KissMeData/002630/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	476	-4	5	-0.83	29621199	62712	146.24	480	483	467	624	336	480	472.34	0.25	-1755	492	486	479	473	466	486	473	593	144	500	340	1	1	118583005	564	4.37	0.66	03	0.05	109.00	718.00	632	20240102	-24.68	408	20241115	16.67	632	-24.68	20240102	408	16.67	20241115	632	-24.68	20240102	408	16.67	20241115	N	002630	500	592 억	301292	N	N	1	N	N
3	20241129	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	474	-6	5	-1.25	27579276	58421	136.23	480	483	467	624	336	480	472.08	0.25	769	492	486	479	473	466	486	473	593	144	500	340	1	1	118583005	562	4.35	0.66	03	0.05	109.00	718.00	632	20240102	-25.00	408	20241115	16.18	632	-25.00	20240102	408	16.18	20241115	632	-25.00	20240102	408	16.18	20241115	N	002630	500	592 억	301292	N	N	1	N	N
4	20241129	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	476	-4	5	-0.83	13130840	27742	64.69	480	483	467	624	336	480	473.32	0.25	-894	492	486	479	473	466	486	473	593	144	500	340	1	1	118583005	564	4.37	0.66	03	0.02	109.00	718.00	632	20240102	-24.68	408	20241115	16.67	632	-24.68	20240102	408	16.67	20241115	632	-24.68	20240102	408	16.67	20241115	N	002630	500	592 억	301292	N	N	1	N	N
5	20241129	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	475	-5	5	-1.04	11229555	23721	55.31	480	483	467	624	336	480	473.40	0.25	-898	492	486	479	473	466	486	473	593	144	500	340	1	1	118583005	563	4.36	0.66	03	0.02	109.00	718.00	632	20240102	-24.84	408	20241115	16.42	632	-24.84	20240102	408	16.42	20241115	632	-24.84	20240102	408	16.42	20241115	N	002630	500	592 억	301292	N	N	1	N	N
6	20241129	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	476	-4	5	-0.83	10536302	22264	51.92	480	483	467	624	336	480	473.24	0.25	-853	492	486	479	473	466	486	473	593	144	500	340	1	1	118583005	564	4.37	0.66	03	0.02	109.00	718.00	632	20240102	-24.68	408	20241115	16.67	632	-24.68	20240102	408	16.67	20241115	632	-24.68	20240102	408	16.67	20241115	N	002630	500	592 억	301292	N	N	1	N	N
7	20241129	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	477	-3	5	-0.62	7661921	16159	37.68	480	483	467	624	336	480	474.16	0.25	-680	492	486	479	473	466	486	473	593	144	500	340	1	1	118583005	566	4.38	0.66	03	0.01	109.00	718.00	632	20240102	-24.53	408	20241115	16.91	632	-24.53	20240102	408	16.91	20241115	632	-24.53	20240102	408	16.91	20241115	N	002630	500	592 억	301292	N	N	1	N	N
8	20241129	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	479	-1	5	-0.21	7495151	15810	36.87	480	483	467	624	336	480	474.08	0.25	-421	492	486	479	473	466	486	473	593	144	500	340	1	1	118583005	568	4.39	0.67	03	0.01	109.00	718.00	632	20240102	-24.21	408	20241115	17.40	632	-24.21	20240102	408	17.40	20241115	632	-24.21	20240102	408	17.40	20241115	N	002630	500	592 억	301292	N	N	1	N	N
9	20241129	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	480	0	3	0.00	86400	180	0.42	480	480	480	624	336	480	480.00	0.25	-26	492	486	479	473	466	486	473	593	144	500	340	1	1	118583005	569	4.40	0.67	03	0.00	109.00	718.00	632	20240102	-24.05	408	20241115	17.65	632	-24.05	20240102	408	17.65	20241115	632	-24.05	20240102	408	17.65	20241115	N	002630	500	592 억	301292	N	N	1	N	N
10	20241128	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	480	0	3	0.00	20441734	42883	52.05	480	485	472	624	336	480	476.69	0.25	-354	487	483	479	475	471	481	473	593	144	500	340	1	1	118583005	569	4.40	0.67	03	0.04	109.00	718.00	632	20240102	-24.05	408	20241115	17.65	632	-24.05	20240102	408	17.65	20241115	632	-24.05	20240102	408	17.65	20241115	N	002630	500	592 억	301646	N	N	1	N	N
11	20241128	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	479	-1	5	-0.21	18340303	38499	46.73	480	485	472	624	336	480	476.38	0.25	-127	487	483	479	475	471	481	473	593	144	500	340	1	1	118583005	568	4.39	0.67	03	0.03	109.00	718.00	632	20240102	-24.21	408	20241115	17.40	632	-24.21	20240102	408	17.40	20241115	632	-24.21	20240102	408	17.40	20241115	N	002630	500	592 억	301646	N	N	0	N	N
12	20241128	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	480	0	3	0.00	17970212	37726	45.79	480	485	472	624	336	480	476.33	0.25	37	487	483	479	475	471	481	473	593	144	500	340	1	1	118583005	569	4.40	0.67	03	0.03	109.00	718.00	632	20240102	-24.05	408	20241115	17.65	632	-24.05	20240102	408	17.65	20241115	632	-24.05	20240102	408	17.65	20241115	N	002630	500	592 억	301646	N	N	0	N	N
13	20241128	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	476	-4	5	-0.83	16666875	35007	42.49	480	485	472	624	336	480	476.10	0.25	339	487	483	479	475	471	481	473	593	144	500	340	1	1	118583005	564	4.37	0.66	03	0.03	109.00	718.00	632	20240102	-24.68	408	20241115	16.67	632	-24.68	20240102	408	16.67	20241115	632	-24.68	20240102	408	16.67	20241115	N	002630	500	592 억	301646	N	N	0	N	N
14	20241128	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	477	-3	5	-0.62	16060121	33733	40.94	480	485	472	624	336	480	476.10	0.25	339	487	483	479	475	471	481	473	593	144	500	340	1	1	118583005	566	4.38	0.66	03	0.03	109.00	718.00	632	20240102	-24.53	408	20241115	16.91	632	-24.53	20240102	408	16.91	20241115	632	-24.53	20240102	408	16.91	20241115	N	002630	500	592 억	301646	N	N	0	N	N
15	20241128	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	477	-3	5	-0.62	14386459	30226	36.69	480	485	472	624	336	480	475.96	0.25	467	487	483	479	475	471	481	473	593	144	500	340	1	1	118583005	566	4.38	0.66	03	0.03	109.00	718.00	632	20240102	-24.53	408	20241115	16.91	632	-24.53	20240102	408	16.91	20241115	632	-24.53	20240102	408	16.91	20241115	N	002630	500	592 억	301646	N	N	0	N	N
16	20241128	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	473	-7	5	-1.46	12467054	26193	31.79	480	485	472	624	336	480	475.97	0.25	75	487	483	479	475	471	481	473	593	144	500	340	1	1	118583005	561	4.34	0.66	03	0.02	109.00	718.00	632	20240102	-25.16	408	20241115	15.93	632	-25.16	20240102	408	15.93	20241115	632	-25.16	20240102	408	15.93	20241115	N	002630	500	592 억	301646	N	N	0	N	N
17	20241128	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	480	0	3	0.00	1920	4	0.00	480	480	480	624	336	480	480.00	0.25	0	487	483	479	475	471	481	473	593	144	500	340	1	1	118583005	569	4.40	0.67	03	0.00	109.00	718.00	632	20240102	-24.05	408	20241115	17.65	632	-24.05	20240102	408	17.65	20241115	632	-24.05	20240102	408	17.65	20241115	N	002630	500	592 억	301646	N	N	0	N	N
18	20241127	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	480	-6	5	-1.23	39390330	82392	13.12	481	483	475	631	341	486	478.08	0.25	869	512	498	474	460	436	506	468	593	145	500	340	1	1	118583005	569	4.40	0.67	03	0.07	109.00	718.00	632	20240102	-24.05	408	20241115	17.65	632	-24.05	20240102	408	17.65	20241115	632	-24.05	20240102	408	17.65	20241115	N	002630	500	592 억	300777	N	N	2	N	N
19	20241127	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	476	-10	5	-2.06	31647196	66229	10.55	481	483	475	631	341	486	477.84	0.25	5069	512	498	474	460	436	506	468	593	145	500	340	1	1	118583005	564	4.37	0.66	03	0.06	109.00	718.00	632	20240102	-24.68	408	20241115	16.67	632	-24.68	20240102	408	16.67	20241115	632	-24.68	20240102	408	16.67	20241115	N	002630	500	592 억	300777	N	N	2	N	N
