KissMeData/002630/price/prices-20241201.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	20241231	160137	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66499596684	45467640	1055.56	1213	1547	1211	1547	833	1190	1462.52	1.43	1437327	1531400	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.34	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		1699376	N	N	0	N	01	N
3	20241231	150136	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66499596684	45467640	1055.56	1213	1547	1211	1547	833	1190	1462.52	1.43	1437327	1531400	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.34	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		1699376	N	N	0	N	01	N
4	20241231	140137	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66499596684	45467640	1055.56	1213	1547	1211	1547	833	1190	1462.52	1.43	1437327	1531400	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.34	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		1699376	N	N	0	N	01	N
5	20241231	130137	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66499596684	45467640	1055.56	1213	1547	1211	1547	833	1190	1462.52	1.43	1437327	1531400	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.34	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		1699376	N	N	0	N	01	N
6	20241231	120136	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66499596684	45467640	1055.56	1213	1547	1211	1547	833	1190	1462.52	1.43	1437327	1531400	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.34	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		1699376	N	N	0	N	01	N
7	20241231	110136	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66499596684	45467640	1055.56	1213	1547	1211	1547	833	1190	1462.52	1.43	1437327	1531400	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.34	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		1699376	N	N	0	N	01	N
8	20241231	100137	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66499596684	45467640	1055.56	1213	1547	1211	1547	833	1190	1462.52	1.43	1437327	1531400	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.34	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		1699376	N	N	0	N	01	N
9	20241231	090137	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66499596684	45467640	1055.56	1213	1547	1211	1547	833	1190	1462.52	1.43	1437327	1531400	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.34	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		1699376	N	N	0	N	01	N
10	20241230	160136	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66460661788	45442472	1054.97	1213	1547	1211	1547	833	1190	1462.52	0.22	0	1506232	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.32	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	01	N
11	20241230	150136	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	66379633022	45390094	1053.76	1213	1547	1211	1547	833	1190	1462.45	0.22	0	1506232	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	38.28	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	01	N
12	20241230	140137	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1547	357	1	30.00	65116075909	44573315	1034.79	1213	1547	1211	1547	833	1190	1460.90	0.22	0	1503213	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1834	14.19	2.15	03	37.59	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	1547	0.00	20241230	408	279.17	20241115	1547	0.00	20241230	408	279.17	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	01	N
13	20241230	130137	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1513	323	2	27.14	59233240974	40744117	945.90	1213	1547	1211	1547	833	1190	1453.81	0.22	0	1475153	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1794	13.88	2.11	03	34.36	109.00	718.00	1547	20241230	-2.20	408	20241115	270.83	1547	-2.20	20241230	408	270.83	20241115	1547	-2.20	20241230	408	270.83	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	01	N
14	20241230	120137	54	100.00	KOSPI	신고가	제약	N	N	N	N		N	1515	325	2	27.31	54045052866	37302554	866.00	1213	1547	1211	1547	833	1190	1448.85	0.22	0	1457155	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1797	13.90	2.11	03	31.46	109.00	718.00	1547	20241230	-2.07	408	20241115	271.32	1547	-2.07	20241230	408	271.32	20241115	1547	-2.07	20241230	408	271.32	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	01	N
15	20241230	110137	54	100.00	KOSPI		제약	N	N	N	N		N	1477	287	2	24.12	21480682151	15971642	370.79	1213	1477	1211	1547	833	1190	1344.96	0.22	0	804560	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1751	13.55	2.06	03	13.47	109.00	718.00	1510	20241211	-2.19	408	20241115	262.01	1510	-2.19	20241211	408	262.01	20241115	1510	-2.19	20241211	408	262.01	20241115	0.00	N	002630	500	592 억		262049	Y	N	0	N	01	N
16	20241230	100137	54	100.00	KOSPI		제약	N	N	N	N		N	1293	103	2	8.66	7561103794	5951675	138.17	1213	1317	1211	1547	833	1190	1270.46	0.22	0	472055	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1533	11.86	1.80	03	5.02	109.00	718.00	1510	20241211	-14.37	408	20241115	216.91	1510	-14.37	20241211	408	216.91	20241115	1510	-14.37	20241211	408	216.91	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	01	N
17	20241230	090137	54	100.00	KOSPI		제약	N	N	N	N		N	1292	102	2	8.57	1258524116	984883	22.86	1213	1299	1211	1547	833	1190	1278.13	0.22	0	-10891	1336	1263	1194	1121	1052	1228	1086	593	357	500	850	1	1	118583005	1532	11.85	1.80	03	0.83	109.00	718.00	1510	20241211	-14.44	408	20241115	216.67	1510	-14.44	20241211	408	216.67	20241115	1510	-14.44	20241211	408	216.67	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	01	N
18	20241227	160136	53	100.00	KOSPI		의약품	N	N	N	N		N	1190	-38	5	-3.09	4778376931	4004791	49.84	1250	1267	1125	1596	860	1228	1193.10	0.22	0	-323	1412	1319	1257	1164	1102	1366	1211	593	368	500	0	1	1	118583005	1411	10.92	1.66	03	3.38	109.00	718.00	1510	20241211	-21.19	408	20241115	191.67	1510	-21.19	20241211	408	191.67	20241115	1510	-21.19	20241211	408	191.67	20241115	0.00	N	002630	500	592 억		262332	N	N	0	N	02	N
19	20241227	150136	53	100.00	KOSPI		의약품	N	N	N	N		N	1213	-15	5	-1.22	4430466492	3712394	46.20	1250	1267	1125	1596	860	1228	1193.36	0.22	0	-323	1412	1319	1257	1164	1102	1366	1211	593	368	500	0	1	1	118583005	1438	11.13	1.69	03	3.13	109.00	718.00	1510	20241211	-19.67	408	20241115	197.30	1510	-19.67	20241211	408	197.30	20241115	1510	-19.67	20241211	408	197.30	20241115	0.00	N	002630	500	592 억		262332	N	N	0	N	02	N
20	20241227	140137	53	100.00	KOSPI		의약품	N	N	N	N		N	1194	-34	5	-2.77	3590149406	3019961	37.58	1250	1267	1125	1596	860	1228	1188.71	0.22	0	-178	1412	1319	1257	1164	1102	1366	1211	593	368	500	0	1	1	118583005	1416	10.95	1.66	03	2.55	109.00	718.00	1510	20241211	-20.93	408	20241115	192.65	1510	-20.93	20241211	408	192.65	20241115	1510	-20.93	20241211	408	192.65	20241115	0.00	N	002630	500	592 억		262332	N	N	0	N	02	N
21	20241227	130137	53	100.00	KOSPI		의약품	N	N	N	N		N	1180	-48	5	-3.91	3234170091	2718344	33.83	1250	1267	1125	1596	860	1228	1189.65	0.22	0	-178	1412	1319	1257	1164	1102	1366	1211	593	368	500	0	1	1	118583005	1399	10.83	1.64	03	2.29	109.00	718.00	1510	20241211	-21.85	408	20241115	189.22	1510	-21.85	20241211	408	189.22	20241115	1510	-21.85	20241211	408	189.22	20241115	0.00	N	002630	500	592 억		262332	N	N	0	N	02	N
22	20241227	120136	53	100.00	KOSPI		의약품	N	N	N	N		N	1165	-63	5	-5.13	2627644309	2189626	27.25	1250	1267	1130	1596	860	1228	1199.95	0.22	0	6559	1412	1319	1257	1164	1102	1366	1211	593	368	500	0	1	1	118583005	1381	10.69	1.62	03	1.85	109.00	718.00	1510	20241211	-22.85	408	20241115	185.54	1510	-22.85	20241211	408	185.54	20241115	1510	-22.85	20241211	408	185.54	20241115	0.00	N	002630	500	592 억		262332	N	N	0	N	02	N
23	20241227	110136	53	100.00	KOSPI		의약품	N	N	N	N		N	1206	-22	5	-1.79	1681412107	1375242	17.11	1250	1267	1200	1596	860	1228	1222.60	0.22	0	-283	1412	1319	1257	1164	1102	1366	1211	593	368	500	0	1	1	118583005	1430	11.06	1.68	03	1.16	109.00	718.00	1510	20241211	-20.13	408	20241115	195.59	1510	-20.13	20241211	408	195.59	20241115	1510	-20.13	20241211	408	195.59	20241115	0.00	N	002630	500	592 억		262332	N	N	0	N	02	N
24	20241227	100136	53	100.00	KOSPI		의약품	N	N	N	N		N	1222	-6	5	-0.49	1136775102	925816	11.52	1250	1267	1207	1596	860	1228	1227.86	0.22	0	-283	1412	1319	1257	1164	1102	1366	1211	593	368	500	0	1	1	118583005	1449	11.21	1.70	03	0.78	109.00	718.00	1510	20241211	-19.07	408	20241115	199.51	1510	-19.07	20241211	408	199.51	20241115	1510	-19.07	20241211	408	199.51	20241115	0.00	N	002630	500	592 억		262332	N	N	0	N	02	N
