KissMeData/002630/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	484	0	3	0.00	44448974	91912	148.52	484	494	481	629	339	484	483.60	0.34	0	-2172	496	490	487	481	478	488	479	593	145	500	340	1	1	118583005	574	4.44	0.67	03	0.08	109.00	718.00	749	20230927	-35.38	471	20240806	2.76	632	-23.42	20240102	471	2.76	20240806	749	-35.38	20230927	471	2.76	20240806	0.02	N	002630	500	592 억		403734	N	N	5	N	00	N
3	20240830	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	483	-1	5	-0.21	30357207	62714	101.34	484	494	481	629	339	484	484.06	0.34	0	-2172	496	490	487	481	478	488	479	593	145	500	340	1	1	118583005	573	4.43	0.67	03	0.05	109.00	718.00	749	20230927	-35.51	471	20240806	2.55	632	-23.58	20240102	471	2.55	20240806	749	-35.51	20230927	471	2.55	20240806	0.02	N	002630	500	592 억		403734	N	N	0	N	00	N
4	20240830	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	482	-2	5	-0.41	24962689	51521	83.25	484	494	481	629	339	484	484.51	0.34	0	-2172	496	490	487	481	478	488	479	593	145	500	340	1	1	118583005	572	4.42	0.67	03	0.04	109.00	718.00	749	20230927	-35.65	471	20240806	2.34	632	-23.73	20240102	471	2.34	20240806	749	-35.65	20230927	471	2.34	20240806	0.02	N	002630	500	592 억		403734	N	N	0	N	00	N
5	20240830	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	486	2	2	0.41	11518029	23667	38.24	484	494	483	629	339	484	486.67	0.34	0	-2121	496	490	487	481	478	488	479	593	145	500	340	1	1	118583005	576	4.46	0.68	03	0.02	109.00	718.00	749	20230927	-35.11	471	20240806	3.18	632	-23.10	20240102	471	3.18	20240806	749	-35.11	20230927	471	3.18	20240806	0.02	N	002630	500	592 억		403734	N	N	0	N	00	N
6	20240830	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	485	1	2	0.21	8347564	17123	27.67	484	494	483	629	339	484	487.51	0.34	0	-2121	496	490	487	481	478	488	479	593	145	500	340	1	1	118583005	575	4.45	0.68	03	0.01	109.00	718.00	749	20230927	-35.25	471	20240806	2.97	632	-23.26	20240102	471	2.97	20240806	749	-35.25	20230927	471	2.97	20240806	0.02	N	002630	500	592 억		403734	N	N	0	N	00	N
7	20240830	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	485	1	2	0.21	7394011	15156	24.49	484	494	483	629	339	484	487.86	0.34	0	-2121	496	490	487	481	478	488	479	593	145	500	340	1	1	118583005	575	4.45	0.68	03	0.01	109.00	718.00	749	20230927	-35.25	471	20240806	2.97	632	-23.26	20240102	471	2.97	20240806	749	-35.25	20230927	471	2.97	20240806	0.02	N	002630	500	592 억		403734	N	N	0	N	00	N
8	20240830	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	489	5	2	1.03	2661337	5428	8.77	484	494	483	629	339	484	490.30	0.34	0	209	496	490	487	481	478	488	479	593	145	500	340	1	1	118583005	580	4.49	0.68	03	0.00	109.00	718.00	749	20230927	-34.71	471	20240806	3.82	632	-22.63	20240102	471	3.82	20240806	749	-34.71	20230927	471	3.82	20240806	0.02	N	002630	500	592 억		403734	N	N	0	N	00	N
9	20240830	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	484	0	3	0.00	63888	132	0.21	484	484	484	629	339	484	484.00	0.34	0	0	496	490	487	481	478	488	479	593	145	500	340	1	1	118583005	574	4.44	0.67	03	0.00	109.00	718.00	749	20230927	-35.38	471	20240806	2.76	632	-23.42	20240102	471	2.76	20240806	749	-35.38	20230927	471	2.76	20240806	0.02	N	002630	500	592 억		403734	N	N	0	N	00	N
10	20240829	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	484	-7	5	-1.43	30064157	61874	96.37	493	493	484	638	344	491	485.89	0.35	0	-6155	497	494	490	487	483	492	485	593	147	500	350	1	1	118583005	574	4.44	0.67	03	0.05	109.00	718.00	749	20230927	-35.38	471	20240806	2.76	632	-23.42	20240102	471	2.76	20240806	749	-35.38	20230927	471	2.76	20240806	0.02	N	002630	500	592 억		409889	N	N	17	N	00	N
11	20240829	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	484	-7	5	-1.43	26683003	54889	85.49	493	493	484	638	344	491	486.13	0.35	0	-5938	497	494	490	487	483	492	485	593	147	500	350	1	1	118583005	574	4.44	0.67	03	0.05	109.00	718.00	749	20230927	-35.38	471	20240806	2.76	632	-23.42	20240102	471	2.76	20240806	749	-35.38	20230927	471	2.76	20240806	0.02	N	002630	500	592 억		409889	N	N	17	N	00	N
12	20240829	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	485	-6	5	-1.22	18545622	38112	59.36	493	493	485	638	344	491	486.61	0.35	0	-5386	497	494	490	487	483	492	485	593	147	500	350	1	1	118583005	575	4.45	0.68	03	0.03	109.00	718.00	749	20230927	-35.25	471	20240806	2.97	632	-23.26	20240102	471	2.97	20240806	749	-35.25	20230927	471	2.97	20240806	0.02	N	002630	500	592 억		409889	N	N	17	N	00	N
13	20240829	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	486	-5	5	-1.02	15222996	31263	48.69	493	493	485	638	344	491	486.93	0.35	0	-4565	497	494	490	487	483	492	485	593	147	500	350	1	1	118583005	576	4.46	0.68	03	0.03	109.00	718.00	749	20230927	-35.11	471	20240806	3.18	632	-23.10	20240102	471	3.18	20240806	749	-35.11	20230927	471	3.18	20240806	0.02	N	002630	500	592 억		409889	N	N	17	N	00	N
14	20240829	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	487	-4	5	-0.81	10840444	22232	34.63	493	493	485	638	344	491	487.61	0.35	0	-3953	497	494	490	487	483	492	485	593	147	500	350	1	1	118583005	577	4.47	0.68	03	0.02	109.00	718.00	749	20230927	-34.98	471	20240806	3.40	632	-22.94	20240102	471	3.40	20240806	749	-34.98	20230927	471	3.40	20240806	0.02	N	002630	500	592 억		409889	N	N	17	N	00	N
15	20240829	110136	57	100.00	KOSPI		의약품	N	N	N	N		N	487	-4	5	-0.81	9862000	20228	31.51	493	493	485	638	344	491	487.54	0.35	0	-3286	497	494	490	487	483	492	485	593	147	500	350	1	1	118583005	577	4.47	0.68	03	0.02	109.00	718.00	749	20230927	-34.98	471	20240806	3.40	632	-22.94	20240102	471	3.40	20240806	749	-34.98	20230927	471	3.40	20240806	0.02	N	002630	500	592 억		409889	N	N	17	N	00	N
16	20240829	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	489	-2	5	-0.41	3544732	7274	11.33	493	493	485	638	344	491	487.32	0.35	0	-3265	497	494	490	487	483	492	485	593	147	500	350	1	1	118583005	580	4.49	0.68	03	0.01	109.00	718.00	749	20230927	-34.71	471	20240806	3.82	632	-22.63	20240102	471	3.82	20240806	749	-34.71	20230927	471	3.82	20240806	0.02	N	002630	500	592 억		409889	N	N	17	N	00	N
17	20240829	090136	57	100.00	KOSPI		의약품	N	N	N	N		N	493	2	2	0.41	1972	4	0.01	493	493	493	638	344	491	493.00	0.35	0	0	497	494	490	487	483	492	485	593	147	500	350	1	1	118583005	585	4.52	0.69	03	0.00	109.00	718.00	749	20230927	-34.18	471	20240806	4.67	632	-21.99	20240102	471	4.67	20240806	749	-34.18	20230927	471	4.67	20240806	0.02	N	002630	500	592 억		409889	N	N	17	N	00	N
18	20240828	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	491	-1	5	-0.20	31471030	64194	87.67	492	493	486	639	345	492	490.25	0.35	0	-2746	500	495	492	487	484	494	486	593	147	500	350	1	1	118583005	582	4.50	0.68	03	0.05	109.00	718.00	749	20230927	-34.45	471	20240806	4.25	632	-22.31	20240102	471	4.25	20240806	749	-34.45	20230927	471	4.25	20240806	0.02	N	002630	500	592 억		412557	N	N	17	N	00	N
19	20240828	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	489	-3	5	-0.61	24250820	49397	67.46	492	493	489	639	345	492	490.94	0.35	0	-3587	500	495	492	487	484	494	486	593	147	500	350	1	1	118583005	580	4.49	0.68	03	0.04	109.00	718.00	749	20230927	-34.71	471	20240806	3.82	632	-22.63	20240102	471	3.82	20240806	749	-34.71	20230927	471	3.82	20240806	0.02	N	002630	500	592 억		412557	N	N	307	N	00	N
20	20240828	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	490	-2	5	-0.41	17778923	36192	49.43	492	493	489	639	345	492	491.24	0.35	0	-3587	500	495	492	487	484	494	486	593	147	500	350	1	1	118583005	581	4.50	0.68	03	0.03	109.00	718.00	749	20230927	-34.58	471	20240806	4.03	632	-22.47	20240102	471	4.03	20240806	749	-34.58	20230927	471	4.03	20240806	0.02	N	002630	500	592 억		412557	N	N	307	N	00	N
21	20240828	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	490	-2	5	-0.41	17134846	34880	47.64	492	493	489	639	345	492	491.25	0.35	0	-3587	500	495	492	487	484	494	486	593	147	500	350	1	1	118583005	581	4.50	0.68	03	0.03	109.00	718.00	749	20230927	-34.58	471	20240806	4.03	632	-22.47	20240102	471	4.03	20240806	749	-34.58	20230927	471	4.03	20240806	0.02	N	002630	500	592 억		412557	N	N	307	N	00	N
