	5460	5270	5830	5520	212	1690	1000	3610	10	1	21159832	1206	-14.32	1.38	12	0.49	-398.00	4136.00	8120	20240322	-29.80	4365	20240315	30.58	8120	-29.80	20240322	4365	30.58	20240315	8120	-29.80	20240322	4365	30.58	20240315	7.02	N	002720	1000	211 억	267341	N	N	225	N	N
121	20241108	090132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5660	10	2	0.18	23656060	4206	1.12	5620	5660	5620	7340	3960	5650	5624.30	1.26	543	5890	5770	5580	5460	5270	5830	5520	212	1690	1000	3610	10	1	21159832	1198	-14.22	1.37	12	0.02	-398.00	4136.00	8120	20240322	-30.30	4365	20240315	29.67	8120	-30.30	20240322	4365	29.67	20240315	8120	-30.30	20240322	4365	29.67	20240315	7.02	N	002720	1000	211 억	267341	N	N	225	N	N
122	20241107	160132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5650	120	2	2.17	2055678900	369358	89.52	5560	5700	5390	7180	3880	5530	5565.48	1.24	9093	5823	5676	5553	5406	5283	5615	5345	212	1650	1000	3530	10	1	21159832	1196	-14.20	1.37	12	1.75	-398.00	4136.00	8120	20240322	-30.42	4365	20240315	29.44	8120	-30.42	20240322	4365	29.44	20240315	8120	-30.42	20240322	4365	29.44	20240315	6.95	N	002720	1000	211 억	263053	N	N	225	N	N
123	20241107	150131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5640	110	2	1.99	1878151810	337795	81.87	5560	5700	5390	7180	3880	5530	5560.03	1.24	6597	5823	5676	5553	5406	5283	5615	5345	212	1650	1000	3530	10	1	21159832	1193	-14.17	1.36	12	1.60	-398.00	4136.00	8120	20240322	-30.54	4365	20240315	29.21	8120	-30.54	20240322	4365	29.21	20240315	8120	-30.54	20240322	4365	29.21	20240315	6.95	N	002720	1000	211 억	263053	N	N	6	N	N
124	20241107	140133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	70	2	1.27	1267996780	229902	55.72	5560	5700	5390	7180	3880	5530	5515.38	1.24	-5881	5823	5676	5553	5406	5283	5615	5345	212	1650	1000	3530	10	1	21159832	1185	-14.07	1.35	12	1.09	-398.00	4136.00	8120	20240322	-31.03	4365	20240315	28.29	8120	-31.03	20240322	4365	28.29	20240315	8120	-31.03	20240322	4365	28.29	20240315	6.95	N	002720	1000	211 억	263053	N	N	6	N	N
125	20241107	130133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5610	80	2	1.45	1167421530	211891	51.36	5560	5700	5390	7180	3880	5530	5509.54	1.24	-9459	5823	5676	5553	5406	5283	5615	5345	212	1650	1000	3530	10	1	21159832	1187	-14.10	1.36	12	1.00	-398.00	4136.00	8120	20240322	-30.91	4365	20240315	28.52	8120	-30.91	20240322	4365	28.52	20240315	8120	-30.91	20240322	4365	28.52	20240315	6.95	N	002720	1000	211 억	263053	N	N	6	N	N
126	20241107	120132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5530	0	3	0.00	853247120	155703	37.74	5560	5700	5390	7180	3880	5530	5479.97	1.24	-29345	5823	5676	5553	5406	5283	5615	5345	212	1650	1000	3530	10	1	21159832	1170	-13.89	1.34	12	0.74	-398.00	4136.00	8120	20240322	-31.90	4365	20240315	26.69	8120	-31.90	20240322	4365	26.69	20240315	8120	-31.90	20240322	4365	26.69	20240315	6.95	N	002720	1000	211 억	263053	N	N	6	N	N
