KissMeData/002630/price/prices-20241001.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	20241031	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	463	10	2	2.21	93996450	201451	267.42	460	472	453	588	318	453	466.60	0.27	0	-6672	461	457	452	448	443	459	450	593	135	500	320	1	1	118583005	549	4.25	0.64	03	0.17	109.00	718.00	688	20231117	-32.70	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	688	-32.70	20231117	444	4.28	20240909	0.00	N	002630	500	592 억		316429	N	N	2	N	00	N
3	20241031	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	464	11	2	2.43	89387335	191510	254.22	460	472	453	588	318	453	466.75	0.27	0	-6594	461	457	452	448	443	459	450	593	135	500	320	1	1	118583005	550	4.26	0.65	03	0.16	109.00	718.00	688	20231117	-32.56	444	20240909	4.50	632	-26.58	20240102	444	4.50	20240909	688	-32.56	20231117	444	4.50	20240909	0.00	N	002630	500	592 억		316429	N	N	0	N	00	N
4	20241031	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	468	15	2	3.31	81976612	175626	233.14	460	472	453	588	318	453	466.77	0.27	0	-7916	461	457	452	448	443	459	450	593	135	500	320	1	1	118583005	555	4.29	0.65	03	0.15	109.00	718.00	688	20231117	-31.98	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	688	-31.98	20231117	444	5.41	20240909	0.00	N	002630	500	592 억		316429	N	N	0	N	00	N
5	20241031	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	470	17	2	3.75	52616533	113155	150.21	460	472	453	588	318	453	465.00	0.27	0	-7847	461	457	452	448	443	459	450	593	135	500	320	1	1	118583005	557	4.31	0.65	03	0.10	109.00	718.00	688	20231117	-31.69	444	20240909	5.86	632	-25.63	20240102	444	5.86	20240909	688	-31.69	20231117	444	5.86	20240909	0.00	N	002630	500	592 억		316429	N	N	0	N	00	N
6	20241031	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	458	5	2	1.10	13054748	28546	37.89	460	460	453	588	318	453	457.32	0.27	0	-784	461	457	452	448	443	459	450	593	135	500	320	1	1	118583005	543	4.20	0.64	03	0.02	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		316429	N	N	0	N	00	N
7	20241031	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	458	5	2	1.10	9847339	21526	28.58	460	460	453	588	318	453	457.46	0.27	0	-467	461	457	452	448	443	459	450	593	135	500	320	1	1	118583005	543	4.20	0.64	03	0.02	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		316429	N	N	0	N	00	N
8	20241031	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	458	5	2	1.10	3669048	8035	10.67	460	460	453	588	318	453	456.63	0.27	0	-716	461	457	452	448	443	459	450	593	135	500	320	1	1	118583005	543	4.20	0.64	03	0.01	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		316429	N	N	0	N	00	N
9	20241031	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	460	7	2	1.55	460000	1000	1.33	460	460	460	588	318	453	460.00	0.27	0	-150	461	457	452	448	443	459	450	593	135	500	320	1	1	118583005	545	4.22	0.64	03	0.00	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		316429	N	N	0	N	00	N
10	20241030	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	453	6	2	1.34	34028790	75331	138.75	447	456	447	581	313	447	451.72	0.27	0	-4426	457	452	448	443	439	454	445	593	134	500	320	1	1	118583005	537	4.16	0.63	03	0.06	109.00	718.00	688	20231117	-34.16	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		320933	N	N	1	N	00	N
11	20241030	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	455	8	2	1.79	33520327	74210	136.68	447	456	447	581	313	447	451.70	0.27	0	-4128	457	452	448	443	439	454	445	593	134	500	320	1	1	118583005	540	4.17	0.63	03	0.06	109.00	718.00	688	20231117	-33.87	444	20240909	2.48	632	-28.01	20240102	444	2.48	20240909	688	-33.87	20231117	444	2.48	20240909	0.00	N	002630	500	592 억		320933	N	N	1	N	00	N
12	20241030	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	453	6	2	1.34	30519554	67591	124.49	447	456	447	581	313	447	451.53	0.27	0	-2889	457	452	448	443	439	454	445	593	134	500	320	1	1	118583005	537	4.16	0.63	03	0.06	109.00	718.00	688	20231117	-34.16	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		320933	N	N	1	N	00	N
13	20241030	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	453	6	2	1.34	30506890	67563	124.44	447	456	447	581	313	447	451.53	0.27	0	-2889	457	452	448	443	439	454	445	593	134	500	320	1	1	118583005	537	4.16	0.63	03	0.06	109.00	718.00	688	20231117	-34.16	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		320933	N	N	1	N	00	N
14	20241030	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	450	3	2	0.67	26760873	59272	109.17	447	456	447	581	313	447	451.49	0.27	0	-1824	457	452	448	443	439	454	445	593	134	500	320	1	1	118583005	534	4.13	0.63	03	0.05	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		320933	N	N	1	N	00	N
15	20241030	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	450	3	2	0.67	17377909	38421	70.76	447	456	447	581	313	447	452.30	0.27	0	-1824	457	452	448	443	439	454	445	593	134	500	320	1	1	118583005	534	4.13	0.63	03	0.03	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		320933	N	N	1	N	00	N
16	20241030	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	451	4	2	0.89	7074739	15685	28.89	447	453	447	581	313	447	451.05	0.27	0	-1782	457	452	448	443	439	454	445	593	134	500	320	1	1	118583005	535	4.14	0.63	03	0.01	109.00	718.00	688	20231117	-34.45	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		320933	N	N	1	N	00	N
17	20241030	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	447	0	3	0.00	40230	90	0.17	447	447	447	581	313	447	447.00	0.27	0	-13	457	452	448	443	439	454	445	593	134	500	320	1	1	118583005	530	4.10	0.62	03	0.00	109.00	718.00	688	20231117	-35.03	444	20240909	0.68	632	-29.27	20240102	444	0.68	20240909	688	-35.03	20231117	444	0.68	20240909	0.00	N	002630	500	592 억		320933	N	N	1	N	00	N
18	20241029	160136	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	447	-2	5	-0.45	23420163	52028	62.29	446	453	444	583	315	449	450.15	0.27	0	-3268	453	450	448	445	443	450	445	593	134	500	320	1	1	118583005	530	4.10	0.62	03	0.04	109.00	718.00	688	20231117	-35.03	444	20241029	0.68	632	-29.27	20240102	444	0.68	20241029	688	-35.03	20231117	444	0.68	20241029	0.00	N	002630	500	592 억		324201	N	N	1	N	00	N
19	20241029	150138	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	451	2	2	0.45	21656262	48085	57.57	446	453	444	583	315	449	450.37	0.27	0	-3268	453	450	448	445	443	450	445	593	134	500	320	1	1	118583005	535	4.14	0.63	03	0.04	109.00	718.00	688	20231117	-34.45	444	20241029	1.58	632	-28.64	20240102	444	1.58	20241029	688	-34.45	20231117	444	1.58	20241029	0.00	N	002630	500	592 억		324201	N	N	0	N	00	N
20	20241029	140136	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	450	1	2	0.22	16937608	37601	45.02	446	453	444	583	315	449	450.46	0.27	0	-2534	453	450	448	445	443	450	445	593	134	500	320	1	1	118583005	534	4.13	0.63	03	0.03	109.00	718.00	688	20231117	-34.59	444	20241029	1.35	632	-28.80	20240102	444	1.35	20241029	688	-34.59	20231117	444	1.35	20241029	0.00	N	002630	500	592 억		324201	N	N	0	N	00	N