22	20240828	120133	57	100.00	KOSPI		의약품	N	N	N	N		N	492	0	3	0.00	10647310	21705	29.64	492	493	489	639	345	492	490.55	0.35	0	-2122	500	495	492	487	484	494	486	593	147	500	350	1	1	118583005	583	4.51	0.69	03	0.02	109.00	718.00	749	20230927	-34.31	471	20240806	4.46	632	-22.15	20240102	471	4.46	20240806	749	-34.31	20230927	471	4.46	20240806	0.02	N	002630	500	592 억		412557	N	N	307	N	00	N
23	20240828	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	489	-3	5	-0.61	8327765	16979	23.19	492	493	489	639	345	492	490.47	0.35	0	-81	500	495	492	487	484	494	486	593	147	500	350	1	1	118583005	580	4.49	0.68	03	0.01	109.00	718.00	749	20230927	-34.71	471	20240806	3.82	632	-22.63	20240102	471	3.82	20240806	749	-34.71	20230927	471	3.82	20240806	0.02	N	002630	500	592 억		412557	N	N	307	N	00	N
24	20240828	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	490	-2	5	-0.41	4942733	10064	13.75	492	493	490	639	345	492	491.13	0.35	0	-81	500	495	492	487	484	494	486	593	147	500	350	1	1	118583005	581	4.50	0.68	03	0.01	109.00	718.00	749	20230927	-34.58	471	20240806	4.03	632	-22.47	20240102	471	4.03	20240806	749	-34.58	20230927	471	4.03	20240806	0.02	N	002630	500	592 억		412557	N	N	307	N	00	N
25	20240828	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	490	-2	5	-0.41	127506	260	0.36	492	492	490	639	345	492	490.41	0.35	0	-64	500	495	492	487	484	494	486	593	147	500	350	1	1	118583005	581	4.50	0.68	03	0.00	109.00	718.00	749	20230927	-34.58	471	20240806	4.03	632	-22.47	20240102	471	4.03	20240806	749	-34.58	20230927	471	4.03	20240806	0.02	N	002630	500	592 억		412557	N	N	307	N	00	N
26	20240827	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	492	-7	5	-1.40	36115590	73219	266.27	497	497	489	648	350	499	493.25	0.36	0	-10125	507	503	499	495	491	503	495	593	149	500	350	1	1	118583005	583	4.51	0.69	03	0.06	109.00	718.00	749	20230927	-34.31	471	20240806	4.46	632	-22.15	20240102	471	4.46	20240806	749	-34.31	20230927	471	4.46	20240806	0.02	N	002630	500	592 억		422682	N	N	307	N	00	N
27	20240827	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	491	-8	5	-1.60	33894518	68685	249.78	497	497	491	648	350	499	493.48	0.36	0	-10074	507	503	499	495	491	503	495	593	149	500	350	1	1	118583005	582	4.50	0.68	03	0.06	109.00	718.00	749	20230927	-34.45	471	20240806	4.25	632	-22.31	20240102	471	4.25	20240806	749	-34.45	20230927	471	4.25	20240806	0.02	N	002630	500	592 억		422682	N	N	0	N	00	N
28	20240827	140134	57	100.00	KOSPI		의약품	N	N	N	N		N	492	-7	5	-1.40	29191273	59120	215.00	497	497	491	648	350	499	493.76	0.36	0	-8339	507	503	499	495	491	503	495	593	149	500	350	1	1	118583005	583	4.51	0.69	03	0.05	109.00	718.00	749	20230927	-34.31	471	20240806	4.46	632	-22.15	20240102	471	4.46	20240806	749	-34.31	20230927	471	4.46	20240806	0.02	N	002630	500	592 억		422682	N	N	0	N	00	N
29	20240827	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	492	-7	5	-1.40	27820274	56329	204.85	497	497	491	648	350	499	493.89	0.36	0	-8308	507	503	499	495	491	503	495	593	149	500	350	1	1	118583005	583	4.51	0.69	03	0.05	109.00	718.00	749	20230927	-34.31	471	20240806	4.46	632	-22.15	20240102	471	4.46	20240806	749	-34.31	20230927	471	4.46	20240806	0.02	N	002630	500	592 억		422682	N	N	0	N	00	N
30	20240827	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	493	-6	5	-1.20	24794517	50189	182.52	497	497	491	648	350	499	494.02	0.36	0	-5622	507	503	499	495	491	503	495	593	149	500	350	1	1	118583005	585	4.52	0.69	03	0.04	109.00	718.00	749	20230927	-34.18	471	20240806	4.67	632	-21.99	20240102	471	4.67	20240806	749	-34.18	20230927	471	4.67	20240806	0.02	N	002630	500	592 억		422682	N	N	0	N	00	N
31	20240827	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	492	-7	5	-1.40	21943111	44393	161.44	497	497	492	648	350	499	494.29	0.36	0	-5089	507	503	499	495	491	503	495	593	149	500	350	1	1	118583005	583	4.51	0.69	03	0.04	109.00	718.00	749	20230927	-34.31	471	20240806	4.46	632	-22.15	20240102	471	4.46	20240806	749	-34.31	20230927	471	4.46	20240806	0.02	N	002630	500	592 억		422682	N	N	0	N	00	N
32	20240827	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	493	-6	5	-1.20	10608250	21409	77.86	497	497	493	648	350	499	495.50	0.36	0	-5530	507	503	499	495	491	503	495	593	149	500	350	1	1	118583005	585	4.52	0.69	03	0.02	109.00	718.00	749	20230927	-34.18	471	20240806	4.67	632	-21.99	20240102	471	4.67	20240806	749	-34.18	20230927	471	4.67	20240806	0.02	N	002630	500	592 억		422682	N	N	0	N	00	N
33	20240827	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	496	-3	5	-0.60	677405	1365	4.96	497	497	496	648	350	499	496.27	0.36	0	-1019	507	503	499	495	491	503	495	593	149	500	350	1	1	118583005	588	4.55	0.69	03	0.00	109.00	718.00	749	20230927	-33.78	471	20240806	5.31	632	-21.52	20240102	471	5.31	20240806	749	-33.78	20230927	471	5.31	20240806	0.02	N	002630	500	592 억		422682	N	N	0	N	00	N
34	20240826	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	499	0	3	0.00	13724330	27498	64.03	499	503	495	648	350	499	499.10	0.36	0	-4235	505	502	497	494	489	503	495	593	149	500	350	1	1	118583005	592	4.58	0.69	03	0.02	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		426916	N	N	0	N	00	N
35	20240826	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	497	-2	5	-0.40	12430475	24893	57.96	499	503	495	648	350	499	499.36	0.36	0	-4205	505	502	497	494	489	503	495	593	149	500	350	1	1	118583005	589	4.56	0.69	03	0.02	109.00	718.00	749	20230927	-33.64	471	20240806	5.52	632	-21.36	20240102	471	5.52	20240806	749	-33.64	20230927	471	5.52	20240806	0.02	N	002630	500	592 억		426916	N	N	0	N	00	N
36	20240826	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	501	2	2	0.40	11564709	23148	53.90	499	503	495	648	350	499	499.60	0.36	0	-4001	505	502	497	494	489	503	495	593	149	500	350	1	1	118583005	594	4.60	0.70	03	0.02	109.00	718.00	749	20230927	-33.11	471	20240806	6.37	632	-20.73	20240102	471	6.37	20240806	749	-33.11	20230927	471	6.37	20240806	0.02	N	002630	500	592 억		426916	N	N	0	N	00	N
37	20240826	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	499	0	3	0.00	8812894	17643	41.08	499	503	495	648	350	499	499.51	0.36	0	-3201	505	502	497	494	489	503	495	593	149	500	350	1	1	118583005	592	4.58	0.69	03	0.01	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		426916	N	N	0	N	00	N
38	20240826	120133	57	100.00	KOSPI		의약품	N	N	N	N		N	499	0	3	0.00	7269128	14538	33.85	499	503	498	648	350	499	500.01	0.36	0	-2910	505	502	497	494	489	503	495	593	149	500	350	1	1	118583005	592	4.58	0.69	03	0.01	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		426916	N	N	0	N	00	N
39	20240826	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	499	0	3	0.00	6505670	13006	30.28	499	503	498	648	350	499	500.21	0.36	0	-2879	505	502	497	494	489	503	495	593	149	500	350	1	1	118583005	592	4.58	0.69	03	0.01	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		426916	N	N	0	N	00	N
40	20240826	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	503	4	2	0.80	4059301	8115	18.90	499	503	499	648	350	499	500.22	0.36	0	-2920	505	502	497	494	489	503	495	593	149	500	350	1	1	118583005	596	4.61	0.70	03	0.01	109.00	718.00	749	20230927	-32.84	471	20240806	6.79	632	-20.41	20240102	471	6.79	20240806	749	-32.84	20230927	471	6.79	20240806	0.02	N	002630	500	592 억		426916	N	N	0	N	00	N
41	20240826	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	499	0	3	0.00	22954	46	0.11	499	499	499	648	350	499	499.00	0.36	0	-6	505	502	497	494	489	503	495	593	149	500	350	1	1	118583005	592	4.58	0.69	03	0.00	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		426916	N	N	0	N	00	N
42	20240823	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	499	5	2	1.01	21245778	42946	39.50	494	500	492	642	346	494	494.70	0.36	0	-878	507	500	497	490	487	499	489	593	148	500	350	1	1	118583005	592	4.58	0.69	03	0.04	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		427792	N	N	2	N	00	N
43	20240823	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	500	6	2	1.21	21063543	42581	39.16	494	500	492	642	346	494	494.67	0.36	0	-877	507	500	497	490	487	499	489	593	148	500	350	1	1	118583005	593	4.59	0.70	03	0.04	109.00	718.00	749	20230927	-33.24	471	20240806	6.16	632	-20.89	20240102	471	6.16	20240806	749	-33.24	20230927	471	6.16	20240806	0.02	N	002630	500	592 억		427792	N	N	2	N	00	N