127	20241107	110132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5460	-70	5	-1.27	724613130	132257	32.05	5560	5700	5390	7180	3880	5530	5478.83	1.24	-32975	5823	5676	5553	5406	5283	5615	5345	212	1650	1000	3530	10	1	21159832	1155	-13.72	1.32	12	0.63	-398.00	4136.00	8120	20240322	-32.76	4365	20240315	25.09	8120	-32.76	20240322	4365	25.09	20240315	8120	-32.76	20240322	4365	25.09	20240315	6.95	N	002720	1000	211 억	263053	N	N	6	N	N
128	20241107	100132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5410	-120	5	-2.17	623593070	113641	27.54	5560	5700	5390	7180	3880	5530	5487.40	1.24	-26968	5823	5676	5553	5406	5283	5615	5345	212	1650	1000	3530	10	1	21159832	1145	-13.59	1.31	12	0.54	-398.00	4136.00	8120	20240322	-33.37	4365	20240315	23.94	8120	-33.37	20240322	4365	23.94	20240315	8120	-33.37	20240322	4365	23.94	20240315	6.95	N	002720	1000	211 억	263053	N	N	6	N	N
129	20241107	090131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5580	50	2	0.90	108514360	19298	4.68	5560	5700	5560	7180	3880	5530	5623.09	1.24	-4459	5823	5676	5553	5406	5283	5615	5345	212	1650	1000	3530	10	1	21159832	1181	-14.02	1.35	12	0.09	-398.00	4136.00	8120	20240322	-31.28	4365	20240315	27.84	8120	-31.28	20240322	4365	27.84	20240315	8120	-31.28	20240322	4365	27.84	20240315	6.95	N	002720	1000	211 억	263053	N	N	6	N	N
130	20241106	160132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5530	-50	5	-0.90	2289667330	408740	146.05	5610	5700	5430	7250	3910	5580	5601.95	1.11	27128	5813	5696	5613	5496	5413	5655	5455	212	1670	1000	3570	10	1	21159832	1170	-13.89	1.34	12	1.93	-398.00	4136.00	8120	20240322	-31.90	4365	20240315	26.69	8120	-31.90	20240322	4365	26.69	20240315	8120	-31.90	20240322	4365	26.69	20240315	6.88	N	002720	1000	211 억	235577	N	N	6	N	N
131	20241106	150134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5490	-90	5	-1.61	2206403630	393623	140.65	5610	5700	5430	7250	3910	5580	5605.49	1.11	27021	5813	5696	5613	5496	5413	5655	5455	212	1670	1000	3570	10	1	21159832	1162	-13.79	1.33	12	1.86	-398.00	4136.00	8120	20240322	-32.39	4365	20240315	25.77	8120	-32.39	20240322	4365	25.77	20240315	8120	-32.39	20240322	4365	25.77	20240315	6.88	N	002720	1000	211 억	235577	N	N	6	N	N
132	20241106	140135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5530	-50	5	-0.90	2064138040	367777	131.42	5610	5700	5430	7250	3910	5580	5612.64	1.11	22023	5813	5696	5613	5496	5413	5655	5455	212	1670	1000	3570	10	1	21159832	1170	-13.89	1.34	12	1.74	-398.00	4136.00	8120	20240322	-31.90	4365	20240315	26.69	8120	-31.90	20240322	4365	26.69	20240315	8120	-31.90	20240322	4365	26.69	20240315	6.88	N	002720	1000	211 억	235577	N	N	6	N	N
133	20241106	130134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	-60	5	-1.08	1918756280	341316	121.96	5610	5700	5430	7250	3910	5580	5621.87	1.11	17982	5813	5696	5613	5496	5413	5655	5455	212	1670	1000	3570	10	1	21159832	1168	-13.87	1.33	12	1.61	-398.00	4136.00	8120	20240322	-32.02	4365	20240315	26.46	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	4365	26.46	20240315	6.88	N	002720	1000	211 억	235577	N	N	6	N	N