21	20241029	130137	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	451	2	2	0.45	9241771	20526	24.58	446	453	444	583	315	449	450.25	0.27	0	-1496	453	450	448	445	443	450	445	593	134	500	320	1	1	118583005	535	4.14	0.63	03	0.02	109.00	718.00	688	20231117	-34.45	444	20241029	1.58	632	-28.64	20240102	444	1.58	20241029	688	-34.45	20231117	444	1.58	20241029	0.00	N	002630	500	592 억		324201	N	N	0	N	00	N
22	20241029	120137	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	450	1	2	0.22	6031169	13406	16.05	446	453	444	583	315	449	449.89	0.27	0	-1496	453	450	448	445	443	450	445	593	134	500	320	1	1	118583005	534	4.13	0.63	03	0.01	109.00	718.00	688	20231117	-34.59	444	20241029	1.35	632	-28.80	20240102	444	1.35	20241029	688	-34.59	20231117	444	1.35	20241029	0.00	N	002630	500	592 억		324201	N	N	0	N	00	N
23	20241029	110131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	451	2	2	0.45	4773880	10617	12.71	446	453	444	583	315	449	449.64	0.27	0	-1496	453	450	448	445	443	450	445	593	134	500	320	1	1	118583005	535	4.14	0.63	03	0.01	109.00	718.00	688	20231117	-34.45	444	20241029	1.58	632	-28.64	20240102	444	1.58	20241029	688	-34.45	20231117	444	1.58	20241029	0.00	N	002630	500	592 억		324201	N	N	0	N	00	N
24	20241029	100137	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	449	0	3	0.00	1741583	3890	4.66	446	453	444	583	315	449	447.71	0.27	0	-1476	453	450	448	445	443	450	445	593	134	500	320	1	1	118583005	532	4.12	0.63	03	0.00	109.00	718.00	688	20231117	-34.74	444	20241029	1.13	632	-28.96	20240102	444	1.13	20241029	688	-34.74	20231117	444	1.13	20241029	0.00	N	002630	500	592 억		324201	N	N	0	N	00	N
25	20241028	160136	57	100.00	KOSPI		의약품	N	N	N	N		N	449	-1	5	-0.22	37573496	83522	159.15	450	451	446	585	315	450	449.86	0.28	0	-2497	459	454	450	445	441	452	443	593	135	500	320	1	1	118583005	532	4.12	0.63	03	0.07	109.00	718.00	688	20231117	-34.74	444	20240909	1.13	632	-28.96	20240102	444	1.13	20240909	688	-34.74	20231117	444	1.13	20240909	0.00	N	002630	500	592 억		326698	N	N	0	N	00	N
26	20241028	150136	57	100.00	KOSPI		의약품	N	N	N	N		N	447	-3	5	-0.67	35812652	79601	151.68	450	451	446	585	315	450	449.90	0.28	0	-2089	459	454	450	445	441	452	443	593	135	500	320	1	1	118583005	530	4.10	0.62	03	0.07	109.00	718.00	688	20231117	-35.03	444	20240909	0.68	632	-29.27	20240102	444	0.68	20240909	688	-35.03	20231117	444	0.68	20240909	0.00	N	002630	500	592 억		326698	N	N	0	N	00	N
27	20241028	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	451	1	2	0.22	33406009	74227	141.44	450	451	446	585	315	450	450.05	0.28	0	-2089	459	454	450	445	441	452	443	593	135	500	320	1	1	118583005	535	4.14	0.63	03	0.06	109.00	718.00	688	20231117	-34.45	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		326698	N	N	0	N	00	N
28	20241028	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	451	1	2	0.22	23116015	51371	97.89	450	451	446	585	315	450	449.98	0.28	0	-1424	459	454	450	445	441	452	443	593	135	500	320	1	1	118583005	535	4.14	0.63	03	0.04	109.00	718.00	688	20231117	-34.45	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		326698	N	N	0	N	00	N
29	20241028	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	450	0	3	0.00	13163658	29303	55.84	450	451	446	585	315	450	449.23	0.28	0	-1272	459	454	450	445	441	452	443	593	135	500	320	1	1	118583005	534	4.13	0.63	03	0.02	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		326698	N	N	0	N	00	N
30	20241028	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	450	0	3	0.00	10907612	24285	46.27	450	451	446	585	315	450	449.15	0.28	0	-32	459	454	450	445	441	452	443	593	135	500	320	1	1	118583005	534	4.13	0.63	03	0.02	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		326698	N	N	0	N	00	N
31	20241028	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	450	0	3	0.00	10077754	22441	42.76	450	451	446	585	315	450	449.08	0.28	0	-32	459	454	450	445	441	452	443	593	135	500	320	1	1	118583005	534	4.13	0.63	03	0.02	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		326698	N	N	0	N	00	N
32	20241028	090136	57	100.00	KOSPI		의약품	N	N	N	N		N	450	0	3	0.00	750150	1667	3.18	450	450	450	585	315	450	450.00	0.28	0	-2	459	454	450	445	441	452	443	593	135	500	320	1	1	118583005	534	4.13	0.63	03	0.00	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		326698	N	N	0	N	00	N
33	20241025	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	450	0	3	0.00	23610032	52480	155.64	454	455	446	585	315	450	449.89	0.28	0	-4130	455	452	451	448	447	452	448	593	135	500	320	1	1	118583005	534	4.13	0.63	03	0.04	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		330828	N	N	0	N	00	N
34	20241025	150136	57	100.00	KOSPI		의약품	N	N	N	N		N	446	-4	5	-0.89	22471008	49946	148.13	454	455	446	585	315	450	449.91	0.28	0	-2970	455	452	451	448	447	452	448	593	135	500	320	1	1	118583005	529	4.09	0.62	03	0.04	109.00	718.00	688	20231117	-35.17	444	20240909	0.45	632	-29.43	20240102	444	0.45	20240909	688	-35.17	20231117	444	0.45	20240909	0.00	N	002630	500	592 억		330828	N	N	0	N	00	N
35	20241025	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	450	0	3	0.00	17554719	38990	115.64	454	455	449	585	315	450	450.24	0.28	0	-2576	455	452	451	448	447	452	448	593	135	500	320	1	1	118583005	534	4.13	0.63	03	0.03	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		330828	N	N	0	N	00	N
36	20241025	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	449	-1	5	-0.22	14691373	32629	96.77	454	455	449	585	315	450	450.26	0.28	0	-2084	455	452	451	448	447	452	448	593	135	500	320	1	1	118583005	532	4.12	0.63	03	0.03	109.00	718.00	688	20231117	-34.74	444	20240909	1.13	632	-28.96	20240102	444	1.13	20240909	688	-34.74	20231117	444	1.13	20240909	0.00	N	002630	500	592 억		330828	N	N	0	N	00	N
37	20241025	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	450	0	3	0.00	14528913	32268	95.70	454	455	449	585	315	450	450.26	0.28	0	-1933	455	452	451	448	447	452	448	593	135	500	320	1	1	118583005	534	4.13	0.63	03	0.03	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		330828	N	N	0	N	00	N
38	20241025	110136	57	100.00	KOSPI		의약품	N	N	N	N		N	450	0	3	0.00	13521152	30032	89.07	454	455	449	585	315	450	450.22	0.28	0	-770	455	452	451	448	447	452	448	593	135	500	320	1	1	118583005	534	4.13	0.63	03	0.03	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		330828	N	N	0	N	00	N
39	20241025	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	453	3	2	0.67	8200096	18208	54.00	454	455	450	585	315	450	450.36	0.28	0	126	455	452	451	448	447	452	448	593	135	500	320	1	1	118583005	537	4.16	0.63	03	0.02	109.00	718.00	688	20231117	-34.16	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		330828	N	N	0	N	00	N
40	20241025	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	454	4	2	0.89	65830	145	0.43	454	454	454	585	315	450	454.00	0.28	0	-21	455	452	451	448	447	452	448	593	135	500	320	1	1	118583005	538	4.17	0.63	03	0.00	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		330828	N	N	0	N	00	N