44	20240823	140134	57	100.00	KOSPI		의약품	N	N	N	N		N	498	4	2	0.81	20114699	40677	37.41	494	500	492	642	346	494	494.50	0.36	0	-732	507	500	497	490	487	499	489	593	148	500	350	1	1	118583005	591	4.57	0.69	03	0.03	109.00	718.00	749	20230927	-33.51	471	20240806	5.73	632	-21.20	20240102	471	5.73	20240806	749	-33.51	20230927	471	5.73	20240806	0.02	N	002630	500	592 억		427792	N	N	2	N	00	N
45	20240823	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	496	2	2	0.40	19363991	39169	36.02	494	500	492	642	346	494	494.37	0.36	0	-631	507	500	497	490	487	499	489	593	148	500	350	1	1	118583005	588	4.55	0.69	03	0.03	109.00	718.00	749	20230927	-33.78	471	20240806	5.31	632	-21.52	20240102	471	5.31	20240806	749	-33.78	20230927	471	5.31	20240806	0.02	N	002630	500	592 억		427792	N	N	2	N	00	N
46	20240823	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	498	4	2	0.81	18838329	38110	35.05	494	500	492	642	346	494	494.31	0.36	0	-664	507	500	497	490	487	499	489	593	148	500	350	1	1	118583005	591	4.57	0.69	03	0.03	109.00	718.00	749	20230927	-33.51	471	20240806	5.73	632	-21.20	20240102	471	5.73	20240806	749	-33.51	20230927	471	5.73	20240806	0.02	N	002630	500	592 억		427792	N	N	2	N	00	N
47	20240823	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	495	1	2	0.20	14795669	30005	27.60	494	499	492	642	346	494	493.11	0.36	0	672	507	500	497	490	487	499	489	593	148	500	350	1	1	118583005	587	4.54	0.69	03	0.03	109.00	718.00	749	20230927	-33.91	471	20240806	5.10	632	-21.68	20240102	471	5.10	20240806	749	-33.91	20230927	471	5.10	20240806	0.02	N	002630	500	592 억		427792	N	N	2	N	00	N
48	20240823	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	499	5	2	1.01	14575516	29561	27.19	494	499	492	642	346	494	493.07	0.36	0	703	507	500	497	490	487	499	489	593	148	500	350	1	1	118583005	592	4.58	0.69	03	0.02	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		427792	N	N	2	N	00	N
49	20240823	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	494	0	3	0.00	91390	185	0.17	494	494	494	642	346	494	494.00	0.36	0	-27	507	500	497	490	487	499	489	593	148	500	350	1	1	118583005	586	4.53	0.69	03	0.00	109.00	718.00	749	20230927	-34.05	471	20240806	4.88	632	-21.84	20240102	471	4.88	20240806	749	-34.05	20230927	471	4.88	20240806	0.02	N	002630	500	592 억		427792	N	N	2	N	00	N
50	20240822	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	494	-2	5	-0.40	53929785	108729	117.42	497	504	494	644	348	496	496.00	0.36	0	762	507	501	498	492	489	500	491	593	148	500	350	1	1	118583005	586	4.53	0.69	03	0.09	109.00	718.00	749	20230927	-34.05	471	20240806	4.88	632	-21.84	20240102	471	4.88	20240806	749	-34.05	20230927	471	4.88	20240806	0.02	N	002630	500	592 억		427030	N	N	2	N	00	N
51	20240822	150133	57	100.00	KOSPI		의약품	N	N	N	N		N	496	0	3	0.00	43802290	88266	95.32	497	504	495	644	348	496	496.25	0.36	0	474	507	501	498	492	489	500	491	593	148	500	350	1	1	118583005	588	4.55	0.69	03	0.07	109.00	718.00	749	20230927	-33.78	471	20240806	5.31	632	-21.52	20240102	471	5.31	20240806	749	-33.78	20230927	471	5.31	20240806	0.02	N	002630	500	592 억		427030	N	N	793	N	00	N
52	20240822	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	499	3	2	0.60	35610783	71743	77.48	497	504	495	644	348	496	496.37	0.36	0	-1006	507	501	498	492	489	500	491	593	148	500	350	1	1	118583005	592	4.58	0.69	03	0.06	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		427030	N	N	793	N	00	N
53	20240822	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	497	1	2	0.20	27135421	54661	59.03	497	504	495	644	348	496	496.43	0.36	0	-1044	507	501	498	492	489	500	491	593	148	500	350	1	1	118583005	589	4.56	0.69	03	0.05	109.00	718.00	749	20230927	-33.64	471	20240806	5.52	632	-21.36	20240102	471	5.52	20240806	749	-33.64	20230927	471	5.52	20240806	0.02	N	002630	500	592 억		427030	N	N	793	N	00	N
54	20240822	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	495	-1	5	-0.20	20038431	40371	43.60	497	504	495	644	348	496	496.36	0.36	0	-2214	507	501	498	492	489	500	491	593	148	500	350	1	1	118583005	587	4.54	0.69	03	0.03	109.00	718.00	749	20230927	-33.91	471	20240806	5.10	632	-21.68	20240102	471	5.10	20240806	749	-33.91	20230927	471	5.10	20240806	0.02	N	002630	500	592 억		427030	N	N	793	N	00	N
55	20240822	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	495	-1	5	-0.20	12931642	26045	28.13	497	504	495	644	348	496	496.51	0.36	0	-2214	507	501	498	492	489	500	491	593	148	500	350	1	1	118583005	587	4.54	0.69	03	0.02	109.00	718.00	749	20230927	-33.91	471	20240806	5.10	632	-21.68	20240102	471	5.10	20240806	749	-33.91	20230927	471	5.10	20240806	0.02	N	002630	500	592 억		427030	N	N	793	N	00	N
56	20240822	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	497	1	2	0.20	6148195	12381	13.37	497	504	496	644	348	496	496.58	0.36	0	-533	507	501	498	492	489	500	491	593	148	500	350	1	1	118583005	589	4.56	0.69	03	0.01	109.00	718.00	749	20230927	-33.64	471	20240806	5.52	632	-21.36	20240102	471	5.52	20240806	749	-33.64	20230927	471	5.52	20240806	0.02	N	002630	500	592 억		427030	N	N	793	N	00	N
57	20240822	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	497	1	2	0.20	17395	35	0.04	497	497	497	644	348	496	497.00	0.36	0	-8	507	501	498	492	489	500	491	593	148	500	350	1	1	118583005	589	4.56	0.69	03	0.00	109.00	718.00	749	20230927	-33.64	471	20240806	5.52	632	-21.36	20240102	471	5.52	20240806	749	-33.64	20230927	471	5.52	20240806	0.02	N	002630	500	592 억		427030	N	N	793	N	00	N
58	20240821	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	496	-8	5	-1.59	46152228	92596	117.50	504	504	495	655	353	504	498.43	0.36	0	1360	515	509	505	499	495	507	497	593	151	500	360	1	1	118583005	588	4.55	0.69	03	0.08	109.00	718.00	749	20230927	-33.78	471	20240806	5.31	632	-21.52	20240102	471	5.31	20240806	749	-33.78	20230927	471	5.31	20240806	0.02	N	002630	500	592 억		425670	N	N	793	N	00	N
59	20240821	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	499	-5	5	-0.99	40221829	80645	102.34	504	504	495	655	353	504	498.75	0.36	0	1906	515	509	505	499	495	507	497	593	151	500	360	1	1	118583005	592	4.58	0.69	03	0.07	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		425670	N	N	69	N	00	N
60	20240821	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	499	-5	5	-0.99	38967285	78131	99.15	504	504	495	655	353	504	498.74	0.36	0	1906	515	509	505	499	495	507	497	593	151	500	360	1	1	118583005	592	4.58	0.69	03	0.07	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.02	N	002630	500	592 억		425670	N	N	69	N	00	N
61	20240821	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	498	-6	5	-1.19	34195656	68574	87.02	504	504	495	655	353	504	498.67	0.36	0	1906	515	509	505	499	495	507	497	593	151	500	360	1	1	118583005	591	4.57	0.69	03	0.06	109.00	718.00	749	20230927	-33.51	471	20240806	5.73	632	-21.20	20240102	471	5.73	20240806	749	-33.51	20230927	471	5.73	20240806	0.02	N	002630	500	592 억		425670	N	N	69	N	00	N
62	20240821	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	497	-7	5	-1.39	28791036	57675	73.19	504	504	495	655	353	504	499.19	0.36	0	2020	515	509	505	499	495	507	497	593	151	500	360	1	1	118583005	589	4.56	0.69	03	0.05	109.00	718.00	749	20230927	-33.64	471	20240806	5.52	632	-21.36	20240102	471	5.52	20240806	749	-33.64	20230927	471	5.52	20240806	0.02	N	002630	500	592 억		425670	N	N	69	N	00	N
63	20240821	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	501	-3	5	-0.60	26174437	52425	66.53	504	504	495	655	353	504	499.27	0.36	0	2020	515	509	505	499	495	507	497	593	151	500	360	1	1	118583005	594	4.60	0.70	03	0.04	109.00	718.00	749	20230927	-33.11	471	20240806	6.37	632	-20.73	20240102	471	6.37	20240806	749	-33.11	20230927	471	6.37	20240806	0.02	N	002630	500	592 억		425670	N	N	69	N	00	N
64	20240821	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	502	-2	5	-0.40	1758399	3496	4.44	504	504	501	655	353	504	502.97	0.36	0	1404	515	509	505	499	495	507	497	593	151	500	360	1	1	118583005	595	4.61	0.70	03	0.00	109.00	718.00	749	20230927	-32.98	471	20240806	6.58	632	-20.57	20240102	471	6.58	20240806	749	-32.98	20230927	471	6.58	20240806	0.02	N	002630	500	592 억		425670	N	N	69	N	00	N