25	20241227	090137	53	100.00	KOSPI		의약품	N	N	N	N		N	1250	22	2	1.79	137249085	109790	1.37	1250	1267	1249	1596	860	1228	1251.69	0.22	0	0	1412	1319	1257	1164	1102	1366	1211	593	368	500	0	1	1	118583005	1482	11.47	1.74	03	0.09	109.00	718.00	1510	20241211	-17.22	408	20241115	206.37	1510	-17.22	20241211	408	206.37	20241115	1510	-17.22	20241211	408	206.37	20241115	0.00	N	002630	500	592 억		262332	N	N	0	N	02	N
26	20241226	160136	53	100.00	KOSPI		의약품	N	N	N	N		N	1228	1	2	0.08	10114575251	7983808	69.12	1219	1350	1195	1595	859	1227	1266.90	0.22	0	-11871	1376	1301	1244	1169	1112	1339	1207	593	368	500	0	1	1	118583005	1456	11.27	1.71	03	6.73	109.00	718.00	1510	20241211	-18.68	408	20241115	200.98	1510	-18.68	20241211	408	200.98	20241115	1510	-18.68	20241211	408	200.98	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
27	20241226	150136	53	100.00	KOSPI		의약품	N	N	N	N		N	1229	2	2	0.16	9818070378	7742504	67.03	1219	1350	1195	1595	859	1227	1268.08	0.22	0	-11871	1376	1301	1244	1169	1112	1339	1207	593	368	500	0	1	1	118583005	1457	11.28	1.71	03	6.53	109.00	718.00	1510	20241211	-18.61	408	20241115	201.23	1510	-18.61	20241211	408	201.23	20241115	1510	-18.61	20241211	408	201.23	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
28	20241226	140135	53	100.00	KOSPI		의약품	N	N	N	N		N	1199	-28	5	-2.28	9135741943	7180319	62.16	1219	1350	1197	1595	859	1227	1272.33	0.22	0	-11766	1376	1301	1244	1169	1112	1339	1207	593	368	500	0	1	1	118583005	1422	11.00	1.67	03	6.06	109.00	718.00	1510	20241211	-20.60	408	20241115	193.87	1510	-20.60	20241211	408	193.87	20241115	1510	-20.60	20241211	408	193.87	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
29	20241226	130136	53	100.00	KOSPI		의약품	N	N	N	N		N	1224	-3	5	-0.24	8420768111	6589672	57.05	1219	1350	1197	1595	859	1227	1277.88	0.22	0	-10256	1376	1301	1244	1169	1112	1339	1207	593	368	500	0	1	1	118583005	1451	11.23	1.70	03	5.56	109.00	718.00	1510	20241211	-18.94	408	20241115	200.00	1510	-18.94	20241211	408	200.00	20241115	1510	-18.94	20241211	408	200.00	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
30	20241226	120136	53	100.00	KOSPI		의약품	N	N	N	N		N	1229	2	2	0.16	8141960901	6362191	55.08	1219	1350	1197	1595	859	1227	1279.74	0.22	0	-8131	1376	1301	1244	1169	1112	1339	1207	593	368	500	0	1	1	118583005	1457	11.28	1.71	03	5.37	109.00	718.00	1510	20241211	-18.61	408	20241115	201.23	1510	-18.61	20241211	408	201.23	20241115	1510	-18.61	20241211	408	201.23	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
31	20241226	110136	53	100.00	KOSPI		의약품	N	N	N	N		N	1246	19	2	1.55	7562236066	5890393	50.99	1219	1350	1197	1595	859	1227	1283.83	0.22	0	-10762	1376	1301	1244	1169	1112	1339	1207	593	368	500	0	1	1	118583005	1478	11.43	1.74	03	4.97	109.00	718.00	1510	20241211	-17.48	408	20241115	205.39	1510	-17.48	20241211	408	205.39	20241115	1510	-17.48	20241211	408	205.39	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
32	20241226	100136	53	100.00	KOSPI		의약품	N	N	N	N		N	1246	19	2	1.55	6732077886	5221253	45.20	1219	1350	1197	1595	859	1227	1289.36	0.22	0	-5316	1376	1301	1244	1169	1112	1339	1207	593	368	500	0	1	1	118583005	1478	11.43	1.74	03	4.40	109.00	718.00	1510	20241211	-17.48	408	20241115	205.39	1510	-17.48	20241211	408	205.39	20241115	1510	-17.48	20241211	408	205.39	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
33	20241226	090136	53	100.00	KOSPI		의약품	N	N	N	N		N	1210	-17	5	-1.39	119167862	98497	0.85	1219	1219	1197	1595	859	1227	1209.82	0.22	0	3626	1376	1301	1244	1169	1112	1339	1207	593	368	500	0	1	1	118583005	1435	11.10	1.69	03	0.08	109.00	718.00	1510	20241211	-19.87	408	20241115	196.57	1510	-19.87	20241211	408	196.57	20241115	1510	-19.87	20241211	408	196.57	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
34	20241224	160136	53	100.00	KOSPI		의약품	N	N	N	N		N	1227	-40	5	-3.16	14511460149	11448489	32.66	1200	1319	1187	1647	887	1267	1267.56	0.22	0	9743	1502	1384	1272	1154	1042	1328	1098	593	380	500	0	1	1	118583005	1455	11.26	1.71	03	9.65	109.00	718.00	1510	20241211	-18.74	408	20241115	200.74	1510	-18.74	20241211	408	200.74	20241115	1510	-18.74	20241211	408	200.74	20241115	0.00	N	002630	500	592 억		262710	N	N	0	N	02	N
35	20241224	150135	53	100.00	KOSPI		의약품	N	N	N	N		N	1231	-36	5	-2.84	14137807779	11142384	31.79	1200	1319	1187	1647	887	1267	1268.83	0.22	0	9743	1502	1384	1272	1154	1042	1328	1098	593	380	500	0	1	1	118583005	1460	11.29	1.71	03	9.40	109.00	718.00	1510	20241211	-18.48	408	20241115	201.72	1510	-18.48	20241211	408	201.72	20241115	1510	-18.48	20241211	408	201.72	20241115	0.00	N	002630	500	592 억		262710	N	N	0	N	02	N
36	20241224	140134	53	100.00	KOSPI		의약품	N	N	N	N		N	1237	-30	5	-2.37	13378149515	10521675	30.02	1200	1319	1187	1647	887	1267	1271.49	0.22	0	-1973	1502	1384	1272	1154	1042	1328	1098	593	380	500	0	1	1	118583005	1467	11.35	1.72	03	8.87	109.00	718.00	1510	20241211	-18.08	408	20241115	203.19	1510	-18.08	20241211	408	203.19	20241115	1510	-18.08	20241211	408	203.19	20241115	0.00	N	002630	500	592 억		262710	N	N	0	N	02	N
37	20241224	130136	53	100.00	KOSPI		의약품	N	N	N	N		N	1253	-14	5	-1.10	12649533670	9932944	28.34	1200	1319	1187	1647	887	1267	1273.49	0.22	0	-1973	1502	1384	1272	1154	1042	1328	1098	593	380	500	0	1	1	118583005	1486	11.50	1.75	03	8.38	109.00	718.00	1510	20241211	-17.02	408	20241115	207.11	1510	-17.02	20241211	408	207.11	20241115	1510	-17.02	20241211	408	207.11	20241115	0.00	N	002630	500	592 억		262710	N	N	0	N	02	N
38	20241224	120135	53	100.00	KOSPI		의약품	N	N	N	N		N	1261	-6	5	-0.47	11971659891	9394749	26.80	1200	1319	1187	1647	887	1267	1274.29	0.22	0	-1773	1502	1384	1272	1154	1042	1328	1098	593	380	500	0	1	1	118583005	1495	11.57	1.76	03	7.92	109.00	718.00	1510	20241211	-16.49	408	20241115	209.07	1510	-16.49	20241211	408	209.07	20241115	1510	-16.49	20241211	408	209.07	20241115	0.00	N	002630	500	592 억		262710	N	N	0	N	02	N
39	20241224	110136	53	100.00	KOSPI		의약품	N	N	N	N		N	1260	-7	5	-0.55	11225903196	8800476	25.11	1200	1319	1187	1647	887	1267	1275.60	0.22	0	-1598	1502	1384	1272	1154	1042	1328	1098	593	380	500	0	1	1	118583005	1494	11.56	1.75	03	7.42	109.00	718.00	1510	20241211	-16.56	408	20241115	208.82	1510	-16.56	20241211	408	208.82	20241115	1510	-16.56	20241211	408	208.82	20241115	0.00	N	002630	500	592 억		262710	N	N	0	N	02	N
40	20241224	100135	53	100.00	KOSPI		의약품	N	N	N	N		N	1267	0	3	0.00	9796262601	7669751	21.88	1200	1319	1187	1647	887	1267	1277.26	0.22	0	-1472	1502	1384	1272	1154	1042	1328	1098	593	380	500	0	1	1	118583005	1502	11.62	1.76	03	6.47	109.00	718.00	1510	20241211	-16.09	408	20241115	210.54	1510	-16.09	20241211	408	210.54	20241115	1510	-16.09	20241211	408	210.54	20241115	0.00	N	002630	500	592 억		262710	N	N	0	N	02	N
41	20241224	090136	53	100.00	KOSPI		의약품	N	N	N	N		N	1201	-66	5	-5.21	485199487	404976	1.16	1200	1218	1187	1647	887	1267	1197.82	0.22	0	1982	1502	1384	1272	1154	1042	1328	1098	593	380	500	0	1	1	118583005	1424	11.02	1.67	03	0.34	109.00	718.00	1510	20241211	-20.46	408	20241115	194.36	1510	-20.46	20241211	408	194.36	20241115	1510	-20.46	20241211	408	194.36	20241115	0.00	N	002630	500	592 억		262710	N	N	0	N	02	N
42	20241223	160135	53	100.00	KOSPI		의약품	N	N	N	N		N	1267	31	2	2.51	44658256921	34769515	172.00	1359	1390	1160	1606	866	1236	1284.43	0.22	0	-18766	1422	1328	1142	1048	862	1376	1096	593	370	500	0	1	1	118583005	1502	11.62	1.76	03	29.32	109.00	718.00	1510	20241211	-16.09	408	20241115	210.54	1510	-16.09	20241211	408	210.54	20241115	1510	-16.09	20241211	408	210.54	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
43	20241223	150136	53	100.00	KOSPI		의약품	N	N	N	N		N	1281	45	2	3.64	42155648099	32819333	162.35	1359	1390	1160	1606	866	1236	1284.49	0.22	0	-21295	1422	1328	1142	1048	862	1376	1096	593	370	500	0	1	1	118583005	1519	11.75	1.78	03	27.68	109.00	718.00	1510	20241211	-15.17	408	20241115	213.97	1510	-15.17	20241211	408	213.97	20241115	1510	-15.17	20241211	408	213.97	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
44	20241223	140135	53	100.00	KOSPI		의약품	N	N	N	N		N	1247	11	2	0.89	39047542730	30390364	150.34	1359	1390	1160	1606	866	1236	1284.88	0.22	0	-18610	1422	1328	1142	1048	862	1376	1096	593	370	500	0	1	1	118583005	1479	11.44	1.74	03	25.63	109.00	718.00	1510	20241211	-17.42	408	20241115	205.64	1510	-17.42	20241211	408	205.64	20241115	1510	-17.42	20241211	408	205.64	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
45	20241223	130136	53	100.00	KOSPI		의약품	N	N	N	N		N	1253	17	2	1.38	37683312995	29295846	144.92	1359	1390	1160	1606	866	1236	1286.31	0.22	0	-20049	1422	1328	1142	1048	862	1376	1096	593	370	500	0	1	1	118583005	1486	11.50	1.75	03	24.70	109.00	718.00	1510	20241211	-17.02	408	20241115	207.11	1510	-17.02	20241211	408	207.11	20241115	1510	-17.02	20241211	408	207.11	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