20	20241127	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	476	-10	5	-2.06	30937992	64741	10.31	481	483	475	631	341	486	477.87	0.25	5069	512	498	474	460	436	506	468	593	145	500	340	1	1	118583005	564	4.37	0.66	03	0.05	109.00	718.00	632	20240102	-24.68	408	20241115	16.67	632	-24.68	20240102	408	16.67	20241115	632	-24.68	20240102	408	16.67	20241115	N	002630	500	592 억	300777	N	N	2	N	N
21	20241127	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	476	-10	5	-2.06	30770220	64390	10.25	481	483	475	631	341	486	477.87	0.25	5211	512	498	474	460	436	506	468	593	145	500	340	1	1	118583005	564	4.37	0.66	03	0.05	109.00	718.00	632	20240102	-24.68	408	20241115	16.67	632	-24.68	20240102	408	16.67	20241115	632	-24.68	20240102	408	16.67	20241115	N	002630	500	592 억	300777	N	N	2	N	N
22	20241127	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	479	-7	5	-1.44	28247875	59094	9.41	481	483	475	631	341	486	478.02	0.25	5264	512	498	474	460	436	506	468	593	145	500	340	1	1	118583005	568	4.39	0.67	03	0.05	109.00	718.00	632	20240102	-24.21	408	20241115	17.40	632	-24.21	20240102	408	17.40	20241115	632	-24.21	20240102	408	17.40	20241115	N	002630	500	592 억	300777	N	N	2	N	N
23	20241127	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	475	-11	5	-2.26	27462516	57445	9.15	481	483	475	631	341	486	478.07	0.25	5284	512	498	474	460	436	506	468	593	145	500	340	1	1	118583005	563	4.36	0.66	03	0.05	109.00	718.00	632	20240102	-24.84	408	20241115	16.42	632	-24.84	20240102	408	16.42	20241115	632	-24.84	20240102	408	16.42	20241115	N	002630	500	592 억	300777	N	N	2	N	N
24	20241127	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	480	-6	5	-1.23	12366881	25822	4.11	481	483	476	631	341	486	478.93	0.25	5891	512	498	474	460	436	506	468	593	145	500	340	1	1	118583005	569	4.40	0.67	03	0.02	109.00	718.00	632	20240102	-24.05	408	20241115	17.65	632	-24.05	20240102	408	17.65	20241115	632	-24.05	20240102	408	17.65	20241115	N	002630	500	592 억	300777	N	N	2	N	N
25	20241127	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	478	-8	5	-1.65	1482738	3087	0.49	481	481	476	631	341	486	480.32	0.25	176	512	498	474	460	436	506	468	593	145	500	340	1	1	118583005	567	4.39	0.67	03	0.00	109.00	718.00	632	20240102	-24.37	408	20241115	17.16	632	-24.37	20240102	408	17.16	20241115	632	-24.37	20240102	408	17.16	20241115	N	002630	500	592 억	300777	N	N	2	N	N
26	20241126	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	486	10	2	2.10	292928383	627117	52.73	467	488	450	618	334	476	467.09	0.24	11512	564	519	479	434	394	542	457	593	142	500	340	1	1	118583005	576	4.46	0.68	03	0.53	109.00	718.00	688	20231117	-29.36	408	20241115	19.12	632	-23.10	20240102	408	19.12	20241115	632	-23.10	20240102	408	19.12	20241115	N	002630	500	592 억	289265	N	N	2	N	N
27	20241126	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	477	1	2	0.21	217562600	471198	39.62	467	478	450	618	334	476	461.72	0.24	7875	564	519	479	434	394	542	457	593	142	500	340	1	1	118583005	566	4.38	0.66	03	0.40	109.00	718.00	688	20231117	-30.67	408	20241115	16.91	632	-24.53	20240102	408	16.91	20241115	632	-24.53	20240102	408	16.91	20241115	N	002630	500	592 억	289265	N	N	1	N	N
28	20241126	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	469	-7	5	-1.47	186852800	406787	34.21	467	478	450	618	334	476	459.34	0.24	8359	564	519	479	434	394	542	457	593	142	500	340	1	1	118583005	556	4.30	0.65	03	0.34	109.00	718.00	688	20231117	-31.83	408	20241115	14.95	632	-25.79	20240102	408	14.95	20241115	632	-25.79	20240102	408	14.95	20241115	N	002630	500	592 억	289265	N	N	1	N	N
29	20241126	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	475	-1	5	-0.21	164426846	359329	30.22	467	478	450	618	334	476	457.59	0.24	9343	564	519	479	434	394	542	457	593	142	500	340	1	1	118583005	563	4.36	0.66	03	0.30	109.00	718.00	688	20231117	-30.96	408	20241115	16.42	632	-24.84	20240102	408	16.42	20241115	632	-24.84	20240102	408	16.42	20241115	N	002630	500	592 억	289265	N	N	1	N	N
30	20241126	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	460	-16	5	-3.36	140459355	308209	25.92	467	467	450	618	334	476	455.73	0.24	8446	564	519	479	434	394	542	457	593	142	500	340	1	1	118583005	545	4.22	0.64	03	0.26	109.00	718.00	688	20231117	-33.14	408	20241115	12.75	632	-27.22	20240102	408	12.75	20241115	632	-27.22	20240102	408	12.75	20241115	N	002630	500	592 억	289265	N	N	1	N	N
31	20241126	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	455	-21	5	-4.41	126091011	276710	23.27	467	467	450	618	334	476	455.68	0.24	10645	564	519	479	434	394	542	457	593	142	500	340	1	1	118583005	540	4.17	0.63	03	0.23	109.00	718.00	688	20231117	-33.87	408	20241115	11.52	632	-28.01	20240102	408	11.52	20241115	632	-28.01	20240102	408	11.52	20241115	N	002630	500	592 억	289265	N	N	1	N	N
32	20241126	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	455	-21	5	-4.41	119114819	261258	21.97	467	467	450	618	334	476	455.93	0.24	10133	564	519	479	434	394	542	457	593	142	500	340	1	1	118583005	540	4.17	0.63	03	0.22	109.00	718.00	688	20231117	-33.87	408	20241115	11.52	632	-28.01	20240102	408	11.52	20241115	632	-28.01	20240102	408	11.52	20241115	N	002630	500	592 억	289265	N	N	1	N	N
33	20241126	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	457	-19	5	-3.99	33974769	73651	6.19	467	467	457	618	334	476	461.29	0.24	6771	564	519	479	434	394	542	457	593	142	500	340	1	1	118583005	542	4.19	0.64	03	0.06	109.00	718.00	688	20231117	-33.58	408	20241115	12.01	632	-27.69	20240102	408	12.01	20241115	632	-27.69	20240102	408	12.01	20241115	N	002630	500	592 억	289265	N	N	1	N	N
34	20241125	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	476	36	2	8.18	567034615	1166803	2562.15	442	524	439	572	308	440	485.98	0.24	5596	451	445	438	432	425	448	435	593	132	500	310	1	1	118583005	564	4.37	0.66	03	0.98	109.00	718.00	688	20231117	-30.81	408	20241115	16.67	632	-24.68	20240102	408	16.67	20241115	632	-24.68	20240102	408	16.67	20241115	N	002630	500	592 억	283669	N	N	1	N	N
35	20241125	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	468	28	2	6.36	505179196	1036422	2275.85	442	524	439	572	308	440	487.43	0.24	16450	451	445	438	432	425	448	435	593	132	500	310	1	1	118583005	555	4.29	0.65	03	0.87	109.00	718.00	688	20231117	-31.98	408	20241115	14.71	632	-25.95	20240102	408	14.71	20241115	632	-25.95	20240102	408	14.71	20241115	N	002630	500	592 억	283669	N	N	0	N	N
36	20241125	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	448	8	2	1.82	53654310	119323	262.02	442	460	439	572	308	440	449.66	0.24	-1977	451	445	438	432	425	448	435	593	132	500	310	1	1	118583005	531	4.11	0.62	03	0.10	109.00	718.00	688	20231117	-34.88	408	20241115	9.80	632	-29.11	20240102	408	9.80	20241115	632	-29.11	20240102	408	9.80	20241115	N	002630	500	592 억	283669	N	N	0	N	N
37	20241125	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	450	10	2	2.27	32321922	72450	159.09	442	459	439	572	308	440	446.13	0.24	-1965	451	445	438	432	425	448	435	593	132	500	310	1	1	118583005	534	4.13	0.63	03	0.06	109.00	718.00	688	20231117	-34.59	408	20241115	10.29	632	-28.80	20240102	408	10.29	20241115	632	-28.80	20240102	408	10.29	20241115	N	002630	500	592 억	283669	N	N	0	N	N
38	20241125	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	446	6	2	1.36	26560945	59592	130.86	442	459	439	572	308	440	445.71	0.24	-1733	451	445	438	432	425	448	435	593	132	500	310	1	1	118583005	529	4.09	0.62	03	0.05	109.00	718.00	688	20231117	-35.17	408	20241115	9.31	632	-29.43	20240102	408	9.31	20241115	632	-29.43	20240102	408	9.31	20241115	N	002630	500	592 억	283669	N	N	0	N	N