65	20240821	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	504	0	3	0.00	16632	33	0.04	504	504	504	655	353	504	504.00	0.36	0	9	515	509	505	499	495	507	497	593	151	500	360	1	1	118583005	598	4.62	0.70	03	0.00	109.00	718.00	749	20230927	-32.71	471	20240806	7.01	632	-20.25	20240102	471	7.01	20240806	749	-32.71	20230927	471	7.01	20240806	0.02	N	002630	500	592 억		425670	N	N	69	N	00	N
66	20240820	160131	57	100.00	KOSPI		의약품	N	N	N	N		N	504	-5	5	-0.98	39652973	78803	51.59	510	511	501	661	357	509	503.19	0.35	0	8130	515	511	506	502	497	513	504	593	152	500	360	1	1	118583005	598	4.62	0.70	03	0.07	109.00	718.00	749	20230927	-32.71	471	20240806	7.01	632	-20.25	20240102	471	7.01	20240806	749	-32.71	20230927	471	7.01	20240806	0.02	N	002630	500	592 억		417540	N	N	69	N	00	N
67	20240820	150133	57	100.00	KOSPI		의약품	N	N	N	N		N	504	-5	5	-0.98	39333700	78169	51.18	510	511	501	661	357	509	503.19	0.35	0	8130	515	511	506	502	497	513	504	593	152	500	360	1	1	118583005	598	4.62	0.70	03	0.07	109.00	718.00	749	20230927	-32.71	471	20240806	7.01	632	-20.25	20240102	471	7.01	20240806	749	-32.71	20230927	471	7.01	20240806	0.02	N	002630	500	592 억		417540	N	N	101	N	00	N
68	20240820	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	502	-7	5	-1.38	35542260	70623	46.24	510	511	501	661	357	509	503.27	0.35	0	7763	515	511	506	502	497	513	504	593	152	500	360	1	1	118583005	595	4.61	0.70	03	0.06	109.00	718.00	749	20230927	-32.98	471	20240806	6.58	632	-20.57	20240102	471	6.58	20240806	749	-32.98	20230927	471	6.58	20240806	0.02	N	002630	500	592 억		417540	N	N	101	N	00	N
69	20240820	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	504	-5	5	-0.98	28573064	56727	37.14	510	511	502	661	357	509	503.69	0.35	0	8135	515	511	506	502	497	513	504	593	152	500	360	1	1	118583005	598	4.62	0.70	03	0.05	109.00	718.00	749	20230927	-32.71	471	20240806	7.01	632	-20.25	20240102	471	7.01	20240806	749	-32.71	20230927	471	7.01	20240806	0.02	N	002630	500	592 억		417540	N	N	101	N	00	N
70	20240820	120132	57	100.00	KOSPI		의약품	N	N	N	N		N	504	-5	5	-0.98	28218263	56022	36.68	510	511	502	661	357	509	503.70	0.35	0	8130	515	511	506	502	497	513	504	593	152	500	360	1	1	118583005	598	4.62	0.70	03	0.05	109.00	718.00	749	20230927	-32.71	471	20240806	7.01	632	-20.25	20240102	471	7.01	20240806	749	-32.71	20230927	471	7.01	20240806	0.02	N	002630	500	592 억		417540	N	N	101	N	00	N
71	20240820	110132	57	100.00	KOSPI		의약품	N	N	N	N		N	503	-6	5	-1.18	14978384	29665	19.42	510	511	503	661	357	509	504.92	0.35	0	5789	515	511	506	502	497	513	504	593	152	500	360	1	1	118583005	596	4.61	0.70	03	0.03	109.00	718.00	749	20230927	-32.84	471	20240806	6.79	632	-20.41	20240102	471	6.79	20240806	749	-32.84	20230927	471	6.79	20240806	0.02	N	002630	500	592 억		417540	N	N	101	N	00	N
72	20240820	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	507	-2	5	-0.39	4057553	8007	5.24	510	511	505	661	357	509	506.75	0.35	0	1803	515	511	506	502	497	513	504	593	152	500	360	1	1	118583005	601	4.65	0.71	03	0.01	109.00	718.00	749	20230927	-32.31	471	20240806	7.64	632	-19.78	20240102	471	7.64	20240806	749	-32.31	20230927	471	7.64	20240806	0.02	N	002630	500	592 억		417540	N	N	101	N	00	N
73	20240820	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	509	0	3	0.00	802796	1574	1.03	510	511	509	661	357	509	510.04	0.35	0	0	515	511	506	502	497	513	504	593	152	500	360	1	1	118583005	604	4.67	0.71	03	0.00	109.00	718.00	749	20230927	-32.04	471	20240806	8.07	632	-19.46	20240102	471	8.07	20240806	749	-32.04	20230927	471	8.07	20240806	0.02	N	002630	500	592 억		417540	N	N	101	N	00	N
74	20240819	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	509	2	2	0.39	76550668	151418	145.02	509	510	501	659	355	507	505.56	0.34	0	13067	514	510	506	502	498	508	500	593	152	500	360	1	1	118583005	604	4.67	0.71	03	0.13	109.00	718.00	749	20230927	-32.04	471	20240806	8.07	632	-19.46	20240102	471	8.07	20240806	749	-32.04	20230927	471	8.07	20240806	0.04	N	002630	500	592 억		404473	N	N	101	N	00	N
75	20240819	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	507	0	3	0.00	61490761	121802	116.65	509	510	501	659	355	507	504.84	0.34	0	13395	514	510	506	502	498	508	500	593	152	500	360	1	1	118583005	601	4.65	0.71	03	0.10	109.00	718.00	749	20230927	-32.31	471	20240806	7.64	632	-19.78	20240102	471	7.64	20240806	749	-32.31	20230927	471	7.64	20240806	0.04	N	002630	500	592 억		404473	N	N	148	N	00	N
76	20240819	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	503	-4	5	-0.79	47686722	94424	90.43	509	510	501	659	355	507	505.03	0.34	0	12156	514	510	506	502	498	508	500	593	152	500	360	1	1	118583005	596	4.61	0.70	03	0.08	109.00	718.00	749	20230927	-32.84	471	20240806	6.79	632	-20.41	20240102	471	6.79	20240806	749	-32.84	20230927	471	6.79	20240806	0.04	N	002630	500	592 억		404473	N	N	148	N	00	N
77	20240819	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	503	-4	5	-0.79	45353875	89791	86.00	509	510	501	659	355	507	505.10	0.34	0	12740	514	510	506	502	498	508	500	593	152	500	360	1	1	118583005	596	4.61	0.70	03	0.08	109.00	718.00	749	20230927	-32.84	471	20240806	6.79	632	-20.41	20240102	471	6.79	20240806	749	-32.84	20230927	471	6.79	20240806	0.04	N	002630	500	592 억		404473	N	N	148	N	00	N
78	20240819	120133	57	100.00	KOSPI		의약품	N	N	N	N		N	503	-4	5	-0.79	39757407	78646	75.32	509	510	502	659	355	507	505.52	0.34	0	12184	514	510	506	502	498	508	500	593	152	500	360	1	1	118583005	596	4.61	0.70	03	0.07	109.00	718.00	749	20230927	-32.84	471	20240806	6.79	632	-20.41	20240102	471	6.79	20240806	749	-32.84	20230927	471	6.79	20240806	0.04	N	002630	500	592 억		404473	N	N	148	N	00	N
79	20240819	110132	57	100.00	KOSPI		의약품	N	N	N	N		N	502	-5	5	-0.99	31941186	63079	60.41	509	510	502	659	355	507	506.37	0.34	0	9872	514	510	506	502	498	508	500	593	152	500	360	1	1	118583005	595	4.61	0.70	03	0.05	109.00	718.00	749	20230927	-32.98	471	20240806	6.58	632	-20.57	20240102	471	6.58	20240806	749	-32.98	20230927	471	6.58	20240806	0.04	N	002630	500	592 억		404473	N	N	148	N	00	N
80	20240819	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	508	1	2	0.20	12918541	25396	24.32	509	510	506	659	355	507	508.68	0.34	0	2162	514	510	506	502	498	508	500	593	152	500	360	1	1	118583005	602	4.66	0.71	03	0.02	109.00	718.00	749	20230927	-32.18	471	20240806	7.86	632	-19.62	20240102	471	7.86	20240806	749	-32.18	20230927	471	7.86	20240806	0.04	N	002630	500	592 억		404473	N	N	148	N	00	N
81	20240819	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	510	3	2	0.59	2050546	4021	3.85	509	510	509	659	355	507	509.96	0.34	0	638	514	510	506	502	498	508	500	593	152	500	360	1	1	118583005	605	4.68	0.71	03	0.00	109.00	718.00	749	20230927	-31.91	471	20240806	8.28	632	-19.30	20240102	471	8.28	20240806	749	-31.91	20230927	471	8.28	20240806	0.04	N	002630	500	592 억		404473	N	N	148	N	00	N
82	20240816	160131	57	100.00	KOSPI		의약품	N	N	N	N		N	507	-1	5	-0.20	52783418	104412	82.20	508	510	502	660	356	508	505.53	0.34	0	6790	521	514	507	500	493	511	497	593	152	500	360	1	1	118583005	601	4.65	0.71	03	0.09	109.00	718.00	749	20230927	-32.31	471	20240806	7.64	632	-19.78	20240102	471	7.64	20240806	749	-32.31	20230927	471	7.64	20240806	0.04	N	002630	500	592 억		397519	N	N	148	N	00	N
83	20240816	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	509	1	2	0.20	49727610	98385	77.46	508	510	502	660	356	508	505.44	0.34	0	7375	521	514	507	500	493	511	497	593	152	500	360	1	1	118583005	604	4.67	0.71	03	0.08	109.00	718.00	749	20230927	-32.04	471	20240806	8.07	632	-19.46	20240102	471	8.07	20240806	749	-32.04	20230927	471	8.07	20240806	0.04	N	002630	500	592 억		397519	N	N	12	N	00	N
84	20240816	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	506	-2	5	-0.39	28636936	56670	44.62	508	510	502	660	356	508	505.33	0.34	0	2592	521	514	507	500	493	511	497	593	152	500	360	1	1	118583005	600	4.64	0.70	03	0.05	109.00	718.00	749	20230927	-32.44	471	20240806	7.43	632	-19.94	20240102	471	7.43	20240806	749	-32.44	20230927	471	7.43	20240806	0.04	N	002630	500	592 억		397519	N	N	12	N	00	N
85	20240816	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	506	-2	5	-0.39	22483089	44437	34.99	508	510	502	660	356	508	505.95	0.34	0	1418	521	514	507	500	493	511	497	593	152	500	360	1	1	118583005	600	4.64	0.70	03	0.04	109.00	718.00	749	20230927	-32.44	471	20240806	7.43	632	-19.94	20240102	471	7.43	20240806	749	-32.44	20230927	471	7.43	20240806	0.04	N	002630	500	592 억		397519	N	N	12	N	00	N