134	20241106	120132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5590	10	2	0.18	1508846800	267132	95.45	5610	5700	5570	7250	3910	5580	5648.80	1.11	10520	5813	5696	5613	5496	5413	5655	5455	212	1670	1000	3570	10	1	21159832	1183	-14.05	1.35	12	1.26	-398.00	4136.00	8120	20240322	-31.16	4365	20240315	28.06	8120	-31.16	20240322	4365	28.06	20240315	8120	-31.16	20240322	4365	28.06	20240315	6.88	N	002720	1000	211 억	235577	N	N	6	N	N
135	20241106	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5620	40	2	0.72	1266922280	223927	80.02	5610	5700	5590	7250	3910	5580	5658.40	1.11	24561	5813	5696	5613	5496	5413	5655	5455	212	1670	1000	3570	10	1	21159832	1189	-14.12	1.36	12	1.06	-398.00	4136.00	8120	20240322	-30.79	4365	20240315	28.75	8120	-30.79	20240322	4365	28.75	20240315	8120	-30.79	20240322	4365	28.75	20240315	6.88	N	002720	1000	211 억	235577	N	N	6	N	N
136	20241106	100133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5680	100	2	1.79	1017330430	179617	64.18	5610	5700	5610	7250	3910	5580	5664.76	1.11	24989	5813	5696	5613	5496	5413	5655	5455	212	1670	1000	3570	10	1	21159832	1202	-14.27	1.37	12	0.85	-398.00	4136.00	8120	20240322	-30.05	4365	20240315	30.13	8120	-30.05	20240322	4365	30.13	20240315	8120	-30.05	20240322	4365	30.13	20240315	6.88	N	002720	1000	211 억	235577	N	N	6	N	N
137	20241106	090132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5640	60	2	1.08	81947590	14557	5.20	5610	5670	5610	7250	3910	5580	5636.66	1.11	-2999	5813	5696	5613	5496	5413	5655	5455	212	1670	1000	3570	10	1	21159832	1193	-14.17	1.36	12	0.07	-398.00	4136.00	8120	20240322	-30.54	4365	20240315	29.21	8120	-30.54	20240322	4365	29.21	20240315	8120	-30.54	20240322	4365	29.21	20240315	6.88	N	002720	1000	211 억	235577	N	N	6	N	N
138	20241105	160131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5580	40	2	0.72	1560187400	278053	137.27	5610	5730	5530	7200	3880	5540	5611.24	0.99	24853	5673	5606	5503	5436	5333	5640	5470	212	1660	1000	3540	10	1	21159832	1181	-14.02	1.35	12	1.31	-398.00	4136.00	8120	20240322	-31.28	4365	20240315	27.84	8120	-31.28	20240322	4365	27.84	20240315	8120	-31.28	20240322	4365	27.84	20240315	6.85	N	002720	1000	211 억	210518	N	N	6	N	N
139	20241105	150133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5580	40	2	0.72	1472606060	262367	129.52	5610	5730	5530	7200	3880	5540	5612.80	0.99	26569	5673	5606	5503	5436	5333	5640	5470	212	1660	1000	3540	10	1	21159832	1181	-14.02	1.35	12	1.24	-398.00	4136.00	8120	20240322	-31.28	4365	20240315	27.84	8120	-31.28	20240322	4365	27.84	20240315	8120	-31.28	20240322	4365	27.84	20240315	6.85	N	002720	1000	211 억	210518	N	N	374	N	N
140	20241105	140131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5550	10	2	0.18	1316115710	234229	115.63	5610	5730	5530	7200	3880	5540	5618.96	0.99	20380	5673	5606	5503	5436	5333	5640	5470	212	1660	1000	3540	10	1	21159832	1174	-13.94	1.34	12	1.11	-398.00	4136.00	8120	20240322	-31.65	4365	20240315	27.15	8120	-31.65	20240322	4365	27.15	20240315	8120	-31.65	20240322	4365	27.15	20240315	6.85	N	002720	1000	211 억	210518	N	N	374	N	N