39	20241125	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	447	7	2	1.59	25668075	57589	126.46	442	459	439	572	308	440	445.71	0.24	-1552	451	445	438	432	425	448	435	593	132	500	310	1	1	118583005	530	4.10	0.62	03	0.05	109.00	718.00	688	20231117	-35.03	408	20241115	9.56	632	-29.27	20240102	408	9.56	20241115	632	-29.27	20240102	408	9.56	20241115	N	002630	500	592 억	283669	N	N	0	N	N
40	20241125	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	447	7	2	1.59	25038558	56177	123.36	442	459	439	572	308	440	445.71	0.24	-1552	451	445	438	432	425	448	435	593	132	500	310	1	1	118583005	530	4.10	0.62	03	0.05	109.00	718.00	688	20231117	-35.03	408	20241115	9.56	632	-29.27	20240102	408	9.56	20241115	632	-29.27	20240102	408	9.56	20241115	N	002630	500	592 억	283669	N	N	0	N	N
41	20241125	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	441	1	2	0.23	312931	708	1.55	442	442	441	572	308	440	441.99	0.24	-110	451	445	438	432	425	448	435	593	132	500	310	1	1	118583005	523	4.05	0.61	03	0.00	109.00	718.00	688	20231117	-35.90	408	20241115	8.09	632	-30.22	20240102	408	8.09	20241115	632	-30.22	20240102	408	8.09	20241115	N	002630	500	592 억	283669	N	N	0	N	N
42	20241122	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	440	0	3	0.00	19979138	45510	33.62	436	444	431	572	308	440	439.01	0.24	-2583	456	448	444	436	432	446	434	593	132	500	310	1	1	118583005	522	4.04	0.61	03	0.04	109.00	718.00	688	20231117	-36.05	408	20241115	7.84	632	-30.38	20240102	408	7.84	20241115	632	-30.38	20240102	408	7.84	20241115	N	002630	500	592 억	286252	N	N	0	N	N
43	20241122	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	437	-3	5	-0.68	14053984	31942	23.60	436	444	431	572	308	440	439.98	0.24	365	456	448	444	436	432	446	434	593	132	500	310	1	1	118583005	518	4.01	0.61	03	0.03	109.00	718.00	688	20231117	-36.48	408	20241115	7.11	632	-30.85	20240102	408	7.11	20241115	632	-30.85	20240102	408	7.11	20241115	N	002630	500	592 억	286252	N	N	0	N	N
44	20241122	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	440	0	3	0.00	11708088	26580	19.64	436	444	431	572	308	440	440.48	0.24	-2316	456	448	444	436	432	446	434	593	132	500	310	1	1	118583005	522	4.04	0.61	03	0.02	109.00	718.00	688	20231117	-36.05	408	20241115	7.84	632	-30.38	20240102	408	7.84	20241115	632	-30.38	20240102	408	7.84	20241115	N	002630	500	592 억	286252	N	N	0	N	N
45	20241122	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	444	4	2	0.91	11217498	25466	18.81	436	444	431	572	308	440	440.49	0.24	-2184	456	448	444	436	432	446	434	593	132	500	310	1	1	118583005	527	4.07	0.62	03	0.02	109.00	718.00	688	20231117	-35.47	408	20241115	8.82	632	-29.75	20240102	408	8.82	20241115	632	-29.75	20240102	408	8.82	20241115	N	002630	500	592 억	286252	N	N	0	N	N
46	20241122	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	440	0	3	0.00	10592639	24046	17.76	436	444	431	572	308	440	440.52	0.24	-2168	456	448	444	436	432	446	434	593	132	500	310	1	1	118583005	522	4.04	0.61	03	0.02	109.00	718.00	688	20231117	-36.05	408	20241115	7.84	632	-30.38	20240102	408	7.84	20241115	632	-30.38	20240102	408	7.84	20241115	N	002630	500	592 억	286252	N	N	0	N	N
47	20241122	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	441	1	2	0.23	6991202	15902	11.75	436	444	431	572	308	440	439.64	0.24	-1995	456	448	444	436	432	446	434	593	132	500	310	1	1	118583005	523	4.05	0.61	03	0.01	109.00	718.00	688	20231117	-35.90	408	20241115	8.09	632	-30.22	20240102	408	8.09	20241115	632	-30.22	20240102	408	8.09	20241115	N	002630	500	592 억	286252	N	N	0	N	N
48	20241122	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	441	1	2	0.23	5849182	13318	9.84	436	444	431	572	308	440	439.19	0.24	-1892	456	448	444	436	432	446	434	593	132	500	310	1	1	118583005	523	4.05	0.61	03	0.01	109.00	718.00	688	20231117	-35.90	408	20241115	8.09	632	-30.22	20240102	408	8.09	20241115	632	-30.22	20240102	408	8.09	20241115	N	002630	500	592 억	286252	N	N	0	N	N
49	20241122	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	444	4	2	0.91	4019260	9174	6.78	436	444	431	572	308	440	438.11	0.24	-1049	456	448	444	436	432	446	434	593	132	500	310	1	1	118583005	527	4.07	0.62	03	0.01	109.00	718.00	688	20231117	-35.47	408	20241115	8.82	632	-29.75	20240102	408	8.82	20241115	632	-29.75	20240102	408	8.82	20241115	N	002630	500	592 억	286252	N	N	0	N	N
50	20241121	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	440	-12	5	-2.65	57224315	129162	162.04	447	452	440	587	317	452	443.04	0.24	2289	470	461	454	445	438	457	441	593	135	500	320	1	1	118583005	522	4.04	0.61	03	0.11	109.00	718.00	688	20231117	-36.05	408	20241115	7.84	632	-30.38	20240102	408	7.84	20241115	632	-30.38	20240102	408	7.84	20241115	N	002630	500	592 억	283963	N	N	3	N	N
51	20241121	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	448	-4	5	-0.88	46617311	105107	131.86	447	452	440	587	317	452	443.52	0.24	2883	470	461	454	445	438	457	441	593	135	500	320	1	1	118583005	531	4.11	0.62	03	0.09	109.00	718.00	688	20231117	-34.88	408	20241115	9.80	632	-29.11	20240102	408	9.80	20241115	632	-29.11	20240102	408	9.80	20241115	N	002630	500	592 억	283963	N	N	3	N	N
52	20241121	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	446	-6	5	-1.33	41324017	93231	116.96	447	452	440	587	317	452	443.24	0.24	3324	470	461	454	445	438	457	441	593	135	500	320	1	1	118583005	529	4.09	0.62	03	0.08	109.00	718.00	688	20231117	-35.17	408	20241115	9.31	632	-29.43	20240102	408	9.31	20241115	632	-29.43	20240102	408	9.31	20241115	N	002630	500	592 억	283963	N	N	3	N	N
53	20241121	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	449	-3	5	-0.66	40331585	91020	114.19	447	452	440	587	317	452	443.11	0.24	5248	470	461	454	445	438	457	441	593	135	500	320	1	1	118583005	532	4.12	0.63	03	0.08	109.00	718.00	688	20231117	-34.74	408	20241115	10.05	632	-28.96	20240102	408	10.05	20241115	632	-28.96	20240102	408	10.05	20241115	N	002630	500	592 억	283963	N	N	3	N	N
54	20241121	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	441	-11	5	-2.43	39359728	88851	111.47	447	452	440	587	317	452	442.99	0.24	5248	470	461	454	445	438	457	441	593	135	500	320	1	1	118583005	523	4.05	0.61	03	0.07	109.00	718.00	688	20231117	-35.90	408	20241115	8.09	632	-30.22	20240102	408	8.09	20241115	632	-30.22	20240102	408	8.09	20241115	N	002630	500	592 억	283963	N	N	3	N	N
55	20241121	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	447	-5	5	-1.11	36199127	81713	102.51	447	452	440	587	317	452	443.00	0.24	5259	470	461	454	445	438	457	441	593	135	500	320	1	1	118583005	530	4.10	0.62	03	0.07	109.00	718.00	688	20231117	-35.03	408	20241115	9.56	632	-29.27	20240102	408	9.56	20241115	632	-29.27	20240102	408	9.56	20241115	N	002630	500	592 억	283963	N	N	3	N	N
56	20241121	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	442	-10	5	-2.21	27422022	62036	77.83	447	452	440	587	317	452	442.03	0.24	8810	470	461	454	445	438	457	441	593	135	500	320	1	1	118583005	524	4.06	0.62	03	0.05	109.00	718.00	688	20231117	-35.76	408	20241115	8.33	632	-30.06	20240102	408	8.33	20241115	632	-30.06	20240102	408	8.33	20241115	N	002630	500	592 억	283963	N	N	3	N	N