41	20241024	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	450	-4	5	-0.88	15215205	33718	38.74	454	454	450	590	318	454	451.25	0.28	0	-2752	468	460	455	447	442	458	445	593	136	500	320	1	1	118583005	534	4.13	0.63	03	0.03	109.00	718.00	688	20231117	-34.59	444	20240909	1.35	632	-28.80	20240102	444	1.35	20240909	688	-34.59	20231117	444	1.35	20240909	0.00	N	002630	500	592 억		333580	N	N	0	N	00	N
42	20241024	150136	57	100.00	KOSPI		의약품	N	N	N	N		N	452	-2	5	-0.44	10867731	24068	27.65	454	454	450	590	318	454	451.54	0.28	0	-2752	468	460	455	447	442	458	445	593	136	500	320	1	1	118583005	536	4.15	0.63	03	0.02	109.00	718.00	688	20231117	-34.30	444	20240909	1.80	632	-28.48	20240102	444	1.80	20240909	688	-34.30	20231117	444	1.80	20240909	0.00	N	002630	500	592 억		333580	N	N	0	N	00	N
43	20241024	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	451	-3	5	-0.66	9830881	21769	25.01	454	454	450	590	318	454	451.60	0.28	0	-961	468	460	455	447	442	458	445	593	136	500	320	1	1	118583005	535	4.14	0.63	03	0.02	109.00	718.00	688	20231117	-34.45	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		333580	N	N	0	N	00	N
44	20241024	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	453	-1	5	-0.22	7576549	16760	19.26	454	454	450	590	318	454	452.06	0.28	0	-953	468	460	455	447	442	458	445	593	136	500	320	1	1	118583005	537	4.16	0.63	03	0.01	109.00	718.00	688	20231117	-34.16	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		333580	N	N	0	N	00	N
45	20241024	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	454	0	3	0.00	7422207	16420	18.87	454	454	450	590	318	454	452.02	0.28	0	-935	468	460	455	447	442	458	445	593	136	500	320	1	1	118583005	538	4.17	0.63	03	0.01	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		333580	N	N	0	N	00	N
46	20241024	110136	57	100.00	KOSPI		의약품	N	N	N	N		N	454	0	3	0.00	5131485	11354	13.05	454	454	450	590	318	454	451.95	0.28	0	-7	468	460	455	447	442	458	445	593	136	500	320	1	1	118583005	538	4.17	0.63	03	0.01	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		333580	N	N	0	N	00	N
47	20241024	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	454	0	3	0.00	3308768	7316	8.41	454	454	450	590	318	454	452.26	0.28	0	-7	468	460	455	447	442	458	445	593	136	500	320	1	1	118583005	538	4.17	0.63	03	0.01	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		333580	N	N	0	N	00	N
48	20241024	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	454	0	3	0.00	23154	51	0.06	454	454	454	590	318	454	454.00	0.28	0	-7	468	460	455	447	442	458	445	593	136	500	320	1	1	118583005	538	4.17	0.63	03	0.00	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		333580	N	N	0	N	00	N
49	20241023	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	454	-6	5	-1.30	39509362	87032	103.41	458	463	450	598	322	460	453.96	0.28	0	-2990	469	464	458	453	447	461	450	593	138	500	330	1	1	118583005	538	4.17	0.63	03	0.07	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		336294	N	N	1	N	00	N
50	20241023	150136	57	100.00	KOSPI		의약품	N	N	N	N		N	456	-4	5	-0.87	36894452	81271	96.56	458	463	450	598	322	460	453.97	0.28	0	113	469	464	458	453	447	461	450	593	138	500	330	1	1	118583005	541	4.18	0.64	03	0.07	109.00	718.00	688	20231117	-33.72	444	20240909	2.70	632	-27.85	20240102	444	2.70	20240909	688	-33.72	20231117	444	2.70	20240909	0.00	N	002630	500	592 억		336294	N	N	1	N	00	N
51	20241023	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	451	-9	5	-1.96	29189567	64187	76.27	458	463	450	598	322	460	454.76	0.28	0	1627	469	464	458	453	447	461	450	593	138	500	330	1	1	118583005	535	4.14	0.63	03	0.05	109.00	718.00	688	20231117	-34.45	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		336294	N	N	1	N	00	N
52	20241023	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-2	5	-0.43	18229376	39899	47.41	458	463	451	598	322	460	456.89	0.28	0	-1112	469	464	458	453	447	461	450	593	138	500	330	1	1	118583005	543	4.20	0.64	03	0.03	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		336294	N	N	1	N	00	N
53	20241023	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	451	-9	5	-1.96	15162324	33159	39.40	458	463	451	598	322	460	457.26	0.28	0	-1009	469	464	458	453	447	461	450	593	138	500	330	1	1	118583005	535	4.14	0.63	03	0.03	109.00	718.00	688	20231117	-34.45	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		336294	N	N	1	N	00	N
54	20241023	110136	57	100.00	KOSPI		의약품	N	N	N	N		N	462	2	2	0.43	12618212	27549	32.73	458	463	451	598	322	460	458.03	0.28	0	-1009	469	464	458	453	447	461	450	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.02	109.00	718.00	688	20231117	-32.85	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	688	-32.85	20231117	444	4.05	20240909	0.00	N	002630	500	592 억		336294	N	N	1	N	00	N
55	20241023	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	457	-3	5	-0.65	1315262	2895	3.44	458	458	453	598	322	460	454.32	0.28	0	-60	469	464	458	453	447	461	450	593	138	500	330	1	1	118583005	542	4.19	0.64	03	0.00	109.00	718.00	688	20231117	-33.58	444	20240909	2.93	632	-27.69	20240102	444	2.93	20240909	688	-33.58	20231117	444	2.93	20240909	0.00	N	002630	500	592 억		336294	N	N	1	N	00	N
56	20241023	090136	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-2	5	-0.43	916	2	0.00	458	458	458	598	322	460	458.00	0.28	0	0	469	464	458	453	447	461	450	593	138	500	330	1	1	118583005	543	4.20	0.64	03	0.00	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		336294	N	N	1	N	00	N
57	20241022	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	460	-1	5	-0.22	38585250	84162	125.24	463	463	452	599	323	461	458.46	0.29	0	-5049	477	469	460	452	443	473	456	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.07	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		341343	N	N	1	N	00	N
58	20241022	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	459	-2	5	-0.43	36228611	79017	117.59	463	463	452	599	323	461	458.49	0.29	0	-4302	477	469	460	452	443	473	456	593	138	500	330	1	1	118583005	544	4.21	0.64	03	0.07	109.00	718.00	688	20231117	-33.28	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		341343	N	N	23	N	00	N
59	20241022	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	453	-8	5	-1.74	32769854	71402	106.26	463	463	452	599	323	461	458.95	0.29	0	-2542	477	469	460	452	443	473	456	593	138	500	330	1	1	118583005	537	4.16	0.63	03	0.06	109.00	718.00	688	20231117	-34.16	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		341343	N	N	23	N	00	N
60	20241022	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	461	0	3	0.00	26156659	56819	84.55	463	463	452	599	323	461	460.35	0.29	0	-659	477	469	460	452	443	473	456	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.05	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		341343	N	N	23	N	00	N
61	20241022	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	460	-1	5	-0.22	25707324	55841	83.10	463	463	452	599	323	461	460.37	0.29	0	-577	477	469	460	452	443	473	456	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.05	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		341343	N	N	23	N	00	N