46	20241223	120135	53	100.00	KOSPI		의약품	N	N	N	N		N	1264	28	2	2.27	36010275519	27980156	138.41	1359	1390	1160	1606	866	1236	1287.00	0.22	0	28007	1422	1328	1142	1048	862	1376	1096	593	370	500	0	1	1	118583005	1499	11.60	1.76	03	23.60	109.00	718.00	1510	20241211	-16.29	408	20241115	209.80	1510	-16.29	20241211	408	209.80	20241115	1510	-16.29	20241211	408	209.80	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
47	20241223	110135	53	100.00	KOSPI		의약품	N	N	N	N		N	1281	45	2	3.64	31936688435	24824074	122.80	1359	1390	1160	1606	866	1236	1286.53	0.22	0	-2550	1422	1328	1142	1048	862	1376	1096	593	370	500	0	1	1	118583005	1519	11.75	1.78	03	20.93	109.00	718.00	1510	20241211	-15.17	408	20241115	213.97	1510	-15.17	20241211	408	213.97	20241115	1510	-15.17	20241211	408	213.97	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
48	20241223	100135	53	100.00	KOSPI		의약품	N	N	N	N		N	1296	60	2	4.85	26071225231	20216406	100.01	1359	1390	1160	1606	866	1236	1289.62	0.22	0	30356	1422	1328	1142	1048	862	1376	1096	593	370	500	0	1	1	118583005	1537	11.89	1.81	03	17.05	109.00	718.00	1510	20241211	-14.17	408	20241115	217.65	1510	-14.17	20241211	408	217.65	20241115	1510	-14.17	20241211	408	217.65	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
49	20241223	090136	53	100.00	KOSPI		의약품	N	N	N	N		N	1300	64	2	5.18	3662506509	2746696	13.59	1359	1370	1278	1606	866	1236	1333.64	0.22	0	29963	1422	1328	1142	1048	862	1376	1096	593	370	500	0	1	1	118583005	1542	11.93	1.81	03	2.32	109.00	718.00	1510	20241211	-13.91	408	20241115	218.63	1510	-13.91	20241211	408	218.63	20241115	1510	-13.91	20241211	408	218.63	20241115	0.00	N	002630	500	592 억		262049	N	N	0	N	02	N
50	20241220	160135	53	100.00	KOSPI		의약품	N	N	N	N		N	1236	285	1	29.97	23442049892	20179104	297.85	1003	1236	956	1236	666	951	1161.88	0.22	0	20377	1163	1056	1003	896	843	1030	870	593	285	500	0	1	1	118583005	1466	11.34	1.72	03	17.02	109.00	718.00	1510	20241211	-18.15	408	20241115	202.94	1510	-18.15	20241211	408	202.94	20241115	1510	-18.15	20241211	408	202.94	20241115	0.01	N	002630	500	592 억		262093	N	N	0	N	02	N
51	20241220	150135	53	100.00	KOSPI		의약품	N	N	N	N		N	1236	285	1	29.97	23411334056	20154253	297.48	1003	1236	956	1236	666	951	1161.82	0.22	0	20377	1163	1056	1003	896	843	1030	870	593	285	500	0	1	1	118583005	1466	11.34	1.72	03	17.00	109.00	718.00	1510	20241211	-18.15	408	20241115	202.94	1510	-18.15	20241211	408	202.94	20241115	1510	-18.15	20241211	408	202.94	20241115	0.01	N	002630	500	592 억		262093	N	N	0	N	02	N
52	20241220	140135	53	100.00	KOSPI		의약품	N	N	N	N		N	1236	285	1	29.97	18908223618	16509854	243.69	1003	1236	956	1236	666	951	1145.51	0.22	0	20377	1163	1056	1003	896	843	1030	870	593	285	500	0	1	1	118583005	1466	11.34	1.72	03	13.92	109.00	718.00	1510	20241211	-18.15	408	20241115	202.94	1510	-18.15	20241211	408	202.94	20241115	1510	-18.15	20241211	408	202.94	20241115	0.01	N	002630	500	592 억		262093	N	N	0	N	02	N
53	20241220	130135	53	100.00	KOSPI		의약품	N	N	N	N		N	1236	285	1	29.97	18626698662	16282083	240.33	1003	1236	956	1236	666	951	1144.24	0.22	0	20377	1163	1056	1003	896	843	1030	870	593	285	500	0	1	1	118583005	1466	11.34	1.72	03	13.73	109.00	718.00	1510	20241211	-18.15	408	20241115	202.94	1510	-18.15	20241211	408	202.94	20241115	1510	-18.15	20241211	408	202.94	20241115	0.01	N	002630	500	592 억		262093	N	N	0	N	02	N
54	20241220	120134	53	100.00	KOSPI		의약품	N	N	N	N		N	1218	267	2	28.08	9822330762	9158808	135.19	1003	1218	956	1236	666	951	1072.71	0.22	0	4196	1163	1056	1003	896	843	1030	870	593	285	500	0	1	1	118583005	1444	11.17	1.70	03	7.72	109.00	718.00	1510	20241211	-19.34	408	20241115	198.53	1510	-19.34	20241211	408	198.53	20241115	1510	-19.34	20241211	408	198.53	20241115	0.01	N	002630	500	592 억		262093	Y	N	0	N	02	N
55	20241220	110134	53	100.00	KOSPI		의약품	N	N	N	N		N	1005	54	2	5.68	3445043504	3448280	50.90	1003	1043	956	1236	666	951	999.34	0.22	0	12159	1163	1056	1003	896	843	1030	870	593	285	500	0	1	1	118583005	1192	9.22	1.40	03	2.91	109.00	718.00	1510	20241211	-33.44	408	20241115	146.32	1510	-33.44	20241211	408	146.32	20241115	1510	-33.44	20241211	408	146.32	20241115	0.01	N	002630	500	592 억		262093	N	N	0	N	02	N
56	20241220	100135	53	100.00	KOSPI		의약품	N	N	N	N		N	1021	70	2	7.36	2786563846	2796127	41.27	1003	1043	956	1236	666	951	996.91	0.22	0	8457	1163	1056	1003	896	843	1030	870	593	285	500	0	1	1	118583005	1211	9.37	1.42	03	2.36	109.00	718.00	1510	20241211	-32.38	408	20241115	150.25	1510	-32.38	20241211	408	150.25	20241115	1510	-32.38	20241211	408	150.25	20241115	0.01	N	002630	500	592 억		262093	N	N	0	N	02	N
57	20241220	090135	53	100.00	KOSPI		의약품	N	N	N	N		N	1037	86	2	9.04	400936504	398001	5.87	1003	1040	1001	1236	666	951	1010.37	0.22	0	-44	1163	1056	1003	896	843	1030	870	593	285	500	0	1	1	118583005	1230	9.51	1.44	03	0.34	109.00	718.00	1510	20241211	-31.32	408	20241115	154.17	1510	-31.32	20241211	408	154.17	20241115	1510	-31.32	20241211	408	154.17	20241115	0.01	N	002630	500	592 억		262093	N	N	0	N	02	N
58	20241219	160135	53	100.00	KOSPI		의약품	N	N	N	N		N	951	-182	5	-16.06	6210700134	6118806	89.34	1110	1110	950	1472	794	1133	1015.07	0.22	0	-12242	1291	1212	1161	1082	1031	1251	1121	593	339	500	0	1	1	118583005	1128	8.72	1.32	03	5.16	109.00	718.00	1510	20241211	-37.02	408	20241115	133.09	1510	-37.02	20241211	408	133.09	20241115	1510	-37.02	20241211	408	133.09	20241115	0.01	N	002630	500	592 억		260162	N	N	97	N	02	N
59	20241219	150135	53	100.00	KOSPI		의약품	N	N	N	N		N	988	-145	5	-12.80	5584069030	5469657	79.86	1110	1110	979	1472	794	1133	1020.92	0.22	0	-5768	1291	1212	1161	1082	1031	1251	1121	593	339	500	0	1	1	118583005	1172	9.06	1.38	03	4.61	109.00	718.00	1510	20241211	-34.57	408	20241115	142.16	1510	-34.57	20241211	408	142.16	20241115	1510	-34.57	20241211	408	142.16	20241115	0.01	N	002630	500	592 억		260162	N	N	97	N	02	N
60	20241219	140135	53	100.00	KOSPI		의약품	N	N	N	N		N	997	-136	5	-12.00	4269696422	4166358	60.83	1110	1110	979	1472	794	1133	1024.80	0.22	0	-12536	1291	1212	1161	1082	1031	1251	1121	593	339	500	0	1	1	118583005	1182	9.15	1.39	03	3.51	109.00	718.00	1510	20241211	-33.97	408	20241115	144.36	1510	-33.97	20241211	408	144.36	20241115	1510	-33.97	20241211	408	144.36	20241115	0.01	N	002630	500	592 억		260162	N	N	97	N	02	N
61	20241219	130134	53	100.00	KOSPI		의약품	N	N	N	N		N	998	-135	5	-11.92	3584941542	3474065	50.72	1110	1110	989	1472	794	1133	1031.92	0.22	0	1490	1291	1212	1161	1082	1031	1251	1121	593	339	500	0	1	1	118583005	1183	9.16	1.39	03	2.93	109.00	718.00	1510	20241211	-33.91	408	20241115	144.61	1510	-33.91	20241211	408	144.61	20241115	1510	-33.91	20241211	408	144.61	20241115	0.01	N	002630	500	592 억		260162	N	N	97	N	02	N
62	20241219	120135	53	100.00	KOSPI		의약품	N	N	N	N		N	999	-134	5	-11.83	3124107172	3010488	43.95	1110	1110	992	1472	794	1133	1037.74	0.22	0	1298	1291	1212	1161	1082	1031	1251	1121	593	339	500	0	1	1	118583005	1185	9.17	1.39	03	2.54	109.00	718.00	1510	20241211	-33.84	408	20241115	144.85	1510	-33.84	20241211	408	144.85	20241115	1510	-33.84	20241211	408	144.85	20241115	0.01	N	002630	500	592 억		260162	N	N	97	N	02	N
63	20241219	110135	53	100.00	KOSPI		의약품	N	N	N	N		N	1000	-133	5	-11.74	2320367211	2207230	32.23	1110	1110	1000	1472	794	1133	1051.26	0.22	0	16297	1291	1212	1161	1082	1031	1251	1121	593	339	500	0	1	1	118583005	1186	9.17	1.39	03	1.86	109.00	718.00	1510	20241211	-33.77	408	20241115	145.10	1510	-33.77	20241211	408	145.10	20241115	1510	-33.77	20241211	408	145.10	20241115	0.01	N	002630	500	592 억		260162	N	N	97	N	02	N
64	20241219	100135	53	100.00	KOSPI		의약품	N	N	N	N		N	1052	-81	5	-7.15	1564742721	1471354	21.48	1110	1110	1037	1472	794	1133	1063.47	0.22	0	88	1291	1212	1161	1082	1031	1251	1121	593	339	500	0	1	1	118583005	1247	9.65	1.47	03	1.24	109.00	718.00	1510	20241211	-30.33	408	20241115	157.84	1510	-30.33	20241211	408	157.84	20241115	1510	-30.33	20241211	408	157.84	20241115	0.01	N	002630	500	592 억		260162	N	N	97	N	02	N
65	20241219	090134	53	100.00	KOSPI		의약품	N	N	N	N		N	1090	-43	5	-3.80	133750181	122035	1.78	1110	1110	1076	1472	794	1133	1096.00	0.22	0	0	1291	1212	1161	1082	1031	1251	1121	593	339	500	0	1	1	118583005	1293	10.00	1.52	03	0.10	109.00	718.00	1510	20241211	-27.81	408	20241115	167.16	1510	-27.81	20241211	408	167.16	20241115	1510	-27.81	20241211	408	167.16	20241115	0.01	N	002630	500	592 억		260162	N	N	97	N	02	N
66	20241218	160134	53	100.00	KOSPI		의약품	N	N	N	N		N	1133	-45	5	-3.82	7844181236	6791527	21.88	1111	1240	1110	1531	825	1178	1155.02	0.22	0	14993	1550	1363	1148	961	746	1457	1055	593	353	500	0	1	1	118583005	1344	10.39	1.58	03	5.73	109.00	718.00	1510	20241211	-24.97	408	20241115	177.70	1510	-24.97	20241211	408	177.70	20241115	1510	-24.97	20241211	408	177.70	20241115	0.01	N	002630	500	592 억		259183	N	N	97	N	02	N