57	20241121	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	447	-5	5	-1.11	1140744	2552	3.20	447	447	447	587	317	452	447.00	0.24	219	470	461	454	445	438	457	441	593	135	500	320	1	1	118583005	530	4.10	0.62	03	0.00	109.00	718.00	688	20231117	-35.03	408	20241115	9.56	632	-29.27	20240102	408	9.56	20241115	632	-29.27	20240102	408	9.56	20241115	N	002630	500	592 억	283963	N	N	3	N	N
58	20241120	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	452	-12	5	-2.59	36000369	79712	76.92	458	463	447	603	325	464	451.63	0.24	-237	488	476	463	451	438	476	451	593	139	500	330	1	1	118583005	536	4.15	0.63	03	0.07	109.00	718.00	688	20231117	-34.30	408	20241115	10.78	632	-28.48	20240102	408	10.78	20241115	632	-28.48	20240102	408	10.78	20241115	N	002630	500	592 억	284200	N	N	3	N	N
59	20241120	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	452	-12	5	-2.59	29448937	65108	62.82	458	463	448	603	325	464	452.31	0.24	3375	488	476	463	451	438	476	451	593	139	500	330	1	1	118583005	536	4.15	0.63	03	0.05	109.00	718.00	688	20231117	-34.30	408	20241115	10.78	632	-28.48	20240102	408	10.78	20241115	632	-28.48	20240102	408	10.78	20241115	N	002630	500	592 억	284200	N	N	0	N	N
60	20241120	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	449	-15	5	-3.23	28275405	62494	60.30	458	463	448	603	325	464	452.45	0.24	3375	488	476	463	451	438	476	451	593	139	500	330	1	1	118583005	532	4.12	0.63	03	0.05	109.00	718.00	688	20231117	-34.74	408	20241115	10.05	632	-28.96	20240102	408	10.05	20241115	632	-28.96	20240102	408	10.05	20241115	N	002630	500	592 억	284200	N	N	0	N	N
61	20241120	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	458	-6	5	-1.29	19179692	42284	40.80	458	463	450	603	325	464	453.59	0.24	328	488	476	463	451	438	476	451	593	139	500	330	1	1	118583005	543	4.20	0.64	03	0.04	109.00	718.00	688	20231117	-33.43	408	20241115	12.25	632	-27.53	20240102	408	12.25	20241115	632	-27.53	20240102	408	12.25	20241115	N	002630	500	592 억	284200	N	N	0	N	N
62	20241120	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	457	-7	5	-1.51	16509855	36409	35.13	458	463	450	603	325	464	453.46	0.24	393	488	476	463	451	438	476	451	593	139	500	330	1	1	118583005	542	4.19	0.64	03	0.03	109.00	718.00	688	20231117	-33.58	408	20241115	12.01	632	-27.69	20240102	408	12.01	20241115	632	-27.69	20240102	408	12.01	20241115	N	002630	500	592 억	284200	N	N	0	N	N
63	20241120	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	454	-10	5	-2.16	10480278	23140	22.33	458	463	450	603	325	464	452.91	0.24	1282	488	476	463	451	438	476	451	593	139	500	330	1	1	118583005	538	4.17	0.63	03	0.02	109.00	718.00	688	20231117	-34.01	408	20241115	11.27	632	-28.16	20240102	408	11.27	20241115	632	-28.16	20240102	408	11.27	20241115	N	002630	500	592 억	284200	N	N	0	N	N
64	20241120	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	452	-12	5	-2.59	5806363	12794	12.35	458	463	451	603	325	464	453.83	0.24	2669	488	476	463	451	438	476	451	593	139	500	330	1	1	118583005	536	4.15	0.63	03	0.01	109.00	718.00	688	20231117	-34.30	408	20241115	10.78	632	-28.48	20240102	408	10.78	20241115	632	-28.48	20240102	408	10.78	20241115	N	002630	500	592 억	284200	N	N	0	N	N
65	20241120	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	458	-6	5	-1.29	122286	267	0.26	458	458	458	603	325	464	458.00	0.24	-6	488	476	463	451	438	476	451	593	139	500	330	1	1	118583005	543	4.20	0.64	03	0.00	109.00	718.00	688	20231117	-33.43	408	20241115	12.25	632	-27.53	20240102	408	12.25	20241115	632	-27.53	20240102	408	12.25	20241115	N	002630	500	592 억	284200	N	N	0	N	N
66	20241119	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	464	-1	5	-0.22	47228028	102998	13.81	464	475	450	604	326	465	458.53	0.24	-1882	513	488	451	426	389	501	439	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.09	109.00	718.00	688	20231117	-32.56	408	20241115	13.73	632	-26.58	20240102	408	13.73	20241115	632	-26.58	20240102	408	13.73	20241115	N	002630	500	592 억	285010	N	N	0	N	N
67	20241119	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	453	-12	5	-2.58	39671206	86450	11.59	464	475	450	604	326	465	458.89	0.24	-1374	513	488	451	426	389	501	439	593	139	500	330	1	1	118583005	537	4.16	0.63	03	0.07	109.00	718.00	688	20231117	-34.16	408	20241115	11.03	632	-28.32	20240102	408	11.03	20241115	632	-28.32	20240102	408	11.03	20241115	N	002630	500	592 억	285010	N	N	0	N	N
68	20241119	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	458	-7	5	-1.51	22689756	48967	6.57	464	475	458	604	326	465	463.37	0.24	111	513	488	451	426	389	501	439	593	139	500	330	1	1	118583005	543	4.20	0.64	03	0.04	109.00	718.00	688	20231117	-33.43	408	20241115	12.25	632	-27.53	20240102	408	12.25	20241115	632	-27.53	20240102	408	12.25	20241115	N	002630	500	592 억	285010	N	N	0	N	N
69	20241119	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	461	-4	5	-0.86	13704283	29411	3.94	464	475	458	604	326	465	465.96	0.24	-74	513	488	451	426	389	501	439	593	139	500	330	1	1	118583005	547	4.23	0.64	03	0.02	109.00	718.00	688	20231117	-32.99	408	20241115	12.99	632	-27.06	20240102	408	12.99	20241115	632	-27.06	20240102	408	12.99	20241115	N	002630	500	592 억	285010	N	N	0	N	N
70	20241119	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	465	0	3	0.00	12853173	27565	3.70	464	475	458	604	326	465	466.29	0.24	28	513	488	451	426	389	501	439	593	139	500	330	1	1	118583005	551	4.27	0.65	03	0.02	109.00	718.00	688	20231117	-32.41	408	20241115	13.97	632	-26.42	20240102	408	13.97	20241115	632	-26.42	20240102	408	13.97	20241115	N	002630	500	592 억	285010	N	N	0	N	N
71	20241119	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	461	-4	5	-0.86	10319537	22099	2.96	464	475	458	604	326	465	466.97	0.24	865	513	488	451	426	389	501	439	593	139	500	330	1	1	118583005	547	4.23	0.64	03	0.02	109.00	718.00	688	20231117	-32.99	408	20241115	12.99	632	-27.06	20240102	408	12.99	20241115	632	-27.06	20240102	408	12.99	20241115	N	002630	500	592 억	285010	N	N	0	N	N
72	20241119	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	460	-5	5	-1.08	8811726	18831	2.53	464	475	460	604	326	465	467.94	0.24	634	513	488	451	426	389	501	439	593	139	500	330	1	1	118583005	545	4.22	0.64	03	0.02	109.00	718.00	688	20231117	-33.14	408	20241115	12.75	632	-27.22	20240102	408	12.75	20241115	632	-27.22	20240102	408	12.75	20241115	N	002630	500	592 억	285010	N	N	0	N	N
73	20241119	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	464	-1	5	-0.22	64960	140	0.02	464	464	464	604	326	465	464.00	0.24	-135	513	488	451	426	389	501	439	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.00	109.00	718.00	688	20231117	-32.56	408	20241115	13.73	632	-26.58	20240102	408	13.73	20241115	632	-26.58	20240102	408	13.73	20241115	N	002630	500	592 억	285010	N	N	0	N	N
74	20241118	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	465	45	2	10.71	334066741	745599	220.60	420	476	414	546	294	420	448.05	0.24	2448	481	450	429	398	377	440	388	593	126	500	300	1	1	118583005	551	4.27	0.65	03	0.63	109.00	718.00	688	20231117	-32.41	408	20241115	13.97	632	-26.42	20240102	408	13.97	20241115	632	-26.42	20240102	408	13.97	20241115	N	002630	500	592 억	283632	N	N	0	N	N