62	20241022	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	0	3	0.00	21583420	46789	69.63	463	463	457	599	323	461	461.29	0.29	0	-1085	477	469	460	452	443	473	456	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.04	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		341343	N	N	23	N	00	N
63	20241022	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	462	1	2	0.22	4660227	10145	15.10	463	463	457	599	323	461	459.36	0.29	0	-476	477	469	460	452	443	473	456	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.01	109.00	718.00	688	20231117	-32.85	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	688	-32.85	20231117	444	4.05	20240909	0.00	N	002630	500	592 억		341343	N	N	23	N	00	N
64	20241022	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	463	2	2	0.43	3241	7	0.01	463	463	463	599	323	461	463.00	0.29	0	0	477	469	460	452	443	473	456	593	138	500	330	1	1	118583005	549	4.25	0.64	03	0.00	109.00	718.00	688	20231117	-32.70	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	688	-32.70	20231117	444	4.28	20240909	0.00	N	002630	500	592 억		341343	N	N	23	N	00	N
65	20241021	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	3	2	0.66	30977342	67198	77.46	456	468	451	595	321	458	460.99	0.29	0	-1719	464	460	456	452	448	463	455	593	137	500	320	1	1	118583005	547	4.23	0.64	03	0.06	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		343062	N	N	23	N	00	N
66	20241021	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	462	4	2	0.87	29567804	64147	73.95	456	468	451	595	321	458	460.94	0.29	0	-1315	464	460	456	452	448	463	455	593	137	500	320	1	1	118583005	548	4.24	0.64	03	0.05	109.00	718.00	688	20231117	-32.85	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	688	-32.85	20231117	444	4.05	20240909	0.00	N	002630	500	592 억		343062	N	N	16	N	00	N
67	20241021	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	2	2	0.44	28580223	62004	71.48	456	468	451	595	321	458	460.94	0.29	0	-1251	464	460	456	452	448	463	455	593	137	500	320	1	1	118583005	545	4.22	0.64	03	0.05	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		343062	N	N	16	N	00	N
68	20241021	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	3	2	0.66	26896103	58329	67.24	456	468	451	595	321	458	461.11	0.29	0	-1299	464	460	456	452	448	463	455	593	137	500	320	1	1	118583005	547	4.23	0.64	03	0.05	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		343062	N	N	16	N	00	N
69	20241021	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	464	6	2	1.31	23061067	49953	57.58	456	468	451	595	321	458	461.66	0.29	0	-1527	464	460	456	452	448	463	455	593	137	500	320	1	1	118583005	550	4.26	0.65	03	0.04	109.00	718.00	688	20231117	-32.56	444	20240909	4.50	632	-26.58	20240102	444	4.50	20240909	688	-32.56	20231117	444	4.50	20240909	0.00	N	002630	500	592 억		343062	N	N	16	N	00	N
70	20241021	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	467	9	2	1.97	21911742	47455	54.70	456	468	451	595	321	458	461.74	0.29	0	-1596	464	460	456	452	448	463	455	593	137	500	320	1	1	118583005	554	4.28	0.65	03	0.04	109.00	718.00	688	20231117	-32.12	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	688	-32.12	20231117	444	5.18	20240909	0.00	N	002630	500	592 억		343062	N	N	16	N	00	N
71	20241021	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	3	2	0.66	10613174	23148	26.68	456	462	451	595	321	458	458.49	0.29	0	-1133	464	460	456	452	448	463	455	593	137	500	320	1	1	118583005	547	4.23	0.64	03	0.02	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		343062	N	N	16	N	00	N
72	20241021	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	455	-3	5	-0.66	146276	321	0.37	456	456	455	595	321	458	455.69	0.29	0	-33	464	460	456	452	448	463	455	593	137	500	320	1	1	118583005	540	4.17	0.63	03	0.00	109.00	718.00	688	20231117	-33.87	444	20240909	2.48	632	-28.01	20240102	444	2.48	20240909	688	-33.87	20231117	444	2.48	20240909	0.00	N	002630	500	592 억		343062	N	N	16	N	00	N
73	20241018	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-1	5	-0.22	39459743	86748	191.59	454	460	452	596	322	459	454.88	0.29	0	-3484	466	462	457	453	448	460	451	593	137	500	330	1	1	118583005	543	4.20	0.64	03	0.07	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		346546	N	N	16	N	00	N
74	20241018	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-1	5	-0.22	38066276	83691	184.84	454	460	453	596	322	459	454.84	0.29	0	-2507	466	462	457	453	448	460	451	593	137	500	330	1	1	118583005	543	4.20	0.64	03	0.07	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		346546	N	N	24	N	00	N
75	20241018	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	453	-6	5	-1.31	34411980	75668	167.12	454	460	453	596	322	459	454.78	0.29	0	-1249	466	462	457	453	448	460	451	593	137	500	330	1	1	118583005	537	4.16	0.63	03	0.06	109.00	718.00	688	20231117	-34.16	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		346546	N	N	24	N	00	N
76	20241018	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	453	-6	5	-1.31	14872790	32697	72.21	454	460	453	596	322	459	454.87	0.29	0	-1365	466	462	457	453	448	460	451	593	137	500	330	1	1	118583005	537	4.16	0.63	03	0.03	109.00	718.00	688	20231117	-34.16	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		346546	N	N	24	N	00	N
77	20241018	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	455	-4	5	-0.87	10037748	22036	48.67	454	460	453	596	322	459	455.52	0.29	0	-1344	466	462	457	453	448	460	451	593	137	500	330	1	1	118583005	540	4.17	0.63	03	0.02	109.00	718.00	688	20231117	-33.87	444	20240909	2.48	632	-28.01	20240102	444	2.48	20240909	688	-33.87	20231117	444	2.48	20240909	0.00	N	002630	500	592 억		346546	N	N	24	N	00	N
78	20241018	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	454	-5	5	-1.09	8733113	19171	42.34	454	460	453	596	322	459	455.54	0.29	0	-1199	466	462	457	453	448	460	451	593	137	500	330	1	1	118583005	538	4.17	0.63	03	0.02	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		346546	N	N	24	N	00	N
79	20241018	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	457	-2	5	-0.44	6387630	14027	30.98	454	460	453	596	322	459	455.38	0.29	0	-1041	466	462	457	453	448	460	451	593	137	500	330	1	1	118583005	542	4.19	0.64	03	0.01	109.00	718.00	688	20231117	-33.58	444	20240909	2.93	632	-27.69	20240102	444	2.93	20240909	688	-33.58	20231117	444	2.93	20240909	0.00	N	002630	500	592 억		346546	N	N	24	N	00	N
80	20241018	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	454	-5	5	-1.09	759088	1672	3.69	454	454	454	596	322	459	454.00	0.29	0	-247	466	462	457	453	448	460	451	593	137	500	330	1	1	118583005	538	4.17	0.63	03	0.00	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		346546	N	N	24	N	00	N
81	20241017	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	459	-1	5	-0.22	20619966	45104	136.88	460	461	452	598	322	460	457.16	0.30	0	-3871	464	462	459	457	454	460	455	593	138	500	330	1	1	118583005	544	4.21	0.64	03	0.04	109.00	718.00	688	20231117	-33.28	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		350417	N	N	24	N	00	N