67	20241218	150134	53	100.00	KOSPI		의약품	N	N	N	N		N	1148	-30	5	-2.55	7528838479	6515312	20.99	1111	1240	1110	1531	825	1178	1155.56	0.22	0	16942	1550	1363	1148	961	746	1457	1055	593	353	500	0	1	1	118583005	1361	10.53	1.60	03	5.49	109.00	718.00	1510	20241211	-23.97	408	20241115	181.37	1510	-23.97	20241211	408	181.37	20241115	1510	-23.97	20241211	408	181.37	20241115	0.01	N	002630	500	592 억		259183	N	N	5	N	02	N
68	20241218	140134	53	100.00	KOSPI		의약품	N	N	N	N		N	1123	-55	5	-4.67	6922791339	5983781	19.28	1111	1240	1110	1531	825	1178	1156.92	0.22	0	742	1550	1363	1148	961	746	1457	1055	593	353	500	0	1	1	118583005	1332	10.30	1.56	03	5.05	109.00	718.00	1510	20241211	-25.63	408	20241115	175.25	1510	-25.63	20241211	408	175.25	20241115	1510	-25.63	20241211	408	175.25	20241115	0.01	N	002630	500	592 억		259183	N	N	5	N	02	N
69	20241218	130135	53	100.00	KOSPI		의약품	N	N	N	N		N	1128	-50	5	-4.24	6511875737	5618739	18.10	1111	1240	1110	1531	825	1178	1158.96	0.22	0	535	1550	1363	1148	961	746	1457	1055	593	353	500	0	1	1	118583005	1338	10.35	1.57	03	4.74	109.00	718.00	1510	20241211	-25.30	408	20241115	176.47	1510	-25.30	20241211	408	176.47	20241115	1510	-25.30	20241211	408	176.47	20241115	0.01	N	002630	500	592 억		259183	N	N	5	N	02	N
70	20241218	120135	53	100.00	KOSPI		의약품	N	N	N	N		N	1145	-33	5	-2.80	6142919110	5293667	17.06	1111	1240	1110	1531	825	1178	1160.43	0.22	0	1299	1550	1363	1148	961	746	1457	1055	593	353	500	0	1	1	118583005	1358	10.50	1.59	03	4.46	109.00	718.00	1510	20241211	-24.17	408	20241115	180.64	1510	-24.17	20241211	408	180.64	20241115	1510	-24.17	20241211	408	180.64	20241115	0.01	N	002630	500	592 억		259183	N	N	5	N	02	N
71	20241218	110135	53	100.00	KOSPI		의약품	N	N	N	N		N	1139	-39	5	-3.31	5055696001	4351656	14.02	1111	1240	1110	1531	825	1178	1161.79	0.22	0	1285	1550	1363	1148	961	746	1457	1055	593	353	500	0	1	1	118583005	1351	10.45	1.59	03	3.67	109.00	718.00	1510	20241211	-24.57	408	20241115	179.17	1510	-24.57	20241211	408	179.17	20241115	1510	-24.57	20241211	408	179.17	20241115	0.01	N	002630	500	592 억		259183	N	N	5	N	02	N
72	20241218	100135	53	100.00	KOSPI		의약품	N	N	N	N		N	1139	-39	5	-3.31	3915704336	3351096	10.80	1111	1240	1110	1531	825	1178	1168.48	0.22	0	995	1550	1363	1148	961	746	1457	1055	593	353	500	0	1	1	118583005	1351	10.45	1.59	03	2.83	109.00	718.00	1510	20241211	-24.57	408	20241115	179.17	1510	-24.57	20241211	408	179.17	20241115	1510	-24.57	20241211	408	179.17	20241115	0.01	N	002630	500	592 억		259183	N	N	5	N	02	N
73	20241218	090135	53	100.00	KOSPI		의약품	N	N	N	N		N	1118	-60	5	-5.09	360835125	324450	1.05	1111	1126	1110	1531	825	1178	1112.06	0.22	0	1078	1550	1363	1148	961	746	1457	1055	593	353	500	0	1	1	118583005	1326	10.26	1.56	03	0.27	109.00	718.00	1510	20241211	-25.96	408	20241115	174.02	1510	-25.96	20241211	408	174.02	20241115	1510	-25.96	20241211	408	174.02	20241115	0.01	N	002630	500	592 억		259183	N	N	5	N	02	N
74	20241217	160134	53	100.00	KOSPI		의약품	N	N	N	N		N	1178	18	2	1.55	37017648468	30900415	738.14	1112	1335	933	1508	812	1160	1197.98	0.23	0	-10896	1392	1276	1178	1062	964	1227	1013	593	348	500	0	1	1	118583005	1397	10.81	1.64	03	26.06	109.00	718.00	1510	20241211	-21.99	408	20241115	188.73	1510	-21.99	20241211	408	188.73	20241115	1510	-21.99	20241211	408	188.73	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	N
75	20241217	150134	53	100.00	KOSPI		의약품	N	N	N	N		N	1172	12	2	1.03	36459251873	30424551	726.77	1112	1335	933	1508	812	1160	1198.35	0.23	0	-10947	1392	1276	1178	1062	964	1227	1013	593	348	500	0	1	1	118583005	1390	10.75	1.63	03	25.66	109.00	718.00	1510	20241211	-22.38	408	20241115	187.25	1510	-22.38	20241211	408	187.25	20241115	1510	-22.38	20241211	408	187.25	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	N
76	20241217	140135	53	100.00	KOSPI		의약품	N	N	N	N		N	1160	0	3	0.00	35371744119	29484842	704.33	1112	1335	933	1508	812	1160	1199.66	0.23	0	-10037	1392	1276	1178	1062	964	1227	1013	593	348	500	0	1	1	118583005	1376	10.64	1.62	03	24.86	109.00	718.00	1510	20241211	-23.18	408	20241115	184.31	1510	-23.18	20241211	408	184.31	20241115	1510	-23.18	20241211	408	184.31	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	N
77	20241217	130132	53	100.00	KOSPI		의약품	N	N	N	N		N	1148	-12	5	-1.03	33713034059	28043840	669.90	1112	1335	933	1508	812	1160	1202.16	0.23	0	-882	1392	1276	1178	1062	964	1227	1013	593	348	500	0	1	1	118583005	1361	10.53	1.60	03	23.65	109.00	718.00	1510	20241211	-23.97	408	20241115	181.37	1510	-23.97	20241211	408	181.37	20241115	1510	-23.97	20241211	408	181.37	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	N
78	20241217	120134	53	100.00	KOSPI		의약품	N	N	N	N		N	1205	45	2	3.88	30316056551	25111072	599.85	1112	1335	933	1508	812	1160	1207.28	0.23	0	-5519	1392	1276	1178	1062	964	1227	1013	593	348	500	0	1	1	118583005	1429	11.06	1.68	03	21.18	109.00	718.00	1510	20241211	-20.20	408	20241115	195.34	1510	-20.20	20241211	408	195.34	20241115	1510	-20.20	20241211	408	195.34	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	N
79	20241217	110133	53	100.00	KOSPI		의약품	N	N	N	N		N	1211	51	2	4.40	26052046309	21618456	516.42	1112	1335	933	1508	812	1160	1205.08	0.23	0	-744	1392	1276	1178	1062	964	1227	1013	593	348	500	0	1	1	118583005	1436	11.11	1.69	03	18.23	109.00	718.00	1510	20241211	-19.80	408	20241115	196.81	1510	-19.80	20241211	408	196.81	20241115	1510	-19.80	20241211	408	196.81	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	N
80	20241217	100134	53	100.00	KOSPI		의약품	N	N	N	N		N	1160	0	3	0.00	8480460776	7748833	185.10	1112	1245	933	1508	812	1160	1094.41	0.23	0	1586	1392	1276	1178	1062	964	1227	1013	593	348	500	0	1	1	118583005	1376	10.64	1.62	03	6.53	109.00	718.00	1510	20241211	-23.18	408	20241115	184.31	1510	-23.18	20241211	408	184.31	20241115	1510	-23.18	20241211	408	184.31	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	N
81	20241217	090134	53	100.00	KOSPI		의약품	N	N	N	N		N	1079	-81	5	-6.98	237135925	216361	5.17	1112	1113	1067	1508	812	1160	1095.89	0.23	0	3100	1392	1276	1178	1062	964	1227	1013	593	348	500	0	1	1	118583005	1280	9.90	1.50	03	0.18	109.00	718.00	1510	20241211	-28.54	408	20241115	164.46	1510	-28.54	20241211	408	164.46	20241115	1510	-28.54	20241211	408	164.46	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	N
82	20241216	160134	59	100.00	KOSPI		의약품	N	N	N	N		N	1160	-262	5	-18.42	4745025889	3976657	56.96	1294	1294	1080	1848	996	1422	1187.03	0.23	0	2	1683	1552	1291	1160	899	1618	1226	593	426	500	0	1	1	118583005	1376	10.64	1.62	03	3.35	109.00	718.00	1510	20241211	-23.18	408	20241115	184.31	1510	-23.18	20241211	408	184.31	20241115	1510	-23.18	20241211	408	184.31	20241115	0.01	N	002630	500	592 억		270079	N	N	5	N	02	Y
83	20241216	150134	59	100.00	KOSPI		의약품	N	N	N	N		N	1121	-301	5	-21.17	4586194049	3839733	55.00	1294	1294	1080	1848	996	1422	1188.00	0.23	0	2	1683	1552	1291	1160	899	1618	1226	593	426	500	0	1	1	118583005	1329	10.28	1.56	03	3.24	109.00	718.00	1510	20241211	-25.76	408	20241115	174.75	1510	-25.76	20241211	408	174.75	20241115	1510	-25.76	20241211	408	174.75	20241115	0.01	N	002630	500	592 억		270079	N	N	9	N	02	Y
84	20241216	140133	59	100.00	KOSPI		의약품	N	N	N	N		N	1080	-342	5	-24.05	4119059823	3421947	49.02	1294	1294	1080	1848	996	1422	1196.81	0.23	0	2	1683	1552	1291	1160	899	1618	1226	593	426	500	0	1	1	118583005	1281	9.91	1.50	03	2.89	109.00	718.00	1510	20241211	-28.48	408	20241115	164.71	1510	-28.48	20241211	408	164.71	20241115	1510	-28.48	20241211	408	164.71	20241115	0.01	N	002630	500	592 억		270079	N	N	9	N	02	Y
85	20241216	130134	59	100.00	KOSPI		의약품	N	N	N	N		N	1147	-275	5	-19.34	3629061951	2974982	42.61	1294	1294	1147	1848	996	1422	1212.46	0.23	0	0	1683	1552	1291	1160	899	1618	1226	593	426	500	0	1	1	118583005	1360	10.52	1.60	03	2.51	109.00	718.00	1510	20241211	-24.04	408	20241115	181.13	1510	-24.04	20241211	408	181.13	20241115	1510	-24.04	20241211	408	181.13	20241115	0.01	N	002630	500	592 억		270079	N	N	9	N	02	Y
86	20241216	120134	59	100.00	KOSPI		의약품	N	N	N	N		N	1200	-222	5	-15.61	3177957959	2585689	37.04	1294	1294	1189	1848	996	1422	1220.89	0.23	0	0	1683	1552	1291	1160	899	1618	1226	593	426	500	0	1	1	118583005	1423	11.01	1.67	03	2.18	109.00	718.00	1510	20241211	-20.53	408	20241115	194.12	1510	-20.53	20241211	408	194.12	20241115	1510	-20.53	20241211	408	194.12	20241115	0.01	N	002630	500	592 억		270079	N	N	9	N	02	Y