75	20241118	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	463	43	2	10.24	326485298	729086	215.72	420	476	414	546	294	420	447.80	0.24	-1778	481	450	429	398	377	440	388	593	126	500	300	1	1	118583005	549	4.25	0.64	03	0.61	109.00	718.00	688	20231117	-32.70	408	20241115	13.48	632	-26.74	20240102	408	13.48	20241115	632	-26.74	20240102	408	13.48	20241115	N	002630	500	592 억	283632	N	N	0	N	N
76	20241118	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	461	41	2	9.76	306545454	686320	203.07	420	476	414	546	294	420	446.65	0.24	885	481	450	429	398	377	440	388	593	126	500	300	1	1	118583005	547	4.23	0.64	03	0.58	109.00	718.00	688	20231117	-32.99	408	20241115	12.99	632	-27.06	20240102	408	12.99	20241115	632	-27.06	20240102	408	12.99	20241115	N	002630	500	592 억	283632	N	N	0	N	N
77	20241118	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	456	36	2	8.57	232839235	528988	156.51	420	462	414	546	294	420	440.16	0.24	3198	481	450	429	398	377	440	388	593	126	500	300	1	1	118583005	541	4.18	0.64	03	0.45	109.00	718.00	688	20231117	-33.72	408	20241115	11.76	632	-27.85	20240102	408	11.76	20241115	632	-27.85	20240102	408	11.76	20241115	N	002630	500	592 억	283632	N	N	0	N	N
78	20241118	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	450	30	2	7.14	225097114	511854	151.45	420	462	414	546	294	420	439.77	0.24	2923	481	450	429	398	377	440	388	593	126	500	300	1	1	118583005	534	4.13	0.63	03	0.43	109.00	718.00	688	20231117	-34.59	408	20241115	10.29	632	-28.80	20240102	408	10.29	20241115	632	-28.80	20240102	408	10.29	20241115	N	002630	500	592 억	283632	N	N	0	N	N
79	20241118	110132	57	100.00	KOSPI		의약품	N	N	N	N	N	453	33	2	7.86	222291356	505645	149.61	420	462	414	546	294	420	439.62	0.24	3419	481	450	429	398	377	440	388	593	126	500	300	1	1	118583005	537	4.16	0.63	03	0.43	109.00	718.00	688	20231117	-34.16	408	20241115	11.03	632	-28.32	20240102	408	11.03	20241115	632	-28.32	20240102	408	11.03	20241115	N	002630	500	592 억	283632	N	N	0	N	N
80	20241118	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	439	19	2	4.52	106678673	248986	73.67	420	440	414	546	294	420	428.45	0.24	5625	481	450	429	398	377	440	388	593	126	500	300	1	1	118583005	521	4.03	0.61	03	0.21	109.00	718.00	688	20231117	-36.19	408	20241115	7.60	632	-30.54	20240102	408	7.60	20241115	632	-30.54	20240102	408	7.60	20241115	N	002630	500	592 억	283632	N	N	0	N	N
81	20241118	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	420	0	3	0.00	7854420	18701	5.53	420	420	420	546	294	420	420.00	0.24	0	481	450	429	398	377	440	388	593	126	500	300	1	1	118583005	498	3.85	0.58	03	0.02	109.00	718.00	688	20231117	-38.95	408	20241115	2.94	632	-33.54	20240102	408	2.94	20241115	632	-33.54	20240102	408	2.94	20241115	N	002630	500	592 억	283632	N	N	0	N	N
82	20241115	160133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	420	-34	5	-7.49	148036496	337820	536.62	454	460	408	590	318	454	438.21	0.23	8841	462	458	451	447	440	460	449	593	136	500	320	1	1	118583005	498	3.85	0.58	03	0.28	109.00	718.00	688	20231117	-38.95	408	20241115	2.94	632	-33.54	20240102	408	2.94	20241115	688	-38.95	20231117	408	2.94	20241115	N	002630	500	592 억	274801	N	N	0	N	N
83	20241115	150135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	453	-1	5	-0.22	83872244	187612	298.02	454	460	432	590	318	454	447.05	0.23	1653	462	458	451	447	440	460	449	593	136	500	320	1	1	118583005	537	4.16	0.63	03	0.16	109.00	718.00	688	20231117	-34.16	432	20241115	4.86	632	-28.32	20240102	432	4.86	20241115	688	-34.16	20231117	432	4.86	20241115	N	002630	500	592 억	274801	N	N	0	N	N
84	20241115	140134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	456	2	2	0.44	68742381	154530	245.47	454	457	432	590	318	454	444.85	0.23	-642	462	458	451	447	440	460	449	593	136	500	320	1	1	118583005	541	4.18	0.64	03	0.13	109.00	718.00	688	20231117	-33.72	432	20241115	5.56	632	-27.85	20240102	432	5.56	20241115	688	-33.72	20231117	432	5.56	20241115	N	002630	500	592 억	274801	N	N	0	N	N
85	20241115	130134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	451	-3	5	-0.66	59975481	135275	214.88	454	457	432	590	318	454	443.36	0.23	971	462	458	451	447	440	460	449	593	136	500	320	1	1	118583005	535	4.14	0.63	03	0.11	109.00	718.00	688	20231117	-34.45	432	20241115	4.40	632	-28.64	20240102	432	4.40	20241115	688	-34.45	20231117	432	4.40	20241115	N	002630	500	592 억	274801	N	N	0	N	N
86	20241115	120134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	446	-8	5	-1.76	46042521	104134	165.42	454	457	432	590	318	454	442.15	0.23	1891	462	458	451	447	440	460	449	593	136	500	320	1	1	118583005	529	4.09	0.62	03	0.09	109.00	718.00	688	20231117	-35.17	432	20241115	3.24	632	-29.43	20240102	432	3.24	20241115	688	-35.17	20231117	432	3.24	20241115	N	002630	500	592 억	274801	N	N	0	N	N
87	20241115	110133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	445	-9	5	-1.98	40189479	90969	144.50	454	457	432	590	318	454	441.79	0.23	3352	462	458	451	447	440	460	449	593	136	500	320	1	1	118583005	528	4.08	0.62	03	0.08	109.00	718.00	688	20231117	-35.32	432	20241115	3.01	632	-29.59	20240102	432	3.01	20241115	688	-35.32	20231117	432	3.01	20241115	N	002630	500	592 억	274801	N	N	0	N	N
88	20241115	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	450	-4	5	-0.88	11272170	24863	39.49	454	457	450	590	318	454	453.37	0.23	-814	462	458	451	447	440	460	449	593	136	500	320	1	1	118583005	534	4.13	0.63	03	0.02	109.00	718.00	688	20231117	-34.59	441	20241112	2.04	632	-28.80	20240102	441	2.04	20241112	688	-34.59	20231117	441	2.04	20241112	N	002630	500	592 억	274801	N	N	0	N	N
89	20241115	090204	57	100.00	KOSPI		의약품	N	N	N	N	N	454	0	3	0.00	4907286	10809	17.17	454	454	454	590	318	454	454.00	0.23	0	462	458	451	447	440	460	449	593	136	500	320	1	1	118583005	538	4.17	0.63	03	0.01	109.00	718.00	688	20231117	-34.01	441	20241112	2.95	632	-28.16	20240102	441	2.95	20241112	688	-34.01	20231117	441	2.95	20241112	N	002630	500	592 억	274801	N	N	0	N	N
90	20241114	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	453	1	2	0.22	24320997	53951	37.12	452	455	445	587	317	452	450.80	0.23	-357	462	456	449	443	436	460	447	593	135	500	320	1	1	118583005	537	4.16	0.63	03	0.05	109.00	718.00	688	20231117	-34.16	441	20241112	2.72	632	-28.32	20240102	441	2.72	20241112	688	-34.16	20231117	441	2.72	20241112	N	002630	500	592 억	275823	N	N	0	N	N
91	20241114	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	453	1	2	0.22	22352520	49541	34.08	452	455	447	587	317	452	451.19	0.23	-581	462	456	449	443	436	460	447	593	135	500	320	1	1	118583005	537	4.16	0.63	03	0.04	109.00	718.00	688	20231117	-34.16	441	20241112	2.72	632	-28.32	20240102	441	2.72	20241112	688	-34.16	20231117	441	2.72	20241112	N	002630	500	592 억	275823	N	N	0	N	N
92	20241114	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	454	2	2	0.44	19076181	42252	29.07	452	455	447	587	317	452	451.49	0.23	-1614	462	456	449	443	436	460	447	593	135	500	320	1	1	118583005	538	4.17	0.63	03	0.04	109.00	718.00	688	20231117	-34.01	441	20241112	2.95	632	-28.16	20240102	441	2.95	20241112	688	-34.01	20231117	441	2.95	20241112	N	002630	500	592 억	275823	N	N	0	N	N
93	20241114	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	454	2	2	0.44	17195291	38088	26.20	452	455	447	587	317	452	451.46	0.23	-1599	462	456	449	443	436	460	447	593	135	500	320	1	1	118583005	538	4.17	0.63	03	0.03	109.00	718.00	688	20231117	-34.01	441	20241112	2.95	632	-28.16	20240102	441	2.95	20241112	688	-34.01	20231117	441	2.95	20241112	N	002630	500	592 억	275823	N	N	0	N	N