141	20241105	130131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	30	2	0.54	1150858250	204607	101.01	5610	5730	5530	7200	3880	5540	5624.77	0.99	16898	5673	5606	5503	5436	5333	5640	5470	212	1660	1000	3540	10	1	21159832	1179	-13.99	1.35	12	0.97	-398.00	4136.00	8120	20240322	-31.40	4365	20240315	27.61	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	4365	27.61	20240315	6.85	N	002720	1000	211 억	210518	N	N	374	N	N
142	20241105	120131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	30	2	0.54	1057971160	187870	92.75	5610	5730	5550	7200	3880	5540	5631.45	0.99	17159	5673	5606	5503	5436	5333	5640	5470	212	1660	1000	3540	10	1	21159832	1179	-13.99	1.35	12	0.89	-398.00	4136.00	8120	20240322	-31.40	4365	20240315	27.61	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	4365	27.61	20240315	6.85	N	002720	1000	211 억	210518	N	N	374	N	N
143	20241105	110130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	60	2	1.08	918163430	162799	80.37	5610	5730	5570	7200	3880	5540	5639.92	0.99	20584	5673	5606	5503	5436	5333	5640	5470	212	1660	1000	3540	10	1	21159832	1185	-14.07	1.35	12	0.77	-398.00	4136.00	8120	20240322	-31.03	4365	20240315	28.29	8120	-31.03	20240322	4365	28.29	20240315	8120	-31.03	20240322	4365	28.29	20240315	6.85	N	002720	1000	211 억	210518	N	N	374	N	N
144	20241105	100131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	60	2	1.08	791106640	140103	69.17	5610	5730	5570	7200	3880	5540	5646.68	0.99	13974	5673	5606	5503	5436	5333	5640	5470	212	1660	1000	3540	10	1	21159832	1185	-14.07	1.35	12	0.66	-398.00	4136.00	8120	20240322	-31.03	4365	20240315	28.29	8120	-31.03	20240322	4365	28.29	20240315	8120	-31.03	20240322	4365	28.29	20240315	6.85	N	002720	1000	211 억	210518	N	N	374	N	N
145	20241105	090130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5600	60	2	1.08	79956470	14237	7.03	5610	5660	5570	7200	3880	5540	5616.62	0.99	-2361	5673	5606	5503	5436	5333	5640	5470	212	1660	1000	3540	10	1	21159832	1185	-14.07	1.35	12	0.07	-398.00	4136.00	8120	20240322	-31.03	4365	20240315	28.29	8120	-31.03	20240322	4365	28.29	20240315	8120	-31.03	20240322	4365	28.29	20240315	6.85	N	002720	1000	211 억	210518	N	N	374	N	N
146	20241104	160130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5540	0	3	0.00	1107800330	201269	31.50	5460	5570	5400	7200	3880	5540	5503.94	1.02	-2183	5860	5700	5540	5380	5220	5780	5460	212	1660	1000	3540	10	1	21159832	1172	-13.92	1.34	12	0.95	-398.00	4136.00	8120	20240322	-31.77	4365	20240315	26.92	8120	-31.77	20240322	4365	26.92	20240315	8120	-31.77	20240322	4365	26.92	20240315	6.84	N	002720	1000	211 억	215304	N	N	374	N	N
147	20241104	150132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5530	-10	5	-0.18	1025256290	186319	29.16	5460	5570	5400	7200	3880	5540	5502.68	1.02	-2152	5860	5700	5540	5380	5220	5780	5460	212	1660	1000	3540	10	1	21159832	1170	-13.89	1.34	12	0.88	-398.00	4136.00	8120	20240322	-31.90	4365	20240315	26.69	8120	-31.90	20240322	4365	26.69	20240315	8120	-31.90	20240322	4365	26.69	20240315	6.84	N	002720	1000	211 억	215304	N	N	0	N	N