82	20241017	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	455	-5	5	-1.09	19067435	41713	126.59	460	461	452	598	322	460	457.11	0.30	0	-1940	464	462	459	457	454	460	455	593	138	500	330	1	1	118583005	540	4.17	0.63	03	0.04	109.00	718.00	688	20231117	-33.87	444	20240909	2.48	632	-28.01	20240102	444	2.48	20240909	688	-33.87	20231117	444	2.48	20240909	0.00	N	002630	500	592 억		350417	N	N	0	N	00	N
83	20241017	140134	57	100.00	KOSPI		의약품	N	N	N	N		N	454	-6	5	-1.30	18629996	40751	123.67	460	461	452	598	322	460	457.17	0.30	0	-1048	464	462	459	457	454	460	455	593	138	500	330	1	1	118583005	538	4.17	0.63	03	0.03	109.00	718.00	688	20231117	-34.01	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		350417	N	N	0	N	00	N
84	20241017	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-2	5	-0.43	14245533	31119	94.44	460	461	456	598	322	460	457.78	0.30	0	-342	464	462	459	457	454	460	455	593	138	500	330	1	1	118583005	543	4.20	0.64	03	0.03	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		350417	N	N	0	N	00	N
85	20241017	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	459	-1	5	-0.22	13803276	30152	91.50	460	461	456	598	322	460	457.79	0.30	0	300	464	462	459	457	454	460	455	593	138	500	330	1	1	118583005	544	4.21	0.64	03	0.03	109.00	718.00	688	20231117	-33.28	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		350417	N	N	0	N	00	N
86	20241017	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	0	3	0.00	8053361	17547	53.25	460	461	457	598	322	460	458.96	0.30	0	300	464	462	459	457	454	460	455	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.01	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		350417	N	N	0	N	00	N
87	20241017	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	0	3	0.00	8004604	17441	52.93	460	461	457	598	322	460	458.95	0.30	0	300	464	462	459	457	454	460	455	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.01	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		350417	N	N	0	N	00	N
88	20241017	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	0	3	0.00	460	1	0.00	460	460	460	598	322	460	460.00	0.30	0	0	464	462	459	457	454	460	455	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.00	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		350417	N	N	0	N	00	N
89	20241016	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	460	-1	5	-0.22	15125011	32952	26.23	461	461	456	599	323	461	459.00	0.30	0	-3225	467	463	459	455	451	466	458	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.03	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		353642	N	N	4	N	00	N
90	20241016	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-3	5	-0.65	11831756	25766	20.51	461	461	456	599	323	461	459.20	0.30	0	-1958	467	463	459	455	451	466	458	593	138	500	330	1	1	118583005	543	4.20	0.64	03	0.02	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		353642	N	N	4	N	00	N
91	20241016	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-3	5	-0.65	10971351	23886	19.02	461	461	456	599	323	461	459.32	0.30	0	-1323	467	463	459	455	451	466	458	593	138	500	330	1	1	118583005	543	4.20	0.64	03	0.02	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		353642	N	N	4	N	00	N
92	20241016	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	459	-2	5	-0.43	8608440	18730	14.91	461	461	456	599	323	461	459.61	0.30	0	-1323	467	463	459	455	451	466	458	593	138	500	330	1	1	118583005	544	4.21	0.64	03	0.02	109.00	718.00	688	20231117	-33.28	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		353642	N	N	4	N	00	N
93	20241016	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-3	5	-0.65	2470329	5381	4.28	461	461	456	599	323	461	459.08	0.30	0	-776	467	463	459	455	451	466	458	593	138	500	330	1	1	118583005	543	4.20	0.64	03	0.00	109.00	718.00	688	20231117	-33.43	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		353642	N	N	4	N	00	N
94	20241016	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	-1	5	-0.22	2374901	5173	4.12	461	461	456	599	323	461	459.10	0.30	0	-776	467	463	459	455	451	466	458	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.00	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		353642	N	N	4	N	00	N
95	20241016	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	461	0	3	0.00	1464129	3189	2.54	461	461	456	599	323	461	459.12	0.30	0	-965	467	463	459	455	451	466	458	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.00	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		353642	N	N	4	N	00	N
96	20241016	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	-1	5	-0.22	184544	401	0.32	461	461	460	599	323	461	460.21	0.30	0	-329	467	463	459	455	451	466	458	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.00	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		353642	N	N	4	N	00	N
97	20241015	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	461	1	2	0.22	57974648	125612	151.46	460	463	455	598	322	460	461.54	0.30	0	-3412	468	463	460	455	452	466	458	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.11	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		357054	N	N	4	N	00	N
98	20241015	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	459	-1	5	-0.22	55838311	120975	145.87	460	463	455	598	322	460	461.57	0.30	0	543	468	463	460	455	452	466	458	593	138	500	330	1	1	118583005	544	4.21	0.64	03	0.10	109.00	718.00	688	20231117	-33.28	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		357054	N	N	3	N	00	N
99	20241015	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	1	2	0.22	53103892	114986	138.65	460	463	455	598	322	460	461.83	0.30	0	-1460	468	463	460	455	452	466	458	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.10	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		357054	N	N	3	N	00	N
100	20241015	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	1	2	0.22	40914918	88545	106.76	460	463	455	598	322	460	462.08	0.30	0	83	468	463	460	455	452	466	458	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.07	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		357054	N	N	3	N	00	N
101	20241015	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	461	1	2	0.22	38798803	83950	101.22	460	463	455	598	322	460	462.17	0.30	0	263	468	463	460	455	452	466	458	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.07	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		357054	N	N	3	N	00	N
102	20241015	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	1	2	0.22	37314842	80731	97.34	460	463	455	598	322	460	462.21	0.30	0	263	468	463	460	455	452	466	458	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.07	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		357054	N	N	3	N	00	N
103	20241015	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	462	2	2	0.43	7490379	16308	19.66	460	463	455	598	322	460	459.31	0.30	0	263	468	463	460	455	452	466	458	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.01	109.00	718.00	688	20231117	-32.85	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	688	-32.85	20231117	444	4.05	20240909	0.00	N	002630	500	592 억		357054	N	N	3	N	00	N
