KissMeData/002630/price/prices-20241201.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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