87	20241216	110134	59	100.00	KOSPI		의약품	N	N	N	N		N	1230	-192	5	-13.50	2633079385	2128234	30.48	1294	1294	1190	1848	996	1422	1227.62	0.23	0	0	1683	1552	1291	1160	899	1618	1226	593	426	500	0	1	1	118583005	1459	11.28	1.71	03	1.79	109.00	718.00	1510	20241211	-18.54	408	20241115	201.47	1510	-18.54	20241211	408	201.47	20241115	1510	-18.54	20241211	408	201.47	20241115	0.01	N	002630	500	592 억		270079	N	N	9	N	02	Y
88	20241216	100133	59	100.00	KOSPI		의약품	N	N	N	N		N	1211	-211	5	-14.84	2016673514	1621961	23.23	1294	1294	1190	1848	996	1422	1230.99	0.23	0	0	1683	1552	1291	1160	899	1618	1226	593	426	500	0	1	1	118583005	1436	11.11	1.69	03	1.37	109.00	718.00	1510	20241211	-19.80	408	20241115	196.81	1510	-19.80	20241211	408	196.81	20241115	1510	-19.80	20241211	408	196.81	20241115	0.01	N	002630	500	592 억		270079	N	N	9	N	02	Y
89	20241216	090134	59	100.00	KOSPI		의약품	N	N	N	N		N	1294	-128	5	-9.00	821587594	624531	8.95	1294	1294	1294	1848	996	1422	1294.00	0.23	0	0	1683	1552	1291	1160	899	1618	1226	593	426	500	0	1	1	118583005	1534	11.87	1.80	03	0.53	109.00	718.00	1510	20241211	-14.30	408	20241115	217.16	1510	-14.30	20241211	408	217.16	20241115	1510	-14.30	20241211	408	217.16	20241115	0.01	N	002630	500	592 억		270079	N	N	9	N	02	Y
90	20241213	160130	59	100.00	KOSPI		의약품	N	N	N	N		N	1422	282	2	24.74	7807795667	6620288	99.14	1194	1422	1030	1482	798	1140	1176.37	0.23	0	0	1486	1312	1226	1052	966	1270	1010	593	342	500	0	1	1	118583005	1686	13.05	1.98	03	5.58	109.00	718.00	1510	20241211	-5.83	408	20241115	248.53	1510	-5.83	20241211	408	248.53	20241115	1510	-5.83	20241211	408	248.53	20241115	0.01	N	002630	500	592 억		270079	N	N	9	N	02	Y
91	20241213	150134	59	100.00	KOSPI		의약품	N	N	N	N		N	1322	182	2	15.96	6691454567	5835238	87.38	1194	1322	1030	1482	798	1140	1146.73	0.23	0	0	1486	1312	1226	1052	966	1270	1010	593	342	500	0	1	1	118583005	1568	12.13	1.84	03	4.92	109.00	718.00	1510	20241211	-12.45	408	20241115	224.02	1510	-12.45	20241211	408	224.02	20241115	1510	-12.45	20241211	408	224.02	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
92	20241213	140134	59	100.00	KOSPI		의약품	N	N	N	N		N	1289	149	2	13.07	5443062227	4880178	73.08	1194	1289	1030	1482	798	1140	1115.34	0.23	0	0	1486	1312	1226	1052	966	1270	1010	593	342	500	0	1	1	118583005	1529	11.83	1.80	03	4.12	109.00	718.00	1510	20241211	-14.64	408	20241115	215.93	1510	-14.64	20241211	408	215.93	20241115	1510	-14.64	20241211	408	215.93	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
93	20241213	130134	59	100.00	KOSPI		의약품	N	N	N	N		N	1076	-64	5	-5.61	4284441000	3954719	59.22	1194	1200	1030	1482	798	1140	1083.37	0.23	0	0	1486	1312	1226	1052	966	1270	1010	593	342	500	0	1	1	118583005	1276	9.87	1.50	03	3.33	109.00	718.00	1510	20241211	-28.74	408	20241115	163.73	1510	-28.74	20241211	408	163.73	20241115	1510	-28.74	20241211	408	163.73	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
94	20241213	120134	59	100.00	KOSPI		의약품	N	N	N	N		N	1036	-104	5	-9.12	3552729596	3263040	48.86	1194	1200	1030	1482	798	1140	1088.78	0.23	0	0	1486	1312	1226	1052	966	1270	1010	593	342	500	0	1	1	118583005	1229	9.50	1.44	03	2.75	109.00	718.00	1510	20241211	-31.39	408	20241115	153.92	1510	-31.39	20241211	408	153.92	20241115	1510	-31.39	20241211	408	153.92	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
95	20241213	110133	59	100.00	KOSPI		의약품	N	N	N	N		N	1055	-85	5	-7.46	2911150800	2645341	39.61	1194	1200	1030	1482	798	1140	1100.48	0.23	0	0	1486	1312	1226	1052	966	1270	1010	593	342	500	0	1	1	118583005	1251	9.68	1.47	03	2.23	109.00	718.00	1510	20241211	-30.13	408	20241115	158.58	1510	-30.13	20241211	408	158.58	20241115	1510	-30.13	20241211	408	158.58	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
96	20241213	100134	59	100.00	KOSPI		의약품	N	N	N	N		N	1076	-64	5	-5.61	1579562250	1363946	20.43	1194	1200	1076	1482	798	1140	1158.08	0.23	0	0	1486	1312	1226	1052	966	1270	1010	593	342	500	0	1	1	118583005	1276	9.87	1.50	03	1.15	109.00	718.00	1510	20241211	-28.74	408	20241115	163.73	1510	-28.74	20241211	408	163.73	20241115	1510	-28.74	20241211	408	163.73	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
97	20241213	090134	59	100.00	KOSPI		의약품	N	N	N	N		N	1194	54	2	4.74	294611142	246743	3.69	1194	1194	1194	1482	798	1140	1194.00	0.23	0	0	1486	1312	1226	1052	966	1270	1010	593	342	500	0	1	1	118583005	1416	10.95	1.66	03	0.21	109.00	718.00	1510	20241211	-20.93	408	20241115	192.65	1510	-20.93	20241211	408	192.65	20241115	1510	-20.93	20241211	408	192.65	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
98	20241212	160134	59	100.00	KOSPI		의약품	N	N	N	N		N	1140	-336	5	-22.76	7856993094	6270125	82.56	1400	1400	1140	1918	1034	1476	1255.35	0.23	0	3	1685	1580	1405	1300	1125	1493	1213	593	442	500	0	1	1	118583005	1352	10.46	1.59	03	5.29	109.00	718.00	1510	20241211	-24.50	408	20241115	179.41	1510	-24.50	20241211	408	179.41	20241115	1510	-24.50	20241211	408	179.41	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
99	20241212	150133	59	100.00	KOSPI		의약품	N	N	N	N		N	1140	-336	5	-22.76	7030420134	5545061	73.01	1400	1400	1140	1918	1034	1476	1267.87	0.23	0	3	1685	1580	1405	1300	1125	1493	1213	593	442	500	0	1	1	118583005	1352	10.46	1.59	03	4.68	109.00	718.00	1510	20241211	-24.50	408	20241115	179.41	1510	-24.50	20241211	408	179.41	20241115	1510	-24.50	20241211	408	179.41	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
100	20241212	140134	59	100.00	KOSPI		의약품	N	N	N	N		N	1231	-245	5	-16.60	6003431324	4670846	61.50	1400	1400	1231	1918	1034	1476	1285.30	0.23	0	1	1685	1580	1405	1300	1125	1493	1213	593	442	500	0	1	1	118583005	1460	11.29	1.71	03	3.94	109.00	718.00	1510	20241211	-18.48	408	20241115	201.72	1510	-18.48	20241211	408	201.72	20241115	1510	-18.48	20241211	408	201.72	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
101	20241212	130134	59	100.00	KOSPI		의약품	N	N	N	N		N	1274	-202	5	-13.69	5213970097	4033169	53.10	1400	1400	1235	1918	1034	1476	1292.77	0.23	0	1	1685	1580	1405	1300	1125	1493	1213	593	442	500	0	1	1	118583005	1511	11.69	1.77	03	3.40	109.00	718.00	1510	20241211	-15.63	408	20241115	212.25	1510	-15.63	20241211	408	212.25	20241115	1510	-15.63	20241211	408	212.25	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
102	20241212	120132	59	100.00	KOSPI		의약품	N	N	N	N		N	1291	-185	5	-12.53	4667256536	3605829	47.48	1400	1400	1235	1918	1034	1476	1294.36	0.23	0	1	1685	1580	1405	1300	1125	1493	1213	593	442	500	0	1	1	118583005	1531	11.84	1.80	03	3.04	109.00	718.00	1510	20241211	-14.50	408	20241115	216.42	1510	-14.50	20241211	408	216.42	20241115	1510	-14.50	20241211	408	216.42	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
103	20241212	110133	59	100.00	KOSPI		의약품	N	N	N	N		N	1294	-182	5	-12.33	3917742806	3031569	39.92	1400	1400	1235	1918	1034	1476	1292.32	0.23	0	1	1685	1580	1405	1300	1125	1493	1213	593	442	500	0	1	1	118583005	1534	11.87	1.80	03	2.56	109.00	718.00	1510	20241211	-14.30	408	20241115	217.16	1510	-14.30	20241211	408	217.16	20241115	1510	-14.30	20241211	408	217.16	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
104	20241212	100133	59	100.00	KOSPI		의약품	N	N	N	N		N	1328	-148	5	-10.03	2661880296	2042760	26.90	1400	1400	1235	1918	1034	1476	1303.08	0.23	0	1	1685	1580	1405	1300	1125	1493	1213	593	442	500	0	1	1	118583005	1575	12.18	1.85	03	1.72	109.00	718.00	1510	20241211	-12.05	408	20241115	225.49	1510	-12.05	20241211	408	225.49	20241115	1510	-12.05	20241211	408	225.49	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
105	20241212	090134	59	100.00	KOSPI		의약품	N	N	N	N		N	1400	-76	5	-5.15	607590200	433993	5.71	1400	1400	1400	1918	1034	1476	1400.00	0.23	0	0	1685	1580	1405	1300	1125	1493	1213	593	442	500	0	1	1	118583005	1660	12.84	1.95	03	0.37	109.00	718.00	1510	20241211	-7.28	408	20241115	243.14	1510	-7.28	20241211	408	243.14	20241115	1510	-7.28	20241211	408	243.14	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
106	20241211	160133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1476	314	2	27.02	10556707078	7410365	195.24	1510	1510	1230	1510	814	1162	1424.27	0.23	0	-4391	1256	1208	1114	1066	972	1233	1091	593	348	500	0	1	1	118583005	1750	13.54	2.06	03	6.25	109.00	718.00	1510	20241211	-2.25	408	20241115	261.76	1510	-2.25	20241211	408	261.76	20241115	1510	-2.25	20241211	408	261.76	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
107	20241211	150126	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1476	314	2	27.02	9842112010	6926222	182.48	1510	1510	1230	1510	814	1162	1420.99	0.23	0	-4391	1256	1208	1114	1066	972	1233	1091	593	348	500	0	1	1	118583005	1750	13.54	2.06	03	5.84	109.00	718.00	1510	20241211	-2.25	408	20241115	261.76	1510	-2.25	20241211	408	261.76	20241115	1510	-2.25	20241211	408	261.76	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