104	20241015	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	460	0	3	0.00	27600	60	0.07	460	460	460	598	322	460	460.00	0.30	0	-9	468	463	460	455	452	466	458	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.00	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		357054	N	N	3	N	00	N
105	20241014	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	460	1	2	0.22	38115165	82935	185.00	459	465	457	596	322	459	459.58	0.31	0	-5363	469	464	458	453	447	464	453	593	137	500	330	1	1	118583005	545	4.22	0.64	03	0.07	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		362417	N	N	3	N	00	N
106	20241014	150133	57	100.00	KOSPI		의약품	N	N	N	N		N	460	1	2	0.22	25716285	55826	124.53	459	465	457	596	322	459	460.65	0.31	0	-4074	469	464	458	453	447	464	453	593	137	500	330	1	1	118583005	545	4.22	0.64	03	0.05	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		362417	N	N	0	N	00	N
107	20241014	140134	57	100.00	KOSPI		의약품	N	N	N	N		N	460	1	2	0.22	17889100	38747	86.43	459	465	459	596	322	459	461.69	0.31	0	-2072	469	464	458	453	447	464	453	593	137	500	330	1	1	118583005	545	4.22	0.64	03	0.03	109.00	718.00	688	20231117	-33.14	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		362417	N	N	0	N	00	N
108	20241014	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	462	3	2	0.65	17517010	37938	84.63	459	465	459	596	322	459	461.73	0.31	0	-1373	469	464	458	453	447	464	453	593	137	500	330	1	1	118583005	548	4.24	0.64	03	0.03	109.00	718.00	688	20231117	-32.85	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	688	-32.85	20231117	444	4.05	20240909	0.00	N	002630	500	592 억		362417	N	N	0	N	00	N
109	20241014	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	461	2	2	0.44	16685189	36138	80.61	459	465	459	596	322	459	461.71	0.31	0	106	469	464	458	453	447	464	453	593	137	500	330	1	1	118583005	547	4.23	0.64	03	0.03	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		362417	N	N	0	N	00	N
110	20241014	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	463	4	2	0.87	14684664	31785	70.90	459	465	459	596	322	459	462.00	0.31	0	1319	469	464	458	453	447	464	453	593	137	500	330	1	1	118583005	549	4.25	0.64	03	0.03	109.00	718.00	688	20231117	-32.70	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	688	-32.70	20231117	444	4.28	20240909	0.00	N	002630	500	592 억		362417	N	N	0	N	00	N
111	20241014	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	461	2	2	0.44	14357797	31078	69.32	459	465	459	596	322	459	461.99	0.31	0	1373	469	464	458	453	447	464	453	593	137	500	330	1	1	118583005	547	4.23	0.64	03	0.03	109.00	718.00	688	20231117	-32.99	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		362417	N	N	0	N	00	N
112	20241014	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	459	0	3	0.00	2547909	5551	12.38	459	459	459	596	322	459	459.00	0.31	0	-302	469	464	458	453	447	464	453	593	137	500	330	1	1	118583005	544	4.21	0.64	03	0.00	109.00	718.00	688	20231117	-33.28	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		362417	N	N	0	N	00	N
113	20241011	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	459	0	3	0.00	20420617	44830	45.69	459	463	452	596	322	459	455.51	0.31	0	-3539	470	464	457	451	444	461	448	593	137	500	330	1	1	118583005	544	4.21	0.64	03	0.04	109.00	718.00	749	20230927	-38.72	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		365956	N	N	11	N	00	N
114	20241011	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	455	-4	5	-0.87	17180925	37703	38.42	459	463	453	596	322	459	455.69	0.31	0	-3327	470	464	457	451	444	461	448	593	137	500	330	1	1	118583005	540	4.17	0.63	03	0.03	109.00	718.00	749	20230927	-39.25	444	20240909	2.48	632	-28.01	20240102	444	2.48	20240909	688	-33.87	20231117	444	2.48	20240909	0.00	N	002630	500	592 억		365956	N	N	11	N	00	N
115	20241011	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	456	-3	5	-0.65	15910343	34928	35.59	459	463	453	596	322	459	455.52	0.31	0	-2921	470	464	457	451	444	461	448	593	137	500	330	1	1	118583005	541	4.18	0.64	03	0.03	109.00	718.00	749	20230927	-39.12	444	20240909	2.70	632	-27.85	20240102	444	2.70	20240909	688	-33.72	20231117	444	2.70	20240909	0.00	N	002630	500	592 억		365956	N	N	11	N	00	N
116	20241011	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	453	-6	5	-1.31	14046653	30822	31.41	459	463	453	596	322	459	455.73	0.31	0	-1944	470	464	457	451	444	461	448	593	137	500	330	1	1	118583005	537	4.16	0.63	03	0.03	109.00	718.00	749	20230927	-39.52	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		365956	N	N	11	N	00	N
117	20241011	120133	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-1	5	-0.22	4246160	9217	9.39	459	463	456	596	322	459	460.69	0.31	0	-2093	470	464	457	451	444	461	448	593	137	500	330	1	1	118583005	543	4.20	0.64	03	0.01	109.00	718.00	749	20230927	-38.85	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		365956	N	N	11	N	00	N
118	20241011	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	462	3	2	0.65	3310105	7178	7.32	459	463	456	596	322	459	461.15	0.31	0	-2009	470	464	457	451	444	461	448	593	137	500	330	1	1	118583005	548	4.24	0.64	03	0.01	109.00	718.00	749	20230927	-38.32	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	688	-32.85	20231117	444	4.05	20240909	0.00	N	002630	500	592 억		365956	N	N	11	N	00	N
119	20241011	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	460	1	2	0.22	1749403	3796	3.87	459	463	456	596	322	459	460.85	0.31	0	-1764	470	464	457	451	444	461	448	593	137	500	330	1	1	118583005	545	4.22	0.64	03	0.00	109.00	718.00	749	20230927	-38.58	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		365956	N	N	11	N	00	N
120	20241011	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	459	0	3	0.00	99603	217	0.22	459	459	459	596	322	459	459.00	0.31	0	-15	470	464	457	451	444	461	448	593	137	500	330	1	1	118583005	544	4.21	0.64	03	0.00	109.00	718.00	749	20230927	-38.72	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		365956	N	N	11	N	00	N
121	20241010	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	459	-1	5	-0.22	44521488	98127	107.19	460	463	450	598	322	460	453.71	0.31	0	-4826	470	465	457	452	444	467	454	593	138	500	330	1	1	118583005	544	4.21	0.64	03	0.08	109.00	718.00	749	20230927	-38.72	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		370782	N	N	11	N	00	N
122	20241010	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	457	-3	5	-0.65	41490118	91501	99.95	460	463	450	598	322	460	453.44	0.31	0	-3119	470	465	457	452	444	467	454	593	138	500	330	1	1	118583005	542	4.19	0.64	03	0.08	109.00	718.00	749	20230927	-38.99	444	20240909	2.93	632	-27.69	20240102	444	2.93	20240909	688	-33.58	20231117	444	2.93	20240909	0.00	N	002630	500	592 억		370782	N	N	0	N	00	N
123	20241010	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	453	-7	5	-1.52	35712445	78817	86.09	460	463	450	598	322	460	453.11	0.31	0	1614	470	465	457	452	444	467	454	593	138	500	330	1	1	118583005	537	4.16	0.63	03	0.07	109.00	718.00	749	20230927	-39.52	444	20240909	2.03	632	-28.32	20240102	444	2.03	20240909	688	-34.16	20231117	444	2.03	20240909	0.00	N	002630	500	592 억		370782	N	N	0	N	00	N