148	20241104	140131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5530	-10	5	-0.18	886593750	161306	25.24	5460	5560	5400	7200	3880	5540	5496.33	1.02	-7532	5860	5700	5540	5380	5220	5780	5460	212	1660	1000	3540	10	1	21159832	1170	-13.89	1.34	12	0.76	-398.00	4136.00	8120	20240322	-31.90	4365	20240315	26.69	8120	-31.90	20240322	4365	26.69	20240315	8120	-31.90	20240322	4365	26.69	20240315	6.84	N	002720	1000	211 억	215304	N	N	0	N	N
149	20241104	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5540	0	3	0.00	791071050	144052	22.54	5460	5560	5400	7200	3880	5540	5491.55	1.02	-9525	5860	5700	5540	5380	5220	5780	5460	212	1660	1000	3540	10	1	21159832	1172	-13.92	1.34	12	0.68	-398.00	4136.00	8120	20240322	-31.77	4365	20240315	26.92	8120	-31.77	20240322	4365	26.92	20240315	8120	-31.77	20240322	4365	26.92	20240315	6.84	N	002720	1000	211 억	215304	N	N	0	N	N
150	20241104	120130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	-40	5	-0.72	711985590	129711	20.30	5460	5560	5400	7200	3880	5540	5489.00	1.02	-8572	5860	5700	5540	5380	5220	5780	5460	212	1660	1000	3540	10	1	21159832	1164	-13.82	1.33	12	0.61	-398.00	4136.00	8120	20240322	-32.27	4365	20240315	26.00	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	4365	26.00	20240315	6.84	N	002720	1000	211 억	215304	N	N	0	N	N
151	20241104	110129	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	-40	5	-0.72	579823250	105663	16.53	5460	5560	5400	7200	3880	5540	5487.45	1.02	-9490	5860	5700	5540	5380	5220	5780	5460	212	1660	1000	3540	10	1	21159832	1164	-13.82	1.33	12	0.50	-398.00	4136.00	8120	20240322	-32.27	4365	20240315	26.00	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	4365	26.00	20240315	6.84	N	002720	1000	211 억	215304	N	N	0	N	N
152	20241104	100130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	-20	5	-0.36	432228860	78959	12.36	5460	5550	5400	7200	3880	5540	5474.05	1.02	-6422	5860	5700	5540	5380	5220	5780	5460	212	1660	1000	3540	10	1	21159832	1168	-13.87	1.33	12	0.37	-398.00	4136.00	8120	20240322	-32.02	4365	20240315	26.46	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	4365	26.46	20240315	6.84	N	002720	1000	211 억	215304	N	N	0	N	N
153	20241104	090129	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5440	-100	5	-1.81	54161080	9954	1.56	5460	5460	5420	7200	3880	5540	5440.64	1.02	-3310	5860	5700	5540	5380	5220	5780	5460	212	1660	1000	3540	10	1	21159832	1151	-13.67	1.32	12	0.05	-398.00	4136.00	8120	20240322	-33.00	4365	20240315	24.63	8120	-33.00	20240322	4365	24.63	20240315	8120	-33.00	20240322	4365	24.63	20240315	6.84	N	002720	1000	211 억	215304	N	N	0	N	N
154	20241101	160127	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5540	140	2	2.59	3502786630	629756	476.54	5400	5700	5380	7020	3780	5400	5562.34	1.39	-79325	5553	5476	5413	5336	5273	5445	5305	212	1620	1000	3450	10	1	21159832	1172	-13.92	1.34	12	2.98	-398.00	4136.00	8120	20240322	-31.77	3765	20231025	47.14	8120	-31.77	20240322	4365	26.92	20240315	8120	-31.77	20240322	4365	26.92	20240315	6.79	N	002720	1000	211 억	295052	N	N	0	N	N