108	20241211	140133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1500	338	2	29.09	9000835634	6360291	167.57	1510	1510	1230	1510	814	1162	1415.16	0.23	0	-4391	1256	1208	1114	1066	972	1233	1091	593	348	500	0	1	1	118583005	1779	13.76	2.09	03	5.36	109.00	718.00	1510	20241211	-0.66	408	20241115	267.65	1510	-0.66	20241211	408	267.65	20241115	1510	-0.66	20241211	408	267.65	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
109	20241211	130133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1454	292	2	25.13	7693336634	5485842	144.53	1510	1510	1230	1510	814	1162	1402.40	0.23	0	-4391	1256	1208	1114	1066	972	1233	1091	593	348	500	0	1	1	118583005	1724	13.34	2.03	03	4.63	109.00	718.00	1510	20241211	-3.71	408	20241115	256.37	1510	-3.71	20241211	408	256.37	20241115	1510	-3.71	20241211	408	256.37	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
110	20241211	120133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1401	239	2	20.57	6748624798	4835174	127.39	1510	1510	1230	1510	814	1162	1395.74	0.23	0	-4391	1256	1208	1114	1066	972	1233	1091	593	348	500	0	1	1	118583005	1661	12.85	1.95	03	4.08	109.00	718.00	1510	20241211	-7.22	408	20241115	243.38	1510	-7.22	20241211	408	243.38	20241115	1510	-7.22	20241211	408	243.38	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
111	20241211	110134	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1453	291	2	25.04	5672043702	4066268	107.13	1510	1510	1230	1510	814	1162	1394.90	0.23	0	-4391	1256	1208	1114	1066	972	1233	1091	593	348	500	0	1	1	118583005	1723	13.33	2.02	03	3.43	109.00	718.00	1510	20241211	-3.77	408	20241115	256.13	1510	-3.77	20241211	408	256.13	20241115	1510	-3.77	20241211	408	256.13	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
112	20241211	100133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1400	238	2	20.48	4061305230	2958690	77.95	1510	1510	1230	1510	814	1162	1372.67	0.23	0	-4391	1256	1208	1114	1066	972	1233	1091	593	348	500	0	1	1	118583005	1660	12.84	1.95	03	2.50	109.00	718.00	1510	20241211	-7.28	408	20241115	243.14	1510	-7.28	20241211	408	243.14	20241115	1510	-7.28	20241211	408	243.14	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
113	20241211	090134	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1510	348	1	29.95	1196061940	792094	20.87	1510	1510	1510	1510	814	1162	1510.00	0.23	0	0	1256	1208	1114	1066	972	1233	1091	593	348	500	0	1	1	118583005	1791	13.85	2.10	03	0.67	109.00	718.00	1510	20241211	0.00	408	20241115	270.10	1510	0.00	20241211	408	270.10	20241115	1510	0.00	20241211	408	270.10	20241115	0.01	N	002630	500	592 억		270079	N	N	0	N	02	Y
114	20241210	160133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1162	268	1	29.98	4342493708	3791136	60.90	1020	1162	1020	1162	626	894	1145.97	0.26	0	-36934	1056	974	812	730	568	1016	772	593	268	500	640	1	1	118583005	1378	10.66	1.62	03	3.20	109.00	718.00	1162	20241210	0.00	408	20241115	184.80	1162	0.00	20241210	408	184.80	20241115	1162	0.00	20241210	408	184.80	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	01	Y
115	20241210	150133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1162	268	1	29.98	4335730868	3785316	60.81	1020	1162	1020	1162	626	894	1145.94	0.26	0	-36934	1056	974	812	730	568	1016	772	593	268	500	640	1	1	118583005	1378	10.66	1.62	03	3.19	109.00	718.00	1162	20241210	0.00	408	20241115	184.80	1162	0.00	20241210	408	184.80	20241115	1162	0.00	20241210	408	184.80	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	01	Y
116	20241210	140133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1162	268	1	29.98	4299496222	3754133	60.31	1020	1162	1020	1162	626	894	1145.81	0.26	0	-36934	1056	974	812	730	568	1016	772	593	268	500	640	1	1	118583005	1378	10.66	1.62	03	3.17	109.00	718.00	1162	20241210	0.00	408	20241115	184.80	1162	0.00	20241210	408	184.80	20241115	1162	0.00	20241210	408	184.80	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	01	Y
117	20241210	130133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1162	268	1	29.98	4102841666	3584895	57.59	1020	1162	1020	1162	626	894	1145.04	0.26	0	-36934	1056	974	812	730	568	1016	772	593	268	500	640	1	1	118583005	1378	10.66	1.62	03	3.02	109.00	718.00	1162	20241210	0.00	408	20241115	184.80	1162	0.00	20241210	408	184.80	20241115	1162	0.00	20241210	408	184.80	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	01	Y
118	20241210	120133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1162	268	1	29.98	2729924722	2403383	38.61	1020	1162	1020	1162	626	894	1136.68	0.26	0	-36934	1056	974	812	730	568	1016	772	593	268	500	640	1	1	118583005	1378	10.66	1.62	03	2.03	109.00	718.00	1162	20241210	0.00	408	20241115	184.80	1162	0.00	20241210	408	184.80	20241115	1162	0.00	20241210	408	184.80	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	01	Y
119	20241210	110133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1162	268	1	29.98	2553744606	2251765	36.17	1020	1162	1020	1162	626	894	1134.97	0.26	0	-36934	1056	974	812	730	568	1016	772	593	268	500	640	1	1	118583005	1378	10.66	1.62	03	1.90	109.00	718.00	1162	20241210	0.00	408	20241115	184.80	1162	0.00	20241210	408	184.80	20241115	1162	0.00	20241210	408	184.80	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	01	Y
120	20241210	100133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1162	268	1	29.98	2274725166	2011645	32.32	1020	1162	1020	1162	626	894	1131.73	0.26	0	-36934	1056	974	812	730	568	1016	772	593	268	500	640	1	1	118583005	1378	10.66	1.62	03	1.70	109.00	718.00	1162	20241210	0.00	408	20241115	184.80	1162	0.00	20241210	408	184.80	20241115	1162	0.00	20241210	408	184.80	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	01	Y
121	20241210	090134	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	1020	126	2	14.09	442835652	435148	6.99	1020	1020	1020	1162	626	894	1020.00	0.26	0	-36934	1056	974	812	730	568	1016	772	593	268	500	640	1	1	118583005	1210	9.36	1.42	03	0.37	109.00	718.00	1020	20241210	0.00	408	20241115	150.00	1020	0.00	20241210	408	150.00	20241115	1020	0.00	20241210	408	150.00	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	01	Y
122	20241209	160132	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	894	206	1	29.94	5254521449	6186751	17.64	650	894	650	894	482	688	848.68	0.26	0	-401	905	796	669	560	433	851	615	593	206	500	490	1	1	118583005	1060	8.20	1.25	03	5.22	109.00	718.00	894	20241209	0.00	408	20241115	119.12	894	0.00	20241209	408	119.12	20241115	894	0.00	20241209	408	119.12	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	00	Y
123	20241209	150133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	894	206	1	29.94	4739794691	5610994	15.99	650	894	650	894	482	688	844.77	0.26	0	-401	905	796	669	560	433	851	615	593	206	500	490	1	1	118583005	1060	8.20	1.25	03	4.73	109.00	718.00	894	20241209	0.00	408	20241115	119.12	894	0.00	20241209	408	119.12	20241115	894	0.00	20241209	408	119.12	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	00	Y
124	20241209	140133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	883	195	2	28.34	3848552681	4614079	13.15	650	884	650	894	482	688	834.13	0.26	0	-400	905	796	669	560	433	851	615	593	206	500	490	1	1	118583005	1047	8.10	1.23	03	3.89	109.00	718.00	884	20241209	-0.11	408	20241115	116.42	884	-0.11	20241209	408	116.42	20241115	884	-0.11	20241209	408	116.42	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	00	Y
125	20241209	130133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	880	192	2	27.91	3254018969	3939889	11.23	650	884	650	894	482	688	825.96	0.26	0	-400	905	796	669	560	433	851	615	593	206	500	490	1	1	118583005	1044	8.07	1.23	03	3.32	109.00	718.00	884	20241209	-0.45	408	20241115	115.69	884	-0.45	20241209	408	115.69	20241115	884	-0.45	20241209	408	115.69	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	00	Y
126	20241209	120133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	850	162	2	23.55	2752840287	3368194	9.60	650	884	650	894	482	688	817.35	0.26	0	-400	905	796	669	560	433	851	615	593	206	500	490	1	1	118583005	1008	7.80	1.18	03	2.84	109.00	718.00	884	20241209	-3.85	408	20241115	108.33	884	-3.85	20241209	408	108.33	20241115	884	-3.85	20241209	408	108.33	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	00	Y
127	20241209	110134	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	870	182	2	26.45	2313856937	2851743	8.13	650	884	650	894	482	688	811.44	0.26	0	-400	905	796	669	560	433	851	615	593	206	500	490	1	1	118583005	1032	7.98	1.21	03	2.40	109.00	718.00	884	20241209	-1.58	408	20241115	113.24	884	-1.58	20241209	408	113.24	20241115	884	-1.58	20241209	408	113.24	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	00	Y