124	20241010	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	456	-4	5	-0.87	29487919	65104	71.12	460	463	450	598	322	460	452.94	0.31	0	4841	470	465	457	452	444	467	454	593	138	500	330	1	1	118583005	541	4.18	0.64	03	0.05	109.00	718.00	749	20230927	-39.12	444	20240909	2.70	632	-27.85	20240102	444	2.70	20240909	688	-33.72	20231117	444	2.70	20240909	0.00	N	002630	500	592 억		370782	N	N	0	N	00	N
125	20241010	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	456	-4	5	-0.87	27911672	61641	67.33	460	463	450	598	322	460	452.81	0.31	0	5169	470	465	457	452	444	467	454	593	138	500	330	1	1	118583005	541	4.18	0.64	03	0.05	109.00	718.00	749	20230927	-39.12	444	20240909	2.70	632	-27.85	20240102	444	2.70	20240909	688	-33.72	20231117	444	2.70	20240909	0.00	N	002630	500	592 억		370782	N	N	0	N	00	N
126	20241010	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	456	-4	5	-0.87	26243135	57980	63.33	460	463	450	598	322	460	452.62	0.31	0	6820	470	465	457	452	444	467	454	593	138	500	330	1	1	118583005	541	4.18	0.64	03	0.05	109.00	718.00	749	20230927	-39.12	444	20240909	2.70	632	-27.85	20240102	444	2.70	20240909	688	-33.72	20231117	444	2.70	20240909	0.00	N	002630	500	592 억		370782	N	N	0	N	00	N
127	20241010	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	456	-4	5	-0.87	20333581	44946	49.10	460	463	450	598	322	460	452.40	0.31	0	4304	470	465	457	452	444	467	454	593	138	500	330	1	1	118583005	541	4.18	0.64	03	0.04	109.00	718.00	749	20230927	-39.12	444	20240909	2.70	632	-27.85	20240102	444	2.70	20240909	688	-33.72	20231117	444	2.70	20240909	0.00	N	002630	500	592 억		370782	N	N	0	N	00	N
128	20241010	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-2	5	-0.43	57748	126	0.14	460	460	458	598	322	460	458.32	0.31	0	-121	470	465	457	452	444	467	454	593	138	500	330	1	1	118583005	543	4.20	0.64	03	0.00	109.00	718.00	749	20230927	-38.85	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		370782	N	N	0	N	00	N
129	20241008	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	3	2	0.66	41877614	91547	95.40	457	462	449	594	320	457	457.44	0.31	0	1342	469	462	456	449	443	466	453	593	137	500	320	1	1	118583005	545	4.22	0.64	03	0.08	109.00	718.00	749	20230927	-38.58	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		369440	N	N	0	N	00	N
130	20241008	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	3	2	0.66	41620514	90988	94.82	457	462	449	594	320	457	457.43	0.31	0	1395	469	462	456	449	443	466	453	593	137	500	320	1	1	118583005	545	4.22	0.64	03	0.08	109.00	718.00	749	20230927	-38.58	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		369440	N	N	0	N	00	N
131	20241008	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	4	2	0.88	29649146	64973	67.71	457	461	449	594	320	457	456.33	0.31	0	2678	469	462	456	449	443	466	453	593	137	500	320	1	1	118583005	547	4.23	0.64	03	0.05	109.00	718.00	749	20230927	-38.45	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		369440	N	N	0	N	00	N
132	20241008	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	460	3	2	0.66	22575191	49603	51.69	457	461	449	594	320	457	455.12	0.31	0	1482	469	462	456	449	443	466	453	593	137	500	320	1	1	118583005	545	4.22	0.64	03	0.04	109.00	718.00	749	20230927	-38.58	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	688	-33.14	20231117	444	3.60	20240909	0.00	N	002630	500	592 억		369440	N	N	0	N	00	N
133	20241008	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	459	2	2	0.44	22501320	49442	51.52	457	461	449	594	320	457	455.11	0.31	0	1492	469	462	456	449	443	466	453	593	137	500	320	1	1	118583005	544	4.21	0.64	03	0.04	109.00	718.00	749	20230927	-38.72	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		369440	N	N	0	N	00	N
134	20241008	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	455	-2	5	-0.44	18622251	40884	42.61	457	461	449	594	320	457	455.49	0.31	0	1130	469	462	456	449	443	466	453	593	137	500	320	1	1	118583005	540	4.17	0.63	03	0.03	109.00	718.00	749	20230927	-39.25	444	20240909	2.48	632	-28.01	20240102	444	2.48	20240909	688	-33.87	20231117	444	2.48	20240909	0.00	N	002630	500	592 억		369440	N	N	0	N	00	N
135	20241008	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	461	4	2	0.88	5620507	12260	12.78	457	461	451	594	320	457	458.44	0.31	0	657	469	462	456	449	443	466	453	593	137	500	320	1	1	118583005	547	4.23	0.64	03	0.01	109.00	718.00	749	20230927	-38.45	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		369440	N	N	0	N	00	N
136	20241008	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	451	-6	5	-1.31	501751	1110	1.16	457	457	451	594	320	457	452.03	0.31	0	-55	469	462	456	449	443	466	453	593	137	500	320	1	1	118583005	535	4.14	0.63	03	0.00	109.00	718.00	749	20230927	-39.79	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		369440	N	N	0	N	00	N
137	20241007	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	457	6	2	1.33	43594011	95870	159.67	451	463	450	586	316	451	454.72	0.32	0	-4941	469	459	455	445	441	458	444	593	135	500	320	1	1	118583005	542	4.19	0.64	03	0.08	109.00	718.00	749	20230927	-38.99	444	20240909	2.93	632	-27.69	20240102	444	2.93	20240909	688	-33.58	20231117	444	2.93	20240909	0.00	N	002630	500	592 억		374381	N	N	0	N	00	N
138	20241007	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	457	6	2	1.33	40452527	88978	148.19	451	463	450	586	316	451	454.64	0.32	0	-4610	469	459	455	445	441	458	444	593	135	500	320	1	1	118583005	542	4.19	0.64	03	0.08	109.00	718.00	749	20230927	-38.99	444	20240909	2.93	632	-27.69	20240102	444	2.93	20240909	688	-33.58	20231117	444	2.93	20240909	0.00	N	002630	500	592 억		374381	N	N	0	N	00	N
139	20241007	140150	57	100.00	KOSPI		의약품	N	N	N	N		N	455	4	2	0.89	20335477	44742	74.52	451	463	450	586	316	451	454.51	0.32	0	-2161	469	459	455	445	441	458	444	593	135	500	320	1	1	118583005	540	4.17	0.63	03	0.04	109.00	718.00	749	20230927	-39.25	444	20240909	2.48	632	-28.01	20240102	444	2.48	20240909	688	-33.87	20231117	444	2.48	20240909	0.00	N	002630	500	592 억		374381	N	N	0	N	00	N
140	20241007	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	454	3	2	0.67	14875612	32671	54.41	451	463	450	586	316	451	455.32	0.32	0	-1992	469	459	455	445	441	458	444	593	135	500	320	1	1	118583005	538	4.17	0.63	03	0.03	109.00	718.00	749	20230927	-39.39	444	20240909	2.25	632	-28.16	20240102	444	2.25	20240909	688	-34.01	20231117	444	2.25	20240909	0.00	N	002630	500	592 억		374381	N	N	0	N	00	N
141	20241007	120147	57	100.00	KOSPI		의약품	N	N	N	N		N	458	7	2	1.55	12763112	28011	46.65	451	463	450	586	316	451	455.65	0.32	0	-1302	469	459	455	445	441	458	444	593	135	500	320	1	1	118583005	543	4.20	0.64	03	0.02	109.00	718.00	749	20230927	-38.85	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		374381	N	N	0	N	00	N