94	20241114	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	454	2	2	0.44	11297850	25031	17.22	452	455	447	587	317	452	451.35	0.23	-1519	462	456	449	443	436	460	447	593	135	500	320	1	1	118583005	538	4.17	0.63	03	0.02	109.00	718.00	688	20231117	-34.01	441	20241112	2.95	632	-28.16	20240102	441	2.95	20241112	688	-34.01	20231117	441	2.95	20241112	N	002630	500	592 억	275823	N	N	0	N	N
95	20241114	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	452	0	3	0.00	8405684	18650	12.83	452	452	447	587	317	452	450.71	0.23	-1148	462	456	449	443	436	460	447	593	135	500	320	1	1	118583005	536	4.15	0.63	03	0.02	109.00	718.00	688	20231117	-34.30	441	20241112	2.49	632	-28.48	20240102	441	2.49	20241112	688	-34.30	20231117	441	2.49	20241112	N	002630	500	592 억	275823	N	N	0	N	N
96	20241114	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	452	0	3	0.00	297868	659	0.45	452	452	452	587	317	452	452.00	0.23	0	462	456	449	443	436	460	447	593	135	500	320	1	1	118583005	536	4.15	0.63	03	0.00	109.00	718.00	688	20231117	-34.30	441	20241112	2.49	632	-28.48	20240102	441	2.49	20241112	688	-34.30	20231117	441	2.49	20241112	N	002630	500	592 억	275823	N	N	0	N	N
97	20241114	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	452	0	3	0.00	0	0	0.00	0	0	0	587	317	452	0.00	0.23	0	462	456	449	443	436	460	447	593	135	500	320	1	1	118583005	536	4.15	0.63	03	0.00	109.00	718.00	688	20231117	-34.30	441	20241112	2.49	632	-28.48	20240102	441	2.49	20241112	688	-34.30	20231117	441	2.49	20241112	N	002630	500	592 억	275823	N	N	0	N	N
98	20241112	160131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	445	-10	5	-2.20	96044695	215356	166.22	456	456	441	591	319	455	445.98	0.23	-872	473	464	457	448	441	460	444	593	136	500	320	1	1	118583005	528	4.08	0.62	03	0.18	109.00	718.00	688	20231117	-35.32	441	20241112	0.91	632	-29.59	20240102	441	0.91	20241112	688	-35.32	20231117	441	0.91	20241112	N	002630	500	592 억	275968	N	N	0	N	N
99	20241112	150132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	445	-10	5	-2.20	72538678	162193	125.18	456	456	444	591	319	455	447.24	0.23	-1771	473	464	457	448	441	460	444	593	136	500	320	1	1	118583005	528	4.08	0.62	03	0.14	109.00	718.00	688	20231117	-35.32	444	20241112	0.23	632	-29.59	20240102	444	0.23	20241112	688	-35.32	20231117	444	0.23	20241112	N	002630	500	592 억	275968	N	N	0	N	N
100	20241112	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	451	-4	5	-0.88	51289006	114680	88.51	456	456	445	591	319	455	447.24	0.23	1620	473	464	457	448	441	460	444	593	136	500	320	1	1	118583005	535	4.14	0.63	03	0.10	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	N	002630	500	592 억	275968	N	N	0	N	N
101	20241112	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	451	-4	5	-0.88	50520116	112975	87.20	456	456	445	591	319	455	447.18	0.23	1685	473	464	457	448	441	460	444	593	136	500	320	1	1	118583005	535	4.14	0.63	03	0.10	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	N	002630	500	592 억	275968	N	N	0	N	N
102	20241112	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	450	-5	5	-1.10	32615357	72840	56.22	456	456	445	591	319	455	447.77	0.23	1805	473	464	457	448	441	460	444	593	136	500	320	1	1	118583005	534	4.13	0.63	03	0.06	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	N	002630	500	592 억	275968	N	N	0	N	N
103	20241112	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	446	-9	5	-1.98	24354902	54345	41.94	456	456	445	591	319	455	448.15	0.23	839	473	464	457	448	441	460	444	593	136	500	320	1	1	118583005	529	4.09	0.62	03	0.05	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	N	002630	500	592 억	275968	N	N	0	N	N
104	20241112	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	447	-8	5	-1.76	11238953	24989	19.29	456	456	445	591	319	455	449.76	0.23	-324	473	464	457	448	441	460	444	593	136	500	320	1	1	118583005	530	4.10	0.62	03	0.02	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	N	002630	500	592 억	275968	N	N	0	N	N
105	20241112	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	456	1	2	0.22	414960	910	0.70	456	456	456	591	319	455	456.00	0.23	-129	473	464	457	448	441	460	444	593	136	500	320	1	1	118583005	541	4.18	0.64	03	0.00	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	N	002630	500	592 억	275968	N	N	0	N	N
106	20241111	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	455	-7	5	-1.52	58968220	129564	205.18	462	466	450	600	324	462	455.13	0.23	12	470	466	464	460	458	465	459	593	138	500	330	1	1	118583005	540	4.17	0.63	03	0.11	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	N	002630	500	592 억	275956	N	N	3	N	N
107	20241111	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	455	-7	5	-1.52	38966470	85277	135.05	462	466	454	600	324	462	456.94	0.23	3816	470	466	464	460	458	465	459	593	138	500	330	1	1	118583005	540	4.17	0.63	03	0.07	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	N	002630	500	592 억	275956	N	N	3	N	N
108	20241111	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	460	-2	5	-0.43	23908260	52151	82.59	462	466	454	600	324	462	458.44	0.23	-3713	470	466	464	460	458	465	459	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.04	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	N	002630	500	592 억	275956	N	N	3	N	N
109	20241111	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	458	-4	5	-0.87	16940701	36815	58.30	462	466	455	600	324	462	460.16	0.23	-3784	470	466	464	460	458	465	459	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	N	002630	500	592 억	275956	N	N	3	N	N
110	20241111	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	458	-4	5	-0.87	16876815	36675	58.08	462	466	455	600	324	462	460.17	0.23	-3781	470	466	464	460	458	465	459	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	N	002630	500	592 억	275956	N	N	3	N	N
111	20241111	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	461	-1	5	-0.22	11018130	23876	37.81	462	466	458	600	324	462	461.47	0.23	-2201	470	466	464	460	458	465	459	593	138	500	330	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	N	002630	500	592 억	275956	N	N	3	N	N
112	20241111	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	462	0	3	0.00	6824200	14761	23.38	462	466	458	600	324	462	462.31	0.23	229	470	466	464	460	458	465	459	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	N	002630	500	592 억	275956	N	N	3	N	N
113	20241111	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	466	4	2	0.87	174254	377	0.60	462	466	462	600	324	462	462.21	0.23	-52	470	466	464	460	458	465	459	593	138	500	330	1	1	118583005	553	4.28	0.65	03	0.00	109.00	718.00	688	20231117	-32.27	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	688	-32.27	20231117	444	4.95	20240909	N	002630	500	592 억	275956	N	N	3	N	N
114	20241108	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	462	0	3	0.00	29343883	63147	105.46	468	468	462	600	324	462	464.69	0.24	-4042	472	466	459	453	446	463	450	593	138	500	330	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	N	002630	500	592 억	279998	N	N	3	N	N