128	20241209	100133	59	100.00	KOSPI	신고가	의약품	N	N	N	N		N	789	101	2	14.68	1204396217	1589984	4.53	650	789	650	894	482	688	757.54	0.26	0	-200	905	796	669	560	433	851	615	593	206	500	490	1	1	118583005	936	7.24	1.10	03	1.34	109.00	718.00	789	20241209	0.00	408	20241115	93.38	789	0.00	20241209	408	93.38	20241115	789	0.00	20241209	408	93.38	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	00	Y
129	20241209	090133	59	100.00	KOSPI		의약품	N	N	N	N		N	650	-38	5	-5.52	129704958	199475	0.57	650	650	650	894	482	688	650.00	0.26	0	0	905	796	669	560	433	851	615	593	206	500	490	1	1	118583005	771	5.96	0.91	03	0.17	109.00	718.00	778	20241206	-16.45	408	20241115	59.31	778	-16.45	20241206	408	59.31	20241115	778	-16.45	20241206	408	59.31	20241115	0.00	N	002630	500	592 억		306563	N	N	0	N	00	Y
130	20241206	160133	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	688	58	2	9.21	24390168249	34893080	133.20	601	778	542	819	441	630	699.01	0.23	0	33194	822	725	663	566	504	774	615	593	189	500	450	1	1	118583005	816	6.31	0.96	03	29.43	109.00	718.00	778	20241206	-11.57	408	20241115	68.63	778	-11.57	20241206	408	68.63	20241115	778	-11.57	20241206	408	68.63	20241115	0.00	N	002630	500	592 억		274138	N	N	0	N	00	N
131	20241206	150132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	690	60	2	9.52	23271438821	33283129	127.06	601	778	542	819	441	630	699.20	0.23	0	38129	822	725	663	566	504	774	615	593	189	500	450	1	1	118583005	818	6.33	0.96	03	28.07	109.00	718.00	778	20241206	-11.31	408	20241115	69.12	778	-11.31	20241206	408	69.12	20241115	778	-11.31	20241206	408	69.12	20241115	0.00	N	002630	500	592 억		274138	N	N	0	N	00	N
132	20241206	140132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	719	89	2	14.13	21133102201	30323090	115.76	601	778	542	819	441	630	696.94	0.23	0	60780	822	725	663	566	504	774	615	593	189	500	450	1	1	118583005	853	6.60	1.00	03	25.57	109.00	718.00	778	20241206	-7.58	408	20241115	76.23	778	-7.58	20241206	408	76.23	20241115	778	-7.58	20241206	408	76.23	20241115	0.00	N	002630	500	592 억		274138	N	N	0	N	00	N
133	20241206	130132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	738	108	2	17.14	18224136898	26197512	100.01	601	778	542	819	441	630	695.65	0.23	0	-11117	822	725	663	566	504	774	615	593	189	500	450	1	1	118583005	875	6.77	1.03	03	22.09	109.00	718.00	778	20241206	-5.14	408	20241115	80.88	778	-5.14	20241206	408	80.88	20241115	778	-5.14	20241206	408	80.88	20241115	0.00	N	002630	500	592 억		274138	N	N	0	N	00	N
134	20241206	120132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	749	119	2	18.89	14441665286	21182608	80.86	601	769	542	819	441	630	681.78	0.23	0	60724	822	725	663	566	504	774	615	593	189	500	450	1	1	118583005	888	6.87	1.04	03	17.86	109.00	718.00	769	20241206	-2.60	408	20241115	83.58	769	-2.60	20241206	408	83.58	20241115	769	-2.60	20241206	408	83.58	20241115	0.00	N	002630	500	592 억		274138	N	N	0	N	00	N
135	20241206	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	710	80	2	12.70	10230582128	15500849	59.17	601	736	542	819	441	630	660.01	0.23	0	22475	822	725	663	566	504	774	615	593	189	500	450	1	1	118583005	842	6.51	0.99	03	13.07	109.00	718.00	760	20241205	-6.58	408	20241115	74.02	760	-6.58	20241205	408	74.02	20241115	760	-6.58	20241205	408	74.02	20241115	0.00	N	002630	500	592 억		274138	N	N	0	N	00	N
136	20241206	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	682	52	2	8.25	5272409783	8491875	32.42	601	690	542	819	441	630	620.87	0.23	0	84421	822	725	663	566	504	774	615	593	189	500	450	1	1	118583005	809	6.26	0.95	03	7.16	109.00	718.00	760	20241205	-10.26	408	20241115	67.16	760	-10.26	20241205	408	67.16	20241115	760	-10.26	20241205	408	67.16	20241115	0.00	N	002630	500	592 억		274138	N	N	0	N	00	N
137	20241206	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	605	-25	5	-3.97	100433806	166087	0.63	601	619	601	819	441	630	604.37	0.23	0	-912	822	725	663	566	504	774	615	593	189	500	450	1	1	118583005	717	5.55	0.84	03	0.14	109.00	718.00	760	20241205	-20.39	408	20241115	48.28	760	-20.39	20241205	408	48.28	20241115	760	-20.39	20241205	408	48.28	20241115	0.00	N	002630	500	592 억		274138	N	N	0	N	00	N
138	20241205	160132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	630	29	2	4.83	17525566128	26030642	293.26	625	760	601	781	421	601	673.36	0.24	0	-20714	635	618	584	567	533	626	575	593	180	500	430	1	1	118583005	747	5.78	0.88	03	21.95	109.00	718.00	760	20241205	-17.11	408	20241115	54.41	760	-17.11	20241205	408	54.41	20241115	760	-17.11	20241205	408	54.41	20241115	0.00	N	002630	500	592 억		287095	N	N	0	N	00	N
139	20241205	150132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	650	49	2	8.15	17180377789	25492262	287.20	625	760	601	781	421	601	674.04	0.24	0	-31808	635	618	584	567	533	626	575	593	180	500	430	1	1	118583005	771	5.96	0.91	03	21.50	109.00	718.00	760	20241205	-14.47	408	20241115	59.31	760	-14.47	20241205	408	59.31	20241115	760	-14.47	20241205	408	59.31	20241115	0.00	N	002630	500	592 억		287095	N	N	0	N	00	N
140	20241205	140131	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	644	43	2	7.15	16471658438	24400354	274.89	625	760	601	781	421	601	675.16	0.24	0	-11681	635	618	584	567	533	626	575	593	180	500	430	1	1	118583005	764	5.91	0.90	03	20.58	109.00	718.00	760	20241205	-15.26	408	20241115	57.84	760	-15.26	20241205	408	57.84	20241115	760	-15.26	20241205	408	57.84	20241115	0.00	N	002630	500	592 억		287095	N	N	0	N	00	N
141	20241205	130132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	665	64	2	10.65	15662578824	23183927	261.19	625	760	601	781	421	601	675.68	0.24	0	-19357	635	618	584	567	533	626	575	593	180	500	430	1	1	118583005	789	6.10	0.93	03	19.55	109.00	718.00	760	20241205	-12.50	408	20241115	62.99	760	-12.50	20241205	408	62.99	20241115	760	-12.50	20241205	408	62.99	20241115	0.00	N	002630	500	592 억		287095	N	N	0	N	00	N
142	20241205	120132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	634	33	2	5.49	14305776524	21107781	237.80	625	760	601	781	421	601	677.87	0.24	0	-24281	635	618	584	567	533	626	575	593	180	500	430	1	1	118583005	752	5.82	0.88	03	17.80	109.00	718.00	760	20241205	-16.58	408	20241115	55.39	760	-16.58	20241205	408	55.39	20241115	760	-16.58	20241205	408	55.39	20241115	0.00	N	002630	500	592 억		287095	N	N	0	N	00	N
143	20241205	110131	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	674	73	2	12.15	13476064313	19821529	223.31	625	760	601	781	421	601	680.00	0.24	0	-1692	635	618	584	567	533	626	575	593	180	500	430	1	1	118583005	799	6.18	0.94	03	16.72	109.00	718.00	760	20241205	-11.32	408	20241115	65.20	760	-11.32	20241205	408	65.20	20241115	760	-11.32	20241205	408	65.20	20241115	0.00	N	002630	500	592 억		287095	N	N	0	N	00	N
144	20241205	100131	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	644	43	2	7.15	11119202857	16235017	182.90	625	760	601	781	421	601	685.06	0.24	0	21237	635	618	584	567	533	626	575	593	180	500	430	1	1	118583005	764	5.91	0.90	03	13.69	109.00	718.00	760	20241205	-15.26	408	20241115	57.84	760	-15.26	20241205	408	57.84	20241115	760	-15.26	20241205	408	57.84	20241115	0.00	N	002630	500	592 억		287095	N	N	0	N	00	N
145	20241205	090132	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	612	11	2	1.83	1472527593	2312572	26.05	625	679	612	781	421	601	637.25	0.24	0	44419	635	618	584	567	533	626	575	593	180	500	430	1	1	118583005	726	5.61	0.85	03	1.95	109.00	718.00	679	20241205	-9.87	408	20241115	50.00	679	-9.87	20241205	408	50.00	20241115	679	-9.87	20241205	408	50.00	20241115	0.00	N	002630	500	592 억		287095	Y	N	0	N	00	N
146	20241204	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	601	138	1	29.81	5226409441	8870086	11469.39	590	601	550	601	325	463	589.22	0.25	0	-13097	484	473	461	450	438	467	444	593	138	500	330	1	1	118583005	713	5.51	0.84	03	7.48	109.00	718.00	632	20240102	-4.91	408	20241115	47.30	632	-4.91	20240102	408	47.30	20241115	632	-4.91	20240102	408	47.30	20241115	0.00	N	002630	500	592 억		300139	N	N	6	N	00	N
147	20241204	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	601	138	1	29.81	5222597298	8863743	11461.19	590	601	550	601	325	463	589.21	0.25	0	-13097	484	473	461	450	438	467	444	593	138	500	330	1	1	118583005	713	5.51	0.84	03	7.47	109.00	718.00	632	20240102	-4.91	408	20241115	47.30	632	-4.91	20240102	408	47.30	20241115	632	-4.91	20240102	408	47.30	20241115	0.00	N	002630	500	592 억		300139	N	N	6	N	00	N