86	20240816	120132	57	100.00	KOSPI		의약품	N	N	N	N		N	506	-2	5	-0.39	12083922	23827	18.76	508	510	504	660	356	508	507.15	0.34	0	1412	521	514	507	500	493	511	497	593	152	500	360	1	1	118583005	600	4.64	0.70	03	0.02	109.00	718.00	749	20230927	-32.44	471	20240806	7.43	632	-19.94	20240102	471	7.43	20240806	749	-32.44	20230927	471	7.43	20240806	0.04	N	002630	500	592 억		397519	N	N	12	N	00	N
87	20240816	110132	57	100.00	KOSPI		의약품	N	N	N	N		N	507	-1	5	-0.20	8108058	15965	12.57	508	510	507	660	356	508	507.86	0.34	0	410	521	514	507	500	493	511	497	593	152	500	360	1	1	118583005	601	4.65	0.71	03	0.01	109.00	718.00	749	20230927	-32.31	471	20240806	7.64	632	-19.78	20240102	471	7.64	20240806	749	-32.31	20230927	471	7.64	20240806	0.04	N	002630	500	592 억		397519	N	N	12	N	00	N
88	20240816	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	507	-1	5	-0.20	5453357	10736	8.45	508	510	507	660	356	508	507.95	0.34	0	-89	521	514	507	500	493	511	497	593	152	500	360	1	1	118583005	601	4.65	0.71	03	0.01	109.00	718.00	749	20230927	-32.31	471	20240806	7.64	632	-19.78	20240102	471	7.64	20240806	749	-32.31	20230927	471	7.64	20240806	0.04	N	002630	500	592 억		397519	N	N	12	N	00	N
89	20240816	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	508	0	3	0.00	2752344	5418	4.27	508	508	508	660	356	508	508.00	0.34	0	-270	521	514	507	500	493	511	497	593	152	500	360	1	1	118583005	602	4.66	0.71	03	0.00	109.00	718.00	749	20230927	-32.18	471	20240806	7.86	632	-19.62	20240102	471	7.86	20240806	749	-32.18	20230927	471	7.86	20240806	0.04	N	002630	500	592 억		397519	N	N	12	N	00	N
90	20240814	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	508	-2	5	-0.39	63850517	126882	161.01	513	514	500	663	357	510	503.23	0.33	0	11035	521	515	510	504	499	518	507	593	153	500	360	1	1	118583005	602	4.66	0.71	03	0.11	109.00	718.00	749	20230927	-32.18	471	20240806	7.86	632	-19.62	20240102	471	7.86	20240806	749	-32.18	20230927	471	7.86	20240806	0.04	N	002630	500	592 억		386484	N	N	12	N	00	N
91	20240814	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	508	-2	5	-0.39	56497605	112287	142.49	513	514	500	663	357	510	503.15	0.33	0	9730	521	515	510	504	499	518	507	593	153	500	360	1	1	118583005	602	4.66	0.71	03	0.09	109.00	718.00	749	20230927	-32.18	471	20240806	7.86	632	-19.62	20240102	471	7.86	20240806	749	-32.18	20230927	471	7.86	20240806	0.04	N	002630	500	592 억		386484	N	N	18	N	00	N
92	20240814	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	507	-3	5	-0.59	51926479	103241	131.01	513	514	500	663	357	510	502.96	0.33	0	8444	521	515	510	504	499	518	507	593	153	500	360	1	1	118583005	601	4.65	0.71	03	0.09	109.00	718.00	749	20230927	-32.31	471	20240806	7.64	632	-19.78	20240102	471	7.64	20240806	749	-32.31	20230927	471	7.64	20240806	0.04	N	002630	500	592 억		386484	N	N	18	N	00	N
93	20240814	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	506	-4	5	-0.78	48666978	96798	122.84	513	514	500	663	357	510	502.77	0.33	0	8428	521	515	510	504	499	518	507	593	153	500	360	1	1	118583005	600	4.64	0.70	03	0.08	109.00	718.00	749	20230927	-32.44	471	20240806	7.43	632	-19.94	20240102	471	7.43	20240806	749	-32.44	20230927	471	7.43	20240806	0.04	N	002630	500	592 억		386484	N	N	18	N	00	N
94	20240814	120132	57	100.00	KOSPI		의약품	N	N	N	N		N	501	-9	5	-1.76	44529304	88525	112.34	513	514	500	663	357	510	503.01	0.33	0	8198	521	515	510	504	499	518	507	593	153	500	360	1	1	118583005	594	4.60	0.70	03	0.07	109.00	718.00	749	20230927	-33.11	471	20240806	6.37	632	-20.73	20240102	471	6.37	20240806	749	-33.11	20230927	471	6.37	20240806	0.04	N	002630	500	592 억		386484	N	N	18	N	00	N
95	20240814	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	506	-4	5	-0.78	33905036	67330	85.44	513	514	500	663	357	510	503.57	0.33	0	6198	521	515	510	504	499	518	507	593	153	500	360	1	1	118583005	600	4.64	0.70	03	0.06	109.00	718.00	749	20230927	-32.44	471	20240806	7.43	632	-19.94	20240102	471	7.43	20240806	749	-32.44	20230927	471	7.43	20240806	0.04	N	002630	500	592 억		386484	N	N	18	N	00	N
96	20240814	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	509	-1	5	-0.20	14675536	28980	36.78	513	514	501	663	357	510	506.40	0.33	0	1802	521	515	510	504	499	518	507	593	153	500	360	1	1	118583005	604	4.67	0.71	03	0.02	109.00	718.00	749	20230927	-32.04	471	20240806	8.07	632	-19.46	20240102	471	8.07	20240806	749	-32.04	20230927	471	8.07	20240806	0.04	N	002630	500	592 억		386484	N	N	18	N	00	N
97	20240814	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	514	4	2	0.78	571644	1114	1.41	513	514	513	663	357	510	513.15	0.33	0	-138	521	515	510	504	499	518	507	593	153	500	360	1	1	118583005	610	4.72	0.72	03	0.00	109.00	718.00	749	20230927	-31.38	471	20240806	9.13	632	-18.67	20240102	471	9.13	20240806	749	-31.38	20230927	471	9.13	20240806	0.04	N	002630	500	592 억		386484	N	N	18	N	00	N
98	20240813	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	510	-2	5	-0.39	39095063	77145	88.96	505	516	505	665	359	512	506.77	0.33	0	-3455	526	519	512	505	498	522	508	593	153	500	360	1	1	118583005	605	4.68	0.71	03	0.07	109.00	718.00	749	20230927	-31.91	471	20240806	8.28	632	-19.30	20240102	471	8.28	20240806	749	-31.91	20230927	471	8.28	20240806	0.04	N	002630	500	592 억		389861	N	N	18	N	00	N
99	20240813	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	510	-2	5	-0.39	37891013	74784	86.23	505	516	505	665	359	512	506.67	0.33	0	-3377	526	519	512	505	498	522	508	593	153	500	360	1	1	118583005	605	4.68	0.71	03	0.06	109.00	718.00	749	20230927	-31.91	471	20240806	8.28	632	-19.30	20240102	471	8.28	20240806	749	-31.91	20230927	471	8.28	20240806	0.04	N	002630	500	592 억		389861	N	N	16	N	00	N
100	20240813	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	506	-6	5	-1.17	32237409	63594	73.33	505	516	505	665	359	512	506.93	0.33	0	-3388	526	519	512	505	498	522	508	593	153	500	360	1	1	118583005	600	4.64	0.70	03	0.05	109.00	718.00	749	20230927	-32.44	471	20240806	7.43	632	-19.94	20240102	471	7.43	20240806	749	-32.44	20230927	471	7.43	20240806	0.04	N	002630	500	592 억		389861	N	N	16	N	00	N
101	20240813	130131	57	100.00	KOSPI		의약품	N	N	N	N		N	507	-5	5	-0.98	24438025	48180	55.56	505	516	505	665	359	512	507.22	0.33	0	-3388	526	519	512	505	498	522	508	593	153	500	360	1	1	118583005	601	4.65	0.71	03	0.04	109.00	718.00	749	20230927	-32.31	471	20240806	7.64	632	-19.78	20240102	471	7.64	20240806	749	-32.31	20230927	471	7.64	20240806	0.04	N	002630	500	592 억		389861	N	N	16	N	00	N
102	20240813	120132	57	100.00	KOSPI		의약품	N	N	N	N		N	507	-5	5	-0.98	23605937	46540	53.67	505	516	505	665	359	512	507.22	0.33	0	-3384	526	519	512	505	498	522	508	593	153	500	360	1	1	118583005	601	4.65	0.71	03	0.04	109.00	718.00	749	20230927	-32.31	471	20240806	7.64	632	-19.78	20240102	471	7.64	20240806	749	-32.31	20230927	471	7.64	20240806	0.04	N	002630	500	592 억		389861	N	N	16	N	00	N
103	20240813	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	509	-3	5	-0.59	18038605	35609	41.06	505	516	505	665	359	512	506.57	0.33	0	-3384	526	519	512	505	498	522	508	593	153	500	360	1	1	118583005	604	4.67	0.71	03	0.03	109.00	718.00	749	20230927	-32.04	471	20240806	8.07	632	-19.46	20240102	471	8.07	20240806	749	-32.04	20230927	471	8.07	20240806	0.04	N	002630	500	592 억		389861	N	N	16	N	00	N
104	20240813	100131	57	100.00	KOSPI		의약품	N	N	N	N		N	511	-1	5	-0.20	16137379	31869	36.75	505	516	505	665	359	512	506.37	0.33	0	-3294	526	519	512	505	498	522	508	593	153	500	360	1	1	118583005	606	4.69	0.71	03	0.03	109.00	718.00	749	20230927	-31.78	471	20240806	8.49	632	-19.15	20240102	471	8.49	20240806	749	-31.78	20230927	471	8.49	20240806	0.04	N	002630	500	592 억		389861	N	N	16	N	00	N
105	20240813	090131	57	100.00	KOSPI		의약품	N	N	N	N		N	516	4	2	0.78	10225560	20245	23.34	505	516	505	665	359	512	505.09	0.33	0	211	526	519	512	505	498	522	508	593	153	500	360	1	1	118583005	612	4.73	0.72	03	0.02	109.00	718.00	749	20230927	-31.11	471	20240806	9.55	632	-18.35	20240102	471	9.55	20240806	749	-31.11	20230927	471	9.55	20240806	0.04	N	002630	500	592 억		389861	N	N	16	N	00	N