115	20241108	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	463	1	2	0.22	27656554	59495	99.36	468	468	462	600	324	462	464.86	0.24	-3798	472	466	459	453	446	463	450	593	138	500	330	1	1	118583005	549	4.25	0.64	03	0.05	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	N	002630	500	592 억	279998	N	N	6	N	N
116	20241108	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	464	2	2	0.43	26978249	58033	96.92	468	468	462	600	324	462	464.88	0.24	-3432	472	466	459	453	446	463	450	593	138	500	330	1	1	118583005	550	4.26	0.65	03	0.05	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	N	002630	500	592 억	279998	N	N	6	N	N
117	20241108	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	465	3	2	0.65	23469964	50469	84.29	468	468	462	600	324	462	465.04	0.24	-2617	472	466	459	453	446	463	450	593	138	500	330	1	1	118583005	551	4.27	0.65	03	0.04	109.00	718.00	688	20231117	-32.41	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	688	-32.41	20231117	444	4.73	20240909	N	002630	500	592 억	279998	N	N	6	N	N
118	20241108	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	465	3	2	0.65	22676510	48760	81.43	468	468	462	600	324	462	465.06	0.24	-2617	472	466	459	453	446	463	450	593	138	500	330	1	1	118583005	551	4.27	0.65	03	0.04	109.00	718.00	688	20231117	-32.41	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	688	-32.41	20231117	444	4.73	20240909	N	002630	500	592 억	279998	N	N	6	N	N
119	20241108	110132	57	100.00	KOSPI		의약품	N	N	N	N	N	465	3	2	0.65	15272050	32853	54.87	468	468	462	600	324	462	464.86	0.24	-319	472	466	459	453	446	463	450	593	138	500	330	1	1	118583005	551	4.27	0.65	03	0.03	109.00	718.00	688	20231117	-32.41	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	688	-32.41	20231117	444	4.73	20240909	N	002630	500	592 억	279998	N	N	6	N	N
120	20241108	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	465	3	2	0.65	14294826	30751	51.36	468	468	462	600	324	462	464.86	0.24	-113	472	466	459	453	446	463	450	593	138	500	330	1	1	118583005	551	4.27	0.65	03	0.03	109.00	718.00	688	20231117	-32.41	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	688	-32.41	20231117	444	4.73	20240909	N	002630	500	592 억	279998	N	N	6	N	N
121	20241108	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	468	6	2	1.30	37908	81	0.14	468	468	468	600	324	462	468.00	0.24	-10	472	466	459	453	446	463	450	593	138	500	330	1	1	118583005	555	4.29	0.65	03	0.00	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	N	002630	500	592 억	279998	N	N	6	N	N
122	20241107	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	462	-2	5	-0.43	27273216	59557	77.11	464	465	452	603	325	464	457.93	0.24	-2287	473	468	460	455	447	464	451	593	139	500	330	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	N	002630	500	592 억	282285	N	N	6	N	N
123	20241107	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	457	-7	5	-1.51	26812189	58559	75.82	464	465	452	603	325	464	457.87	0.24	-1850	473	468	460	455	447	464	451	593	139	500	330	1	1	118583005	542	4.19	0.64	03	0.05	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	N	002630	500	592 억	282285	N	N	10	N	N
124	20241107	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	459	-5	5	-1.08	24297682	53079	68.72	464	465	452	603	325	464	457.76	0.24	641	473	468	460	455	447	464	451	593	139	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	N	002630	500	592 억	282285	N	N	10	N	N
125	20241107	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	462	-2	5	-0.43	22199876	48512	62.81	464	465	452	603	325	464	457.62	0.24	641	473	468	460	455	447	464	451	593	139	500	330	1	1	118583005	548	4.24	0.64	03	0.04	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	N	002630	500	592 억	282285	N	N	10	N	N
126	20241107	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	459	-5	5	-1.08	18918914	41388	53.59	464	465	452	603	325	464	457.11	0.24	671	473	468	460	455	447	464	451	593	139	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	N	002630	500	592 억	282285	N	N	10	N	N
127	20241107	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	460	-4	5	-0.86	15057710	32910	42.61	464	465	452	603	325	464	457.54	0.24	826	473	468	460	455	447	464	451	593	139	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	N	002630	500	592 억	282285	N	N	10	N	N
128	20241107	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	459	-5	5	-1.08	6637333	14486	18.76	464	465	452	603	325	464	458.19	0.24	326	473	468	460	455	447	464	451	593	139	500	330	1	1	118583005	544	4.21	0.64	03	0.01	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	N	002630	500	592 억	282285	N	N	10	N	N
129	20241107	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	0.24	0	473	468	460	455	447	464	451	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.00	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	N	002630	500	592 억	282285	N	N	10	N	N
130	20241106	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	464	0	3	0.00	35438433	77236	136.50	465	465	452	603	325	464	458.83	0.26	-22084	466	464	462	460	458	466	462	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.07	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	N	002630	500	592 억	304369	N	N	10	N	N
131	20241106	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	454	-10	5	-2.16	29028428	63302	111.87	465	465	452	603	325	464	458.57	0.26	-14999	466	464	462	460	458	466	462	593	139	500	330	1	1	118583005	538	4.17	0.63	03	0.05	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	N	002630	500	592 억	304369	N	N	9	N	N
132	20241106	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	460	-4	5	-0.86	21534392	46805	82.72	465	465	454	603	325	464	460.09	0.26	-9284	466	464	462	460	458	466	462	593	139	500	330	1	1	118583005	545	4.22	0.64	03	0.04	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	N	002630	500	592 억	304369	N	N	9	N	N
133	20241106	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	458	-6	5	-1.29	20549310	44661	78.93	465	465	454	603	325	464	460.12	0.26	-8583	466	464	462	460	458	466	462	593	139	500	330	1	1	118583005	543	4.20	0.64	03	0.04	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	N	002630	500	592 억	304369	N	N	9	N	N
134	20241106	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	461	-3	5	-0.65	17439816	37844	66.88	465	465	458	603	325	464	460.83	0.26	-9623	466	464	462	460	458	466	462	593	139	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	N	002630	500	592 억	304369	N	N	9	N	N
135	20241106	110132	57	100.00	KOSPI		의약품	N	N	N	N	N	464	0	3	0.00	10349174	22455	39.69	465	465	458	603	325	464	460.89	0.26	-4635	466	464	462	460	458	466	462	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.02	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	N	002630	500	592 억	304369	N	N	9	N	N
136	20241106	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	464	0	3	0.00	9196137	19971	35.30	465	465	458	603	325	464	460.47	0.26	-4330	466	464	462	460	458	466	462	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.02	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	N	002630	500	592 억	304369	N	N	9	N	N
137	20241106	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	464	0	3	0.00	105064	226	0.40	465	465	464	603	325	464	464.88	0.26	-26	466	464	462	460	458	466	462	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.00	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	N	002630	500	592 억	304369	N	N	9	N	N