142	20241007	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	456	5	2	1.11	10940797	24009	39.99	451	463	450	586	316	451	455.70	0.32	0	-1376	469	459	455	445	441	458	444	593	135	500	320	1	1	118583005	541	4.18	0.64	03	0.02	109.00	718.00	749	20230927	-39.12	444	20240909	2.70	632	-27.85	20240102	444	2.70	20240909	688	-33.72	20231117	444	2.70	20240909	0.00	N	002630	500	592 억		374381	N	N	0	N	00	N
143	20241007	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	463	12	2	2.66	10055499	22068	36.75	451	463	450	586	316	451	455.66	0.32	0	-1376	469	459	455	445	441	458	444	593	135	500	320	1	1	118583005	549	4.25	0.64	03	0.02	109.00	718.00	749	20230927	-38.18	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	688	-32.70	20231117	444	4.28	20240909	0.00	N	002630	500	592 억		374381	N	N	0	N	00	N
144	20241007	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	451	0	3	0.00	211519	469	0.78	451	451	451	586	316	451	451.00	0.32	0	-69	469	459	455	445	441	458	444	593	135	500	320	1	1	118583005	535	4.14	0.63	03	0.00	109.00	718.00	749	20230927	-39.79	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		374381	N	N	0	N	00	N
145	20241004	160131	57	100.00	KOSPI		의약품	N	N	N	N		N	451	-7	5	-1.53	26441129	57915	110.85	458	465	451	595	321	458	456.60	0.32	0	-3518	466	462	460	456	454	461	455	593	137	500	320	1	1	118583005	535	4.14	0.63	03	0.05	109.00	718.00	749	20230927	-39.79	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		377899	N	N	0	N	00	N
146	20241004	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	451	-7	5	-1.53	22218989	48573	92.97	458	465	451	595	321	458	457.43	0.32	0	-2666	466	462	460	456	454	461	455	593	137	500	320	1	1	118583005	535	4.14	0.63	03	0.04	109.00	718.00	749	20230927	-39.79	444	20240909	1.58	632	-28.64	20240102	444	1.58	20240909	688	-34.45	20231117	444	1.58	20240909	0.00	N	002630	500	592 억		377899	N	N	0	N	00	N
147	20241004	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	458	0	3	0.00	12721545	27646	52.91	458	465	458	595	321	458	460.16	0.32	0	-2249	466	462	460	456	454	461	455	593	137	500	320	1	1	118583005	543	4.20	0.64	03	0.02	109.00	718.00	749	20230927	-38.85	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		377899	N	N	0	N	00	N
148	20241004	130130	57	100.00	KOSPI		의약품	N	N	N	N		N	461	3	2	0.66	5643140	12231	23.41	458	465	458	595	321	458	461.38	0.32	0	-1976	466	462	460	456	454	461	455	593	137	500	320	1	1	118583005	547	4.23	0.64	03	0.01	109.00	718.00	749	20230927	-38.45	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		377899	N	N	0	N	00	N
149	20241004	120131	57	100.00	KOSPI		의약품	N	N	N	N		N	464	6	2	1.31	5295557	11478	21.97	458	465	458	595	321	458	461.37	0.32	0	-1975	466	462	460	456	454	461	455	593	137	500	320	1	1	118583005	550	4.26	0.65	03	0.01	109.00	718.00	749	20230927	-38.05	444	20240909	4.50	632	-26.58	20240102	444	4.50	20240909	688	-32.56	20231117	444	4.50	20240909	0.00	N	002630	500	592 억		377899	N	N	0	N	00	N
150	20241004	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	464	6	2	1.31	3426101	7449	14.26	458	465	458	595	321	458	459.94	0.32	0	-1728	466	462	460	456	454	461	455	593	137	500	320	1	1	118583005	550	4.26	0.65	03	0.01	109.00	718.00	749	20230927	-38.05	444	20240909	4.50	632	-26.58	20240102	444	4.50	20240909	688	-32.56	20231117	444	4.50	20240909	0.00	N	002630	500	592 억		377899	N	N	0	N	00	N
151	20241004	100131	57	100.00	KOSPI		의약품	N	N	N	N		N	459	1	2	0.22	2026216	4412	8.44	458	462	458	595	321	458	459.25	0.32	0	-705	466	462	460	456	454	461	455	593	137	500	320	1	1	118583005	544	4.21	0.64	03	0.00	109.00	718.00	749	20230927	-38.72	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		377899	N	N	0	N	00	N
152	20241004	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	458	0	3	0.00	0	0	0.00	0	0	0	595	321	458	0.00	0.32	0	0	466	462	460	456	454	461	455	593	137	500	320	1	1	118583005	543	4.20	0.64	03	0.00	109.00	718.00	749	20230927	-38.85	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		377899	N	N	0	N	00	N
153	20241002	160129	57	100.00	KOSPI		의약품	N	N	N	N		N	458	-5	5	-1.08	24046473	52247	89.19	463	464	458	601	325	463	460.25	0.32	0	-2535	475	468	465	458	455	467	457	593	138	500	330	1	1	118583005	543	4.20	0.64	03	0.04	109.00	718.00	749	20230927	-38.85	444	20240909	3.15	632	-27.53	20240102	444	3.15	20240909	688	-33.43	20231117	444	3.15	20240909	0.00	N	002630	500	592 억		380434	N	N	0	N	00	N
154	20241002	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	461	-2	5	-0.43	20463983	44427	75.84	463	464	458	601	325	463	460.62	0.32	0	-2512	475	468	465	458	455	467	457	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.04	109.00	718.00	749	20230927	-38.45	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		380434	N	N	0	N	00	N
155	20241002	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	462	-1	5	-0.22	17216432	37356	63.77	463	464	458	601	325	463	460.87	0.32	0	-1583	475	468	465	458	455	467	457	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.03	109.00	718.00	749	20230927	-38.32	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	688	-32.85	20231117	444	4.05	20240909	0.00	N	002630	500	592 억		380434	N	N	0	N	00	N
156	20241002	130130	57	100.00	KOSPI		의약품	N	N	N	N		N	464	1	2	0.22	16655024	36143	61.70	463	464	458	601	325	463	460.81	0.32	0	-545	475	468	465	458	455	467	457	593	138	500	330	1	1	118583005	550	4.26	0.65	03	0.03	109.00	718.00	749	20230927	-38.05	444	20240909	4.50	632	-26.58	20240102	444	4.50	20240909	688	-32.56	20231117	444	4.50	20240909	0.00	N	002630	500	592 억		380434	N	N	0	N	00	N
157	20241002	120129	57	100.00	KOSPI		의약품	N	N	N	N		N	461	-2	5	-0.43	5569965	12052	20.57	463	464	458	601	325	463	462.16	0.32	0	-291	475	468	465	458	455	467	457	593	138	500	330	1	1	118583005	547	4.23	0.64	03	0.01	109.00	718.00	749	20230927	-38.45	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	688	-32.99	20231117	444	3.83	20240909	0.00	N	002630	500	592 억		380434	N	N	0	N	00	N
158	20241002	110129	57	100.00	KOSPI		의약품	N	N	N	N		N	464	1	2	0.22	4570730	9886	16.88	463	464	458	601	325	463	462.34	0.32	0	193	475	468	465	458	455	467	457	593	138	500	330	1	1	118583005	550	4.26	0.65	03	0.01	109.00	718.00	749	20230927	-38.05	444	20240909	4.50	632	-26.58	20240102	444	4.50	20240909	688	-32.56	20231117	444	4.50	20240909	0.00	N	002630	500	592 억		380434	N	N	0	N	00	N
159	20241002	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	462	-1	5	-0.22	1437816	3125	5.33	463	463	458	601	325	463	460.10	0.32	0	199	475	468	465	458	455	467	457	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.00	109.00	718.00	749	20230927	-38.32	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	688	-32.85	20231117	444	4.05	20240909	0.00	N	002630	500	592 억		380434	N	N	0	N	00	N
160	20241002	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	459	-4	5	-0.86	92565	201	0.34	463	463	459	601	325	463	460.52	0.32	0	0	475	468	465	458	455	467	457	593	138	500	330	1	1	118583005	544	4.21	0.64	03	0.00	109.00	718.00	749	20230927	-38.72	444	20240909	3.38	632	-27.37	20240102	444	3.38	20240909	688	-33.28	20231117	444	3.38	20240909	0.00	N	002630	500	592 억		380434	N	N	0	N	00	N