106	20240812	160131	57	100.00	KOSPI		의약품	N	N	N	N		N	512	7	2	1.39	44418066	86722	63.28	508	519	505	656	354	505	512.19	0.32	0	8383	513	508	500	495	487	511	498	593	151	500	360	1	1	118583005	607	4.70	0.71	03	0.07	109.00	718.00	749	20230927	-31.64	471	20240806	8.70	632	-18.99	20240102	471	8.70	20240806	749	-31.64	20230927	471	8.70	20240806	0.05	N	002630	500	592 억		381538	N	N	16	N	00	N
107	20240812	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	514	9	2	1.78	37226347	72685	53.04	508	519	505	656	354	505	512.16	0.32	0	5265	513	508	500	495	487	511	498	593	151	500	360	1	1	118583005	610	4.72	0.72	03	0.06	109.00	718.00	749	20230927	-31.38	471	20240806	9.13	632	-18.67	20240102	471	9.13	20240806	749	-31.38	20230927	471	9.13	20240806	0.05	N	002630	500	592 억		381538	N	N	0	N	00	N
108	20240812	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	516	11	2	2.18	36297880	70879	51.72	508	519	505	656	354	505	512.11	0.32	0	4978	513	508	500	495	487	511	498	593	151	500	360	1	1	118583005	612	4.73	0.72	03	0.06	109.00	718.00	749	20230927	-31.11	471	20240806	9.55	632	-18.35	20240102	471	9.55	20240806	749	-31.11	20230927	471	9.55	20240806	0.05	N	002630	500	592 억		381538	N	N	0	N	00	N
109	20240812	130131	57	100.00	KOSPI		의약품	N	N	N	N		N	516	11	2	2.18	28537640	55856	40.76	508	519	505	656	354	505	510.91	0.32	0	2857	513	508	500	495	487	511	498	593	151	500	360	1	1	118583005	612	4.73	0.72	03	0.05	109.00	718.00	749	20230927	-31.11	471	20240806	9.55	632	-18.35	20240102	471	9.55	20240806	749	-31.11	20230927	471	9.55	20240806	0.05	N	002630	500	592 억		381538	N	N	0	N	00	N
110	20240812	120131	57	100.00	KOSPI		의약품	N	N	N	N		N	510	5	2	0.99	14185845	27833	20.31	508	512	505	656	354	505	509.68	0.32	0	1854	513	508	500	495	487	511	498	593	151	500	360	1	1	118583005	605	4.68	0.71	03	0.02	109.00	718.00	749	20230927	-31.91	471	20240806	8.28	632	-19.30	20240102	471	8.28	20240806	749	-31.91	20230927	471	8.28	20240806	0.05	N	002630	500	592 억		381538	N	N	0	N	00	N
111	20240812	110130	57	100.00	KOSPI		의약품	N	N	N	N		N	510	5	2	0.99	12162538	23864	17.41	508	512	505	656	354	505	509.66	0.32	0	1226	513	508	500	495	487	511	498	593	151	500	360	1	1	118583005	605	4.68	0.71	03	0.02	109.00	718.00	749	20230927	-31.91	471	20240806	8.28	632	-19.30	20240102	471	8.28	20240806	749	-31.91	20230927	471	8.28	20240806	0.05	N	002630	500	592 억		381538	N	N	0	N	00	N
112	20240812	100131	57	100.00	KOSPI		의약품	N	N	N	N		N	512	7	2	1.39	9916535	19465	14.20	508	512	505	656	354	505	509.45	0.32	0	404	513	508	500	495	487	511	498	593	151	500	360	1	1	118583005	607	4.70	0.71	03	0.02	109.00	718.00	749	20230927	-31.64	471	20240806	8.70	632	-18.99	20240102	471	8.70	20240806	749	-31.64	20230927	471	8.70	20240806	0.05	N	002630	500	592 억		381538	N	N	0	N	00	N
113	20240812	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	508	3	2	0.59	268613	528	0.39	508	510	508	656	354	505	508.74	0.32	0	-25	513	508	500	495	487	511	498	593	151	500	360	1	1	118583005	602	4.66	0.71	03	0.00	109.00	718.00	749	20230927	-32.18	471	20240806	7.86	632	-19.62	20240102	471	7.86	20240806	749	-32.18	20230927	471	7.86	20240806	0.05	N	002630	500	592 억		381538	N	N	0	N	00	N
114	20240809	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	505	13	2	2.64	68440114	136736	147.31	492	505	492	639	345	492	500.53	0.32	0	8108	506	499	492	485	478	502	488	593	147	500	350	1	1	118583005	599	4.63	0.70	03	0.12	109.00	718.00	749	20230927	-32.58	471	20240806	7.22	632	-20.09	20240102	471	7.22	20240806	749	-32.58	20230927	471	7.22	20240806	0.05	N	002630	500	592 억		373916	N	N	0	N	00	N
115	20240809	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	503	11	2	2.24	50959840	102094	109.99	492	505	492	639	345	492	499.15	0.32	0	6842	506	499	492	485	478	502	488	593	147	500	350	1	1	118583005	596	4.61	0.70	03	0.09	109.00	718.00	749	20230927	-32.84	471	20240806	6.79	632	-20.41	20240102	471	6.79	20240806	749	-32.84	20230927	471	6.79	20240806	0.05	N	002630	500	592 억		373916	N	N	0	N	00	N
116	20240809	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	497	5	2	1.02	28716907	57640	62.10	492	504	492	639	345	492	498.21	0.32	0	4471	506	499	492	485	478	502	488	593	147	500	350	1	1	118583005	589	4.56	0.69	03	0.05	109.00	718.00	749	20230927	-33.64	471	20240806	5.52	632	-21.36	20240102	471	5.52	20240806	749	-33.64	20230927	471	5.52	20240806	0.05	N	002630	500	592 억		373916	N	N	0	N	00	N
117	20240809	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	495	3	2	0.61	25114489	50386	54.28	492	504	492	639	345	492	498.44	0.32	0	4463	506	499	492	485	478	502	488	593	147	500	350	1	1	118583005	587	4.54	0.69	03	0.04	109.00	718.00	749	20230927	-33.91	471	20240806	5.10	632	-21.68	20240102	471	5.10	20240806	749	-33.91	20230927	471	5.10	20240806	0.05	N	002630	500	592 억		373916	N	N	0	N	00	N
118	20240809	120131	57	100.00	KOSPI		의약품	N	N	N	N		N	496	4	2	0.81	22698152	45507	49.03	492	504	492	639	345	492	498.78	0.32	0	4463	506	499	492	485	478	502	488	593	147	500	350	1	1	118583005	588	4.55	0.69	03	0.04	109.00	718.00	749	20230927	-33.78	471	20240806	5.31	632	-21.52	20240102	471	5.31	20240806	749	-33.78	20230927	471	5.31	20240806	0.05	N	002630	500	592 억		373916	N	N	0	N	00	N
119	20240809	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	498	6	2	1.22	19761610	39594	42.66	492	504	492	639	345	492	499.11	0.32	0	4654	506	499	492	485	478	502	488	593	147	500	350	1	1	118583005	591	4.57	0.69	03	0.03	109.00	718.00	749	20230927	-33.51	471	20240806	5.73	632	-21.20	20240102	471	5.73	20240806	749	-33.51	20230927	471	5.73	20240806	0.05	N	002630	500	592 억		373916	N	N	0	N	00	N
120	20240809	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	501	9	2	1.83	15724972	31468	33.90	492	504	492	639	345	492	499.71	0.32	0	330	506	499	492	485	478	502	488	593	147	500	350	1	1	118583005	594	4.60	0.70	03	0.03	109.00	718.00	749	20230927	-33.11	471	20240806	6.37	632	-20.73	20240102	471	6.37	20240806	749	-33.11	20230927	471	6.37	20240806	0.05	N	002630	500	592 억		373916	N	N	0	N	00	N
121	20240809	090131	57	100.00	KOSPI		의약품	N	N	N	N		N	492	0	3	0.00	1219290	2477	2.67	492	495	492	639	345	492	492.24	0.32	0	20	506	499	492	485	478	502	488	593	147	500	350	1	1	118583005	583	4.51	0.69	03	0.00	109.00	718.00	749	20230927	-34.31	471	20240806	4.46	632	-22.15	20240102	471	4.46	20240806	749	-34.31	20230927	471	4.46	20240806	0.05	N	002630	500	592 억		373916	N	N	0	N	00	N
122	20240808	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	492	-1	5	-0.20	45461445	92802	81.96	490	499	485	640	346	493	489.88	0.31	0	6280	509	501	492	484	475	505	488	593	147	500	350	1	1	118583005	583	4.51	0.69	03	0.08	109.00	718.00	749	20230927	-34.31	471	20240806	4.46	632	-22.15	20240102	471	4.46	20240806	749	-34.31	20230927	471	4.46	20240806	0.05	N	002630	500	592 억		367636	N	N	0	N	00	N
123	20240808	150130	57	100.00	KOSPI		의약품	N	N	N	N		N	489	-4	5	-0.81	36971597	75403	66.59	490	499	485	640	346	493	490.32	0.31	0	6061	509	501	492	484	475	505	488	593	147	500	350	1	1	118583005	580	4.49	0.68	03	0.06	109.00	718.00	749	20230927	-34.71	471	20240806	3.82	632	-22.63	20240102	471	3.82	20240806	749	-34.71	20230927	471	3.82	20240806	0.05	N	002630	500	592 억		367636	N	N	0	N	00	N
124	20240808	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	493	0	3	0.00	34247211	69838	61.68	490	499	485	640	346	493	490.38	0.31	0	5773	509	501	492	484	475	505	488	593	147	500	350	1	1	118583005	585	4.52	0.69	03	0.06	109.00	718.00	749	20230927	-34.18	471	20240806	4.67	632	-21.99	20240102	471	4.67	20240806	749	-34.18	20230927	471	4.67	20240806	0.05	N	002630	500	592 억		367636	N	N	0	N	00	N
125	20240808	130131	57	100.00	KOSPI		의약품	N	N	N	N		N	493	0	3	0.00	26489675	54007	47.70	490	499	485	640	346	493	490.49	0.31	0	4049	509	501	492	484	475	505	488	593	147	500	350	1	1	118583005	585	4.52	0.69	03	0.05	109.00	718.00	749	20230927	-34.18	471	20240806	4.67	632	-21.99	20240102	471	4.67	20240806	749	-34.18	20230927	471	4.67	20240806	0.05	N	002630	500	592 억		367636	N	N	0	N	00	N
126	20240808	120132	57	100.00	KOSPI		의약품	N	N	N	N		N	494	1	2	0.20	20344184	41520	36.67	490	499	485	640	346	493	489.99	0.31	0	1670	509	501	492	484	475	505	488	593	147	500	350	1	1	118583005	586	4.53	0.69	03	0.04	109.00	718.00	749	20230927	-34.05	471	20240806	4.88	632	-21.84	20240102	471	4.88	20240806	749	-34.05	20230927	471	4.88	20240806	0.05	N	002630	500	592 억		367636	N	N	0	N	00	N