138	20241105	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	464	7	2	1.53	26104527	56583	57.23	462	464	460	594	320	457	461.34	0.26	-534	466	461	456	451	446	464	454	593	137	500	320	1	1	118583005	550	4.26	0.65	03	0.05	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	N	002630	500	592 억	304683	N	N	9	N	N
139	20241105	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	464	7	2	1.53	22079327	47908	48.46	462	464	460	594	320	457	460.87	0.26	-311	466	461	456	451	446	464	454	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	N	002630	500	592 억	304683	N	N	3	N	N
140	20241105	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	463	6	2	1.31	20863917	45283	45.80	462	463	460	594	320	457	460.75	0.26	-235	466	461	456	451	446	464	454	593	137	500	320	1	1	118583005	549	4.25	0.64	03	0.04	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	N	002630	500	592 억	304683	N	N	3	N	N
141	20241105	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	463	6	2	1.31	17509447	38006	38.44	462	463	460	594	320	457	460.70	0.26	-224	466	461	456	451	446	464	454	593	137	500	320	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	N	002630	500	592 억	304683	N	N	3	N	N
142	20241105	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	460	3	2	0.66	12449185	27047	27.36	462	463	460	594	320	457	460.28	0.26	-224	466	461	456	451	446	464	454	593	137	500	320	1	1	118583005	545	4.22	0.64	03	0.02	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	N	002630	500	592 억	304683	N	N	3	N	N
143	20241105	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	460	3	2	0.66	11293165	24534	24.82	462	463	460	594	320	457	460.31	0.26	-224	466	461	456	451	446	464	454	593	137	500	320	1	1	118583005	545	4.22	0.64	03	0.02	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	N	002630	500	592 억	304683	N	N	3	N	N
144	20241105	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	462	5	2	1.09	7977941	17329	17.53	462	463	460	594	320	457	460.38	0.26	-224	466	461	456	451	446	464	454	593	137	500	320	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	N	002630	500	592 억	304683	N	N	3	N	N
145	20241105	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	463	6	2	1.31	380302	823	0.83	462	463	462	594	320	457	462.09	0.26	-186	466	461	456	451	446	464	454	593	137	500	320	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	N	002630	500	592 억	304683	N	N	3	N	N
146	20241104	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	457	6	2	1.33	45151853	98863	91.26	455	461	451	586	316	451	456.71	0.26	-50	473	461	456	444	439	459	442	593	135	500	320	1	1	118583005	542	4.19	0.64	03	0.08	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	N	002630	500	592 억	304470	N	N	3	N	N
147	20241104	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	453	2	2	0.44	39620986	86686	80.02	455	461	451	586	316	451	457.06	0.26	921	473	461	456	444	439	459	442	593	135	500	320	1	1	118583005	537	4.16	0.63	03	0.07	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	N	002630	500	592 억	304470	N	N	5	N	N
148	20241104	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	457	6	2	1.33	27290741	59643	55.06	455	461	451	586	316	451	457.57	0.26	2106	473	461	456	444	439	459	442	593	135	500	320	1	1	118583005	542	4.19	0.64	03	0.05	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	N	002630	500	592 억	304470	N	N	5	N	N
149	20241104	130122	57	100.00	KOSPI		의약품	N	N	N	N	N	458	7	2	1.55	25385808	55483	51.22	455	461	451	586	316	451	457.54	0.26	2171	473	461	456	444	439	459	442	593	135	500	320	1	1	118583005	543	4.20	0.64	03	0.05	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	N	002630	500	592 억	304470	N	N	5	N	N
150	20241104	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	456	5	2	1.11	25117042	54895	50.67	455	461	451	586	316	451	457.55	0.26	2196	473	461	456	444	439	459	442	593	135	500	320	1	1	118583005	541	4.18	0.64	03	0.05	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	N	002630	500	592 억	304470	N	N	5	N	N
151	20241104	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	455	4	2	0.89	22079815	48257	44.55	455	461	451	586	316	451	457.55	0.26	3778	473	461	456	444	439	459	442	593	135	500	320	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	N	002630	500	592 억	304470	N	N	5	N	N
152	20241104	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	455	4	2	0.89	4470300	9760	9.01	455	459	451	586	316	451	458.02	0.26	-1099	473	461	456	444	439	459	442	593	135	500	320	1	1	118583005	540	4.17	0.63	03	0.01	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	N	002630	500	592 억	304470	N	N	5	N	N
153	20241104	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	455	4	2	0.89	12285	27	0.02	455	455	455	586	316	451	455.00	0.26	0	473	461	456	444	439	459	442	593	135	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	N	002630	500	592 억	304470	N	N	5	N	N
154	20241101	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	451	-12	5	-2.59	48597584	106389	52.81	463	468	451	601	325	463	456.79	0.26	-4882	481	471	462	452	443	477	458	593	138	500	330	1	1	118583005	535	4.14	0.63	03	0.09	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	N	002630	500	592 억	309835	N	N	5	N	N
155	20241101	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	452	-11	5	-2.38	35452120	77581	38.51	463	468	451	601	325	463	456.97	0.26	-1025	481	471	462	452	443	477	458	593	138	500	330	1	1	118583005	536	4.15	0.63	03	0.07	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	N	002630	500	592 억	309835	N	N	2	N	N
156	20241101	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	455	-8	5	-1.73	30824589	67336	33.43	463	468	451	601	325	463	457.77	0.26	-1347	481	471	462	452	443	477	458	593	138	500	330	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	N	002630	500	592 억	309835	N	N	2	N	N
157	20241101	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	456	-7	5	-1.51	25399618	55374	27.49	463	468	451	601	325	463	458.69	0.26	752	481	471	462	452	443	477	458	593	138	500	330	1	1	118583005	541	4.18	0.64	03	0.05	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	N	002630	500	592 억	309835	N	N	2	N	N
158	20241101	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	456	-7	5	-1.51	20182170	43893	21.79	463	468	451	601	325	463	459.80	0.26	1041	481	471	462	452	443	477	458	593	138	500	330	1	1	118583005	541	4.18	0.64	03	0.04	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	N	002630	500	592 억	309835	N	N	2	N	N
159	20241101	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	456	-7	5	-1.51	18707060	40648	20.18	463	468	451	601	325	463	460.22	0.26	1131	481	471	462	452	443	477	458	593	138	500	330	1	1	118583005	541	4.18	0.64	03	0.03	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	N	002630	500	592 억	309835	N	N	2	N	N
160	20241101	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	462	-1	5	-0.22	14307819	31012	15.39	463	468	451	601	325	463	461.36	0.26	1314	481	471	462	452	443	477	458	593	138	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	N	002630	500	592 억	309835	N	N	2	N	N
161	20241101	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	460	-3	5	-0.65	1027193	2231	1.11	463	463	460	601	325	463	460.42	0.26	381	481	471	462	452	443	477	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	N	002630	500	592 억	309835	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History