155	20241101	150130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5480	80	2	1.48	3329635320	598363	452.78	5400	5700	5380	7020	3780	5400	5564.79	1.39	-74048	5553	5476	5413	5336	5273	5445	5305	212	1620	1000	3450	10	1	21159832	1160	-13.77	1.32	12	2.83	-398.00	4136.00	8120	20240322	-32.51	3765	20231025	45.55	8120	-32.51	20240322	4365	25.54	20240315	8120	-32.51	20240322	4365	25.54	20240315	6.79	N	002720	1000	211 억	295052	N	N	0	N	N
156	20241101	140132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5500	100	2	1.85	3125365440	561101	424.59	5400	5700	5380	7020	3780	5400	5570.29	1.39	-72281	5553	5476	5413	5336	5273	5445	5305	212	1620	1000	3450	10	1	21159832	1164	-13.82	1.33	12	2.65	-398.00	4136.00	8120	20240322	-32.27	3765	20231025	46.08	8120	-32.27	20240322	4365	26.00	20240315	8120	-32.27	20240322	4365	26.00	20240315	6.79	N	002720	1000	211 억	295052	N	N	0	N	N
157	20241101	130133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5520	120	2	2.22	3005034250	539260	408.06	5400	5700	5380	7020	3780	5400	5572.76	1.39	-66031	5553	5476	5413	5336	5273	5445	5305	212	1620	1000	3450	10	1	21159832	1168	-13.87	1.33	12	2.55	-398.00	4136.00	8120	20240322	-32.02	3765	20231025	46.61	8120	-32.02	20240322	4365	26.46	20240315	8120	-32.02	20240322	4365	26.46	20240315	6.79	N	002720	1000	211 억	295052	N	N	0	N	N
158	20241101	120133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	160	2	2.96	2850761880	511359	386.95	5400	5700	5380	7020	3780	5400	5575.14	1.39	-55209	5553	5476	5413	5336	5273	5445	5305	212	1620	1000	3450	10	1	21159832	1176	-13.97	1.34	12	2.42	-398.00	4136.00	8120	20240322	-31.53	3765	20231025	47.68	8120	-31.53	20240322	4365	27.38	20240315	8120	-31.53	20240322	4365	27.38	20240315	6.79	N	002720	1000	211 억	295052	N	N	0	N	N
159	20241101	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5560	160	2	2.96	2648796750	474953	359.40	5400	5700	5380	7020	3780	5400	5577.25	1.39	-52042	5553	5476	5413	5336	5273	5445	5305	212	1620	1000	3450	10	1	21159832	1176	-13.97	1.34	12	2.24	-398.00	4136.00	8120	20240322	-31.53	3765	20231025	47.68	8120	-31.53	20240322	4365	27.38	20240315	8120	-31.53	20240322	4365	27.38	20240315	6.79	N	002720	1000	211 억	295052	N	N	0	N	N
160	20241101	100133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5570	170	2	3.15	1802799800	324411	245.48	5400	5670	5380	7020	3780	5400	5557.52	1.39	-68139	5553	5476	5413	5336	5273	5445	5305	212	1620	1000	3450	10	1	21159832	1179	-13.99	1.35	12	1.53	-398.00	4136.00	8120	20240322	-31.40	3765	20231025	47.94	8120	-31.40	20240322	4365	27.61	20240315	8120	-31.40	20240322	4365	27.61	20240315	6.79	N	002720	1000	211 억	295052	N	N	0	N	N
161	20241101	090133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5400	0	3	0.00	42221870	7816	5.91	5400	5450	5380	7020	3780	5400	5402.19	1.39	-623	5553	5476	5413	5336	5273	5445	5305	212	1620	1000	3450	10	1	21159832	1143	-13.57	1.31	12	0.04	-398.00	4136.00	8120	20240322	-33.50	3765	20231025	43.43	8120	-33.50	20240322	4365	23.71	20240315	8120	-33.50	20240322	4365	23.71	20240315	6.79	N	002720	1000	211 억	295052	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History