127	20240808	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	491	-2	5	-0.41	18796857	38375	33.89	490	499	485	640	346	493	489.82	0.31	0	1082	509	501	492	484	475	505	488	593	147	500	350	1	1	118583005	582	4.50	0.68	03	0.03	109.00	718.00	749	20230927	-34.45	471	20240806	4.25	632	-22.31	20240102	471	4.25	20240806	749	-34.45	20230927	471	4.25	20240806	0.05	N	002630	500	592 억		367636	N	N	0	N	00	N
128	20240808	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	494	1	2	0.20	10916937	22383	19.77	490	494	485	640	346	493	487.73	0.31	0	672	509	501	492	484	475	505	488	593	147	500	350	1	1	118583005	586	4.53	0.69	03	0.02	109.00	718.00	749	20230927	-34.05	471	20240806	4.88	632	-21.84	20240102	471	4.88	20240806	749	-34.05	20230927	471	4.88	20240806	0.05	N	002630	500	592 억		367636	N	N	0	N	00	N
129	20240808	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	489	-4	5	-0.81	425309	868	0.77	490	490	489	640	346	493	489.99	0.31	0	-198	509	501	492	484	475	505	488	593	147	500	350	1	1	118583005	580	4.49	0.68	03	0.00	109.00	718.00	749	20230927	-34.71	471	20240806	3.82	632	-22.63	20240102	471	3.82	20240806	749	-34.71	20230927	471	3.82	20240806	0.05	N	002630	500	592 억		367636	N	N	0	N	00	N
130	20240807	160128	57	100.00	KOSPI		의약품	N	N	N	N		N	493	5	2	1.02	55429664	113031	72.85	488	500	483	634	342	488	490.39	0.30	0	10810	522	505	488	471	454	513	479	593	146	500	350	1	1	118583005	585	4.52	0.69	03	0.10	109.00	718.00	749	20230927	-34.18	471	20240806	4.67	632	-21.99	20240102	471	4.67	20240806	749	-34.18	20230927	471	4.67	20240806	0.05	N	002630	500	592 억		356826	N	N	0	N	00	N
131	20240807	150130	57	100.00	KOSPI		의약품	N	N	N	N		N	491	3	2	0.61	48043739	97993	63.16	488	500	483	634	342	488	490.28	0.30	0	13717	522	505	488	471	454	513	479	593	146	500	350	1	1	118583005	582	4.50	0.68	03	0.08	109.00	718.00	749	20230927	-34.45	471	20240806	4.25	632	-22.31	20240102	471	4.25	20240806	749	-34.45	20230927	471	4.25	20240806	0.05	N	002630	500	592 억		356826	N	N	0	N	00	N
132	20240807	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	493	5	2	1.02	45166011	92114	59.37	488	500	483	634	342	488	490.33	0.30	0	14715	522	505	488	471	454	513	479	593	146	500	350	1	1	118583005	585	4.52	0.69	03	0.08	109.00	718.00	749	20230927	-34.18	471	20240806	4.67	632	-21.99	20240102	471	4.67	20240806	749	-34.18	20230927	471	4.67	20240806	0.05	N	002630	500	592 억		356826	N	N	0	N	00	N
133	20240807	130130	57	100.00	KOSPI		의약품	N	N	N	N		N	491	3	2	0.61	33490098	68112	43.90	488	500	483	634	342	488	491.69	0.30	0	11956	522	505	488	471	454	513	479	593	146	500	350	1	1	118583005	582	4.50	0.68	03	0.06	109.00	718.00	749	20230927	-34.45	471	20240806	4.25	632	-22.31	20240102	471	4.25	20240806	749	-34.45	20230927	471	4.25	20240806	0.05	N	002630	500	592 억		356826	N	N	0	N	00	N
134	20240807	120131	57	100.00	KOSPI		의약품	N	N	N	N		N	493	5	2	1.02	17608898	35500	22.88	488	500	488	634	342	488	496.03	0.30	0	4213	522	505	488	471	454	513	479	593	146	500	350	1	1	118583005	585	4.52	0.69	03	0.03	109.00	718.00	749	20230927	-34.18	471	20240806	4.67	632	-21.99	20240102	471	4.67	20240806	749	-34.18	20230927	471	4.67	20240806	0.05	N	002630	500	592 억		356826	N	N	0	N	00	N
135	20240807	110130	57	100.00	KOSPI		의약품	N	N	N	N		N	497	9	2	1.84	14006203	28208	18.18	488	500	488	634	342	488	496.53	0.30	0	741	522	505	488	471	454	513	479	593	146	500	350	1	1	118583005	589	4.56	0.69	03	0.02	109.00	718.00	749	20230927	-33.64	471	20240806	5.52	632	-21.36	20240102	471	5.52	20240806	749	-33.64	20230927	471	5.52	20240806	0.05	N	002630	500	592 억		356826	N	N	0	N	00	N
136	20240807	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	499	11	2	2.25	10929371	21978	14.17	488	500	488	634	342	488	497.29	0.30	0	682	522	505	488	471	454	513	479	593	146	500	350	1	1	118583005	592	4.58	0.69	03	0.02	109.00	718.00	749	20230927	-33.38	471	20240806	5.94	632	-21.04	20240102	471	5.94	20240806	749	-33.38	20230927	471	5.94	20240806	0.05	N	002630	500	592 억		356826	N	N	0	N	00	N
137	20240807	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	488	0	3	0.00	128832	264	0.17	488	488	488	634	342	488	488.00	0.30	0	0	522	505	488	471	454	513	479	593	146	500	350	1	1	118583005	579	4.48	0.68	03	0.00	109.00	718.00	749	20230927	-34.85	471	20240806	3.61	632	-22.78	20240102	471	3.61	20240806	749	-34.85	20230927	471	3.61	20240806	0.05	N	002630	500	592 억		356826	N	N	0	N	00	N
138	20240806	160129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	488	12	2	2.52	75231971	155049	44.11	471	505	471	618	334	476	485.21	0.29	0	10942	514	494	485	465	456	490	461	593	142	500	340	1	1	118583005	579	4.48	0.68	03	0.13	109.00	718.00	749	20230927	-34.85	471	20240806	3.61	632	-22.78	20240102	471	3.61	20240806	749	-34.85	20230927	471	3.61	20240806	0.05	N	002630	500	592 억		345784	N	N	28	N	00	N
139	20240806	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	490	14	2	2.94	69913956	144170	41.02	471	505	471	618	334	476	484.94	0.29	0	11048	514	494	485	465	456	490	461	593	142	500	340	1	1	118583005	581	4.50	0.68	03	0.12	109.00	718.00	749	20230927	-34.58	471	20240806	4.03	632	-22.47	20240102	471	4.03	20240806	749	-34.58	20230927	471	4.03	20240806	0.05	N	002630	500	592 억		345784	N	N	28	N	00	N
140	20240806	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	491	15	2	3.15	69507159	143340	40.78	471	505	471	618	334	476	484.91	0.29	0	11074	514	494	485	465	456	490	461	593	142	500	340	1	1	118583005	582	4.50	0.68	03	0.12	109.00	718.00	749	20230927	-34.45	471	20240806	4.25	632	-22.31	20240102	471	4.25	20240806	749	-34.45	20230927	471	4.25	20240806	0.05	N	002630	500	592 억		345784	N	N	28	N	00	N
141	20240806	130130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	490	14	2	2.94	65805880	135781	38.63	471	505	471	618	334	476	484.65	0.29	0	9427	514	494	485	465	456	490	461	593	142	500	340	1	1	118583005	581	4.50	0.68	03	0.11	109.00	718.00	749	20230927	-34.58	471	20240806	4.03	632	-22.47	20240102	471	4.03	20240806	749	-34.58	20230927	471	4.03	20240806	0.05	N	002630	500	592 억		345784	N	N	28	N	00	N
142	20240806	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	489	13	2	2.73	56575089	116949	33.27	471	505	471	618	334	476	483.76	0.29	0	6097	514	494	485	465	456	490	461	593	142	500	340	1	1	118583005	580	4.49	0.68	03	0.10	109.00	718.00	749	20230927	-34.71	471	20240806	3.82	632	-22.63	20240102	471	3.82	20240806	749	-34.71	20230927	471	3.82	20240806	0.05	N	002630	500	592 억		345784	N	N	28	N	00	N
143	20240806	110129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	490	14	2	2.94	52846625	109337	31.11	471	505	471	618	334	476	483.34	0.29	0	6412	514	494	485	465	456	490	461	593	142	500	340	1	1	118583005	581	4.50	0.68	03	0.09	109.00	718.00	749	20230927	-34.58	471	20240806	4.03	632	-22.47	20240102	471	4.03	20240806	749	-34.58	20230927	471	4.03	20240806	0.05	N	002630	500	592 억		345784	N	N	28	N	00	N
144	20240806	100130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	491	15	2	3.15	39079230	81129	23.08	471	505	471	618	334	476	481.69	0.29	0	7474	514	494	485	465	456	490	461	593	142	500	340	1	1	118583005	582	4.50	0.68	03	0.07	109.00	718.00	749	20230927	-34.45	471	20240806	4.25	632	-22.31	20240102	471	4.25	20240806	749	-34.45	20230927	471	4.25	20240806	0.05	N	002630	500	592 억		345784	N	N	28	N	00	N
145	20240806	090129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	489	13	2	2.73	2806302	5926	1.69	471	489	471	618	334	476	473.56	0.29	0	2962	514	494	485	465	456	490	461	593	142	500	340	1	1	118583005	580	4.49	0.68	03	0.00	109.00	718.00	749	20230927	-34.71	471	20240806	3.82	632	-22.63	20240102	471	3.82	20240806	749	-34.71	20230927	471	3.82	20240806	0.05	N	002630	500	592 억		345784	N	N	28	N	00	N
146	20240805	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	476	-33	5	-6.48	171867228	351473	215.15	505	505	476	661	357	509	489.03	0.33	0	-49409	526	517	512	503	498	515	501	593	152	500	360	1	1	118583005	564	4.37	0.66	03	0.30	109.00	718.00	749	20230927	-36.45	476	20240805	0.00	632	-24.68	20240102	476	0.00	20240805	749	-36.45	20230927	476	0.00	20240805	0.05	N	002630	500	592 억		391019	N	N	28	N	00	N