148	20241204	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	601	138	1	29.81	5220056270	8859515	11455.73	590	601	550	601	325	463	589.20	0.25	0	-13097	484	473	461	450	438	467	444	593	138	500	330	1	1	118583005	713	5.51	0.84	03	7.47	109.00	718.00	632	20240102	-4.91	408	20241115	47.30	632	-4.91	20240102	408	47.30	20241115	632	-4.91	20240102	408	47.30	20241115	0.00	N	002630	500	592 억		300139	N	N	6	N	00	N
149	20241204	130131	57	100.00	KOSPI		의약품	N	N	N	N		N	601	138	1	29.81	5156481889	8753734	11318.95	590	601	550	601	325	463	589.06	0.25	0	-13097	484	473	461	450	438	467	444	593	138	500	330	1	1	118583005	713	5.51	0.84	03	7.38	109.00	718.00	632	20240102	-4.91	408	20241115	47.30	632	-4.91	20240102	408	47.30	20241115	632	-4.91	20240102	408	47.30	20241115	0.00	N	002630	500	592 억		300139	N	N	6	N	00	N
150	20241204	120130	57	100.00	KOSPI		의약품	N	N	N	N		N	601	138	1	29.81	5110897241	8677886	11220.87	590	601	550	601	325	463	588.96	0.25	0	-13097	484	473	461	450	438	467	444	593	138	500	330	1	1	118583005	713	5.51	0.84	03	7.32	109.00	718.00	632	20240102	-4.91	408	20241115	47.30	632	-4.91	20240102	408	47.30	20241115	632	-4.91	20240102	408	47.30	20241115	0.00	N	002630	500	592 억		300139	N	N	6	N	00	N
151	20241204	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	601	138	1	29.81	5015275136	8518781	11015.14	590	601	550	601	325	463	588.73	0.25	0	-13097	484	473	461	450	438	467	444	593	138	500	330	1	1	118583005	713	5.51	0.84	03	7.18	109.00	718.00	632	20240102	-4.91	408	20241115	47.30	632	-4.91	20240102	408	47.30	20241115	632	-4.91	20240102	408	47.30	20241115	0.00	N	002630	500	592 억		300139	N	N	6	N	00	N
152	20241204	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	601	138	1	29.81	4271770602	7279991	9413.33	590	601	550	601	325	463	586.78	0.25	0	11362	484	473	461	450	438	467	444	593	138	500	330	1	1	118583005	713	5.51	0.84	03	6.14	109.00	718.00	632	20240102	-4.91	408	20241115	47.30	632	-4.91	20240102	408	47.30	20241115	632	-4.91	20240102	408	47.30	20241115	0.00	N	002630	500	592 억		300139	N	N	6	N	00	N
153	20241204	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	463	0	3	0.00	0	0	0.00	0	0	0	601	325	463	0.00	0.25	0	0	484	473	461	450	438	467	444	593	138	500	330	1	1	118583005	549	4.25	0.64	03	0.00	109.00	718.00	632	20240102	-26.74	408	20241115	13.48	632	-26.74	20240102	408	13.48	20241115	632	-26.74	20240102	408	13.48	20241115	0.00	N	002630	500	592 억		300139	Y	N	6	N	00	N
154	20241203	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	463	-9	5	-1.91	35477491	77337	53.91	472	472	449	613	331	472	458.74	0.25	0	253	488	480	468	460	448	484	464	593	141	500	330	1	1	118583005	549	4.25	0.64	03	0.07	109.00	718.00	632	20240102	-26.74	408	20241115	13.48	632	-26.74	20240102	408	13.48	20241115	632	-26.74	20240102	408	13.48	20241115	0.00	N	002630	500	592 억		299886	N	N	6	N	00	N
155	20241203	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	464	-8	5	-1.69	30367260	66283	46.20	472	472	449	613	331	472	458.15	0.25	0	703	488	480	468	460	448	484	464	593	141	500	330	1	1	118583005	550	4.26	0.65	03	0.06	109.00	718.00	632	20240102	-26.58	408	20241115	13.73	632	-26.58	20240102	408	13.73	20241115	632	-26.58	20240102	408	13.73	20241115	0.00	N	002630	500	592 억		299886	N	N	0	N	00	N
156	20241203	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	461	-11	5	-2.33	24494593	53481	37.28	472	472	449	613	331	472	458.01	0.25	0	721	488	480	468	460	448	484	464	593	141	500	330	1	1	118583005	547	4.23	0.64	03	0.05	109.00	718.00	632	20240102	-27.06	408	20241115	12.99	632	-27.06	20240102	408	12.99	20241115	632	-27.06	20240102	408	12.99	20241115	0.00	N	002630	500	592 억		299886	N	N	0	N	00	N
157	20241203	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	461	-11	5	-2.33	24258116	52968	36.92	472	472	449	613	331	472	457.98	0.25	0	731	488	480	468	460	448	484	464	593	141	500	330	1	1	118583005	547	4.23	0.64	03	0.04	109.00	718.00	632	20240102	-27.06	408	20241115	12.99	632	-27.06	20240102	408	12.99	20241115	632	-27.06	20240102	408	12.99	20241115	0.00	N	002630	500	592 억		299886	N	N	0	N	00	N
158	20241203	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	457	-15	5	-3.18	23378505	51057	35.59	472	472	449	613	331	472	457.89	0.25	0	830	488	480	468	460	448	484	464	593	141	500	330	1	1	118583005	542	4.19	0.64	03	0.04	109.00	718.00	632	20240102	-27.69	408	20241115	12.01	632	-27.69	20240102	408	12.01	20241115	632	-27.69	20240102	408	12.01	20241115	0.00	N	002630	500	592 억		299886	N	N	0	N	00	N
159	20241203	110132	57	100.00	KOSPI		의약품	N	N	N	N		N	464	-8	5	-1.69	3896700	8419	5.87	472	472	460	613	331	472	462.85	0.25	0	-156	488	480	468	460	448	484	464	593	141	500	330	1	1	118583005	550	4.26	0.65	03	0.01	109.00	718.00	632	20240102	-26.58	408	20241115	13.73	632	-26.58	20240102	408	13.73	20241115	632	-26.58	20240102	408	13.73	20241115	0.00	N	002630	500	592 억		299886	N	N	0	N	00	N
160	20241203	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	464	-8	5	-1.69	3022563	6534	4.55	472	472	460	613	331	472	462.59	0.25	0	-156	488	480	468	460	448	484	464	593	141	500	330	1	1	118583005	550	4.26	0.65	03	0.01	109.00	718.00	632	20240102	-26.58	408	20241115	13.73	632	-26.58	20240102	408	13.73	20241115	632	-26.58	20240102	408	13.73	20241115	0.00	N	002630	500	592 억		299886	N	N	0	N	00	N
161	20241203	090131	57	100.00	KOSPI		의약품	N	N	N	N		N	466	-6	5	-1.27	190740	408	0.28	472	472	466	613	331	472	467.50	0.25	0	-12	488	480	468	460	448	484	464	593	141	500	330	1	1	118583005	553	4.28	0.65	03	0.00	109.00	718.00	632	20240102	-26.27	408	20241115	14.22	632	-26.27	20240102	408	14.22	20241115	632	-26.27	20240102	408	14.22	20241115	0.00	N	002630	500	592 억		299886	N	N	0	N	00	N
162	20241202	160129	57	100.00	KOSPI		의약품	N	N	N	N		N	472	-4	5	-0.84	66745171	143463	228.74	471	476	456	618	334	476	465.24	0.25	0	349	491	483	475	467	459	479	463	593	142	500	340	1	1	118583005	560	4.33	0.66	03	0.12	109.00	718.00	632	20240102	-25.32	408	20241115	15.69	632	-25.32	20240102	408	15.69	20241115	632	-25.32	20240102	408	15.69	20241115	0.00	N	002630	500	592 억		299537	N	N	0	N	00	N
163	20241202	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	472	-4	5	-0.84	63150745	135820	216.55	471	476	456	618	334	476	464.96	0.25	0	544	491	483	475	467	459	479	463	593	142	500	340	1	1	118583005	560	4.33	0.66	03	0.11	109.00	718.00	632	20240102	-25.32	408	20241115	15.69	632	-25.32	20240102	408	15.69	20241115	632	-25.32	20240102	408	15.69	20241115	0.00	N	002630	500	592 억		299537	N	N	0	N	00	N
164	20241202	140131	57	100.00	KOSPI		의약품	N	N	N	N		N	470	-6	5	-1.26	59406570	127853	203.85	471	476	456	618	334	476	464.65	0.25	0	544	491	483	475	467	459	479	463	593	142	500	340	1	1	118583005	557	4.31	0.65	03	0.11	109.00	718.00	632	20240102	-25.63	408	20241115	15.20	632	-25.63	20240102	408	15.20	20241115	632	-25.63	20240102	408	15.20	20241115	0.00	N	002630	500	592 억		299537	N	N	0	N	00	N
165	20241202	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	467	-9	5	-1.89	55296853	119063	189.83	471	476	456	618	334	476	464.43	0.25	0	3427	491	483	475	467	459	479	463	593	142	500	340	1	1	118583005	554	4.28	0.65	03	0.10	109.00	718.00	632	20240102	-26.11	408	20241115	14.46	632	-26.11	20240102	408	14.46	20241115	632	-26.11	20240102	408	14.46	20241115	0.00	N	002630	500	592 억		299537	N	N	0	N	00	N
166	20241202	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	468	-8	5	-1.68	53580483	115386	183.97	471	476	456	618	334	476	464.36	0.25	0	3427	491	483	475	467	459	479	463	593	142	500	340	1	1	118583005	555	4.29	0.65	03	0.10	109.00	718.00	632	20240102	-25.95	408	20241115	14.71	632	-25.95	20240102	408	14.71	20241115	632	-25.95	20240102	408	14.71	20241115	0.00	N	002630	500	592 억		299537	N	N	0	N	00	N
167	20241202	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	459	-17	5	-3.57	45114381	97111	154.83	471	476	456	618	334	476	464.57	0.25	0	4387	491	483	475	467	459	479	463	593	142	500	340	1	1	118583005	544	4.21	0.64	03	0.08	109.00	718.00	632	20240102	-27.37	408	20241115	12.50	632	-27.37	20240102	408	12.50	20241115	632	-27.37	20240102	408	12.50	20241115	0.00	N	002630	500	592 억		299537	N	N	0	N	00	N
168	20241202	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	467	-9	5	-1.89	12904842	27517	43.87	471	476	467	618	334	476	468.98	0.25	0	3517	491	483	475	467	459	479	463	593	142	500	340	1	1	118583005	554	4.28	0.65	03	0.02	109.00	718.00	632	20240102	-26.11	408	20241115	14.46	632	-26.11	20240102	408	14.46	20241115	632	-26.11	20240102	408	14.46	20241115	0.00	N	002630	500	592 억		299537	N	N	0	N	00	N
169	20241202	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	475	-1	5	-0.21	2115421	4491	7.16	471	475	471	618	334	476	471.04	0.25	0	0	491	483	475	467	459	479	463	593	142	500	340	1	1	118583005	563	4.36	0.66	03	0.00	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	0.00	N	002630	500	592 억		299537	N	N	0	N	00	N