147	20240805	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	483	-26	5	-5.11	163274531	333535	204.17	505	505	477	661	357	509	489.53	0.33	0	-49094	526	517	512	503	498	515	501	593	152	500	360	1	1	118583005	573	4.43	0.67	03	0.28	109.00	718.00	749	20230927	-35.51	477	20240805	1.26	632	-23.58	20240102	477	1.26	20240805	749	-35.51	20230927	477	1.26	20240805	0.05	N	002630	500	592 억		391019	N	N	118	N	00	N
148	20240805	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	484	-25	5	-4.91	127629123	258951	158.51	505	505	484	661	357	509	492.87	0.33	0	-46471	526	517	512	503	498	515	501	593	152	500	360	1	1	118583005	574	4.44	0.67	03	0.22	109.00	718.00	749	20230927	-35.38	484	20240805	0.00	632	-23.42	20240102	484	0.00	20240805	749	-35.38	20230927	484	0.00	20240805	0.05	N	002630	500	592 억		391019	N	N	118	N	00	N
149	20240805	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	491	-18	5	-3.54	96599809	195366	119.59	505	505	490	661	357	509	494.46	0.33	0	-44228	526	517	512	503	498	515	501	593	152	500	360	1	1	118583005	582	4.50	0.68	03	0.16	109.00	718.00	749	20230927	-34.45	490	20240805	0.20	632	-22.31	20240102	490	0.20	20240805	749	-34.45	20230927	490	0.20	20240805	0.05	N	002630	500	592 억		391019	N	N	118	N	00	N
150	20240805	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	492	-17	5	-3.34	74998056	151421	92.69	505	505	491	661	357	509	495.29	0.33	0	-42717	526	517	512	503	498	515	501	593	152	500	360	1	1	118583005	583	4.51	0.69	03	0.13	109.00	718.00	749	20230927	-34.31	491	20240805	0.20	632	-22.15	20240102	491	0.20	20240805	749	-34.31	20230927	491	0.20	20240805	0.05	N	002630	500	592 억		391019	N	N	118	N	00	N
151	20240805	110131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	495	-14	5	-2.75	45193890	91018	55.72	505	505	491	661	357	509	496.54	0.33	0	-37545	526	517	512	503	498	515	501	593	152	500	360	1	1	118583005	587	4.54	0.69	03	0.08	109.00	718.00	749	20230927	-33.91	491	20240805	0.81	632	-21.68	20240102	491	0.81	20240805	749	-33.91	20230927	491	0.81	20240805	0.05	N	002630	500	592 억		391019	N	N	118	N	00	N
152	20240805	100129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	497	-12	5	-2.36	29138575	58580	35.86	505	505	491	661	357	509	497.42	0.33	0	-22614	526	517	512	503	498	515	501	593	152	500	360	1	1	118583005	589	4.56	0.69	03	0.05	109.00	718.00	749	20230927	-33.64	491	20240805	1.22	632	-21.36	20240102	491	1.22	20240805	749	-33.64	20230927	491	1.22	20240805	0.05	N	002630	500	592 억		391019	N	N	118	N	00	N
153	20240805	090128	57	100.00	KOSPI		의약품	N	N	N	N		N	505	-4	5	-0.79	787800	1560	0.95	505	505	505	661	357	509	505.00	0.33	0	0	526	517	512	503	498	515	501	593	152	500	360	1	1	118583005	599	4.63	0.70	03	0.00	109.00	718.00	749	20230927	-32.58	496	20240426	1.81	632	-20.09	20240102	496	1.81	20240426	749	-32.58	20230927	496	1.81	20240426	0.05	N	002630	500	592 억		391019	N	N	118	N	00	N
154	20240802	160128	57	100.00	KOSPI		의약품	N	N	N	N		N	509	-10	5	-1.93	83494556	163352	258.65	514	521	507	674	364	519	511.13	0.33	0	948	526	522	520	516	514	521	515	593	155	500	370	1	1	118583005	604	4.67	0.71	03	0.14	109.00	718.00	749	20230927	-32.04	496	20240426	2.62	632	-19.46	20240102	496	2.62	20240426	749	-32.04	20230927	496	2.62	20240426	0.05	N	002630	500	592 억		394265	N	N	118	N	00	N
155	20240802	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	511	-8	5	-1.54	82758743	161907	256.36	514	521	507	674	364	519	511.15	0.33	0	1660	526	522	520	516	514	521	515	593	155	500	370	1	1	118583005	606	4.69	0.71	03	0.14	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.05	N	002630	500	592 억		394265	N	N	199	N	00	N
156	20240802	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	511	-8	5	-1.54	58841139	114948	182.01	514	521	510	674	364	519	511.89	0.33	0	346	526	522	520	516	514	521	515	593	155	500	370	1	1	118583005	606	4.69	0.71	03	0.10	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.05	N	002630	500	592 억		394265	N	N	199	N	00	N
157	20240802	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	514	-5	5	-0.96	54096683	105673	167.32	514	521	510	674	364	519	511.93	0.33	0	195	526	522	520	516	514	521	515	593	155	500	370	1	1	118583005	610	4.72	0.72	03	0.09	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.05	N	002630	500	592 억		394265	N	N	199	N	00	N
158	20240802	120129	57	100.00	KOSPI		의약품	N	N	N	N		N	511	-8	5	-1.54	33632598	65660	103.96	514	521	510	674	364	519	512.22	0.33	0	1552	526	522	520	516	514	521	515	593	155	500	370	1	1	118583005	606	4.69	0.71	03	0.06	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.05	N	002630	500	592 억		394265	N	N	199	N	00	N
159	20240802	110129	57	100.00	KOSPI		의약품	N	N	N	N		N	515	-4	5	-0.77	22924741	44717	70.80	514	521	510	674	364	519	512.66	0.33	0	1552	526	522	520	516	514	521	515	593	155	500	370	1	1	118583005	611	4.72	0.72	03	0.04	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.05	N	002630	500	592 억		394265	N	N	199	N	00	N
160	20240802	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	515	-4	5	-0.77	19131085	37297	59.06	514	521	510	674	364	519	512.94	0.33	0	1479	526	522	520	516	514	521	515	593	155	500	370	1	1	118583005	611	4.72	0.72	03	0.03	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.05	N	002630	500	592 억		394265	N	N	199	N	00	N
161	20240802	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	514	-5	5	-0.96	349006	679	1.08	514	514	514	674	364	519	514.00	0.33	0	-42	526	522	520	516	514	521	515	593	155	500	370	1	1	118583005	610	4.72	0.72	03	0.00	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.05	N	002630	500	592 억		394265	N	N	199	N	00	N
162	20240801	160127	57	100.00	KOSPI		의약품	N	N	N	N		N	519	-5	5	-0.95	32817769	63156	102.49	520	524	518	681	367	524	519.63	0.32	0	8991	537	530	520	513	503	534	517	593	157	500	370	1	1	118583005	615	4.76	0.72	03	0.05	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.05	N	002630	500	592 억		385169	N	N	199	N	00	N
163	20240801	150129	57	100.00	KOSPI		의약품	N	N	N	N		N	522	-2	5	-0.38	31514899	60646	98.41	520	524	518	681	367	524	519.65	0.32	0	9030	537	530	520	513	503	534	517	593	157	500	370	1	1	118583005	619	4.79	0.73	03	0.05	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.05	N	002630	500	592 억		385169	N	N	194	N	00	N
164	20240801	140129	57	100.00	KOSPI		의약품	N	N	N	N		N	522	-2	5	-0.38	30646495	58978	95.71	520	524	518	681	367	524	519.63	0.32	0	8142	537	530	520	513	503	534	517	593	157	500	370	1	1	118583005	619	4.79	0.73	03	0.05	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.05	N	002630	500	592 억		385169	N	N	194	N	00	N
165	20240801	130128	57	100.00	KOSPI		의약품	N	N	N	N		N	521	-3	5	-0.57	27502295	52934	85.90	520	524	518	681	367	524	519.56	0.32	0	7955	537	530	520	513	503	534	517	593	157	500	370	1	1	118583005	618	4.78	0.73	03	0.04	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.05	N	002630	500	592 억		385169	N	N	194	N	00	N
166	20240801	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	523	-1	5	-0.19	24535283	47232	76.65	520	524	518	681	367	524	519.46	0.32	0	8376	537	530	520	513	503	534	517	593	157	500	370	1	1	118583005	620	4.80	0.73	03	0.04	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.05	N	002630	500	592 억		385169	N	N	194	N	00	N
167	20240801	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	520	-4	5	-0.76	21920698	42205	68.49	520	524	518	681	367	524	519.39	0.32	0	8366	537	530	520	513	503	534	517	593	157	500	370	1	1	118583005	617	4.77	0.72	03	0.04	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.05	N	002630	500	592 억		385169	N	N	194	N	00	N
168	20240801	100128	57	100.00	KOSPI		의약품	N	N	N	N		N	520	-4	5	-0.76	18368592	35365	57.39	520	524	518	681	367	524	519.40	0.32	0	8060	537	530	520	513	503	534	517	593	157	500	370	1	1	118583005	617	4.77	0.72	03	0.03	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.05	N	002630	500	592 억		385169	N	N	194	N	00	N
169	20240801	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	520	-4	5	-0.76	164840	317	0.51	520	520	520	681	367	524	520.00	0.32	0	-47	537	530	520	513	503	534	517	593	157	500	370	1	1	118583005	617	4.77	0.72	03	0.00	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.05	N	002630	500	592 억		385169	N	N	194	N	00	N