KissMeData/002630/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-2	5	-0.38	32048159	61624	89.15	510	527	510	683	369	526	520.06	0.33	-2468	534	530	523	519	512	532	521	593	157	500	370	1	1	118583005	621	4.81	0.73	03	0.05	109.00	718.00	749	20230927	-30.04	496	20240426	5.65	632	-17.09	20240102	496	5.65	20240426	749	-30.04	20230927	496	5.65	20240426	0.05	N	002630	500	592 억	387636	N	N	194	N	N
3	20240731	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	519	-7	5	-1.33	30339453	58346	84.41	510	527	510	683	369	526	519.99	0.33	-2043	534	530	523	519	512	532	521	593	157	500	370	1	1	118583005	615	4.76	0.72	03	0.05	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.05	N	002630	500	592 억	387636	N	N	291	N	N
4	20240731	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	519	-7	5	-1.33	25586095	49180	71.15	510	527	510	683	369	526	520.25	0.33	-2263	534	530	523	519	512	532	521	593	157	500	370	1	1	118583005	615	4.76	0.72	03	0.04	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.05	N	002630	500	592 억	387636	N	N	291	N	N
5	20240731	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-11	5	-2.09	22369844	42983	62.18	510	527	510	683	369	526	520.43	0.33	-4279	534	530	523	519	512	532	521	593	157	500	370	1	1	118583005	611	4.72	0.72	03	0.04	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.05	N	002630	500	592 억	387636	N	N	291	N	N
6	20240731	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	525	-1	5	-0.19	20257003	38920	56.30	510	527	510	683	369	526	520.48	0.33	-4981	534	530	523	519	512	532	521	593	157	500	370	1	1	118583005	623	4.82	0.73	03	0.03	109.00	718.00	749	20230927	-29.91	496	20240426	5.85	632	-16.93	20240102	496	5.85	20240426	749	-29.91	20230927	496	5.85	20240426	0.05	N	002630	500	592 억	387636	N	N	291	N	N
7	20240731	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-6	5	-1.14	10642242	20465	29.61	510	527	510	683	369	526	520.02	0.33	1783	534	530	523	519	512	532	521	593	157	500	370	1	1	118583005	617	4.77	0.72	03	0.02	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.05	N	002630	500	592 억	387636	N	N	291	N	N
8	20240731	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	525	-1	5	-0.19	5386542	10382	15.02	510	527	510	683	369	526	518.83	0.33	153	534	530	523	519	512	532	521	593	157	500	370	1	1	118583005	623	4.82	0.73	03	0.01	109.00	718.00	749	20230927	-29.91	496	20240426	5.85	632	-16.93	20240102	496	5.85	20240426	749	-29.91	20230927	496	5.85	20240426	0.05	N	002630	500	592 억	387636	N	N	291	N	N
9	20240731	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-6	5	-1.14	2192850	4297	6.22	510	520	510	683	369	526	510.32	0.33	-138	534	530	523	519	512	532	521	593	157	500	370	1	1	118583005	617	4.77	0.72	03	0.00	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.05	N	002630	500	592 억	387636	N	N	291	N	N
10	20240730	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	526	3	2	0.57	36052179	69120	154.20	525	527	516	679	367	523	521.59	0.33	557	527	524	521	518	515	526	520	593	156	500	370	1	1	118583005	624	4.83	0.73	03	0.06	109.00	718.00	749	20230927	-29.77	496	20240426	6.05	632	-16.77	20240102	496	6.05	20240426	749	-29.77	20230927	496	6.05	20240426	0.06	N	002630	500	592 억	386259	N	N	291	N	N
11	20240730	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-3	5	-0.57	29750246	57095	127.37	525	525	516	679	367	523	521.07	0.33	1817	527	524	521	518	515	526	520	593	156	500	370	1	1	118583005	617	4.77	0.72	03	0.05	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.06	N	002630	500	592 억	386259	N	N	6	N	N
12	20240730	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	521	-2	5	-0.38	17922405	34430	76.81	525	525	516	679	367	523	520.55	0.33	1550	527	524	521	518	515	526	520	593	156	500	370	1	1	118583005	618	4.78	0.73	03	0.03	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.06	N	002630	500	592 억	386259	N	N	6	N	N
13	20240730	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	521	-2	5	-0.38	16243541	31207	69.62	525	525	516	679	367	523	520.51	0.33	1391	527	524	521	518	515	526	520	593	156	500	370	1	1	118583005	618	4.78	0.73	03	0.03	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.06	N	002630	500	592 억	386259	N	N	6	N	N
14	20240730	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-3	5	-0.57	8629384	16532	36.88	525	525	518	679	367	523	521.98	0.33	995	527	524	521	518	515	526	520	593	156	500	370	1	1	118583005	617	4.77	0.72	03	0.01	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.06	N	002630	500	592 억	386259	N	N	6	N	N
15	20240730	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	522	-1	5	-0.19	5827726	11144	24.86	525	525	520	679	367	523	522.95	0.33	883	527	524	521	518	515	526	520	593	156	500	370	1	1	118583005	619	4.79	0.73	03	0.01	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.06	N	002630	500	592 억	386259	N	N	6	N	N
16	20240730	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	521	-2	5	-0.38	4562925	8718	19.45	525	525	520	679	367	523	523.39	0.33	139	527	524	521	518	515	526	520	593	156	500	370	1	1	118583005	618	4.78	0.73	03	0.01	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.06	N	002630	500	592 억	386259	N	N	6	N	N
17	20240730	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	523	0	3	0.00	1070839	2041	4.55	525	525	523	679	367	523	524.66	0.33	-597	527	524	521	518	515	526	520	593	156	500	370	1	1	118583005	620	4.80	0.73	03	0.00	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.06	N	002630	500	592 억	386259	N	N	6	N	N
18	20240729	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	523	5	2	0.97	23388906	44826	56.48	518	524	518	673	363	518	521.77	0.32	6575	523	520	516	513	509	522	515	593	155	500	370	1	1	118583005	620	4.80	0.73	03	0.04	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.06	N	002630	500	592 억	379684	N	N	6	N	N
19	20240729	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	523	5	2	0.97	21236761	40711	51.29	518	524	518	673	363	518	521.65	0.32	6599	523	520	516	513	509	522	515	593	155	500	370	1	1	118583005	620	4.80	0.73	03	0.03	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.06	N	002630	500	592 억	379684	N	N	7	N	N
20	20240729	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	521	3	2	0.58	19537355	37450	47.18	518	524	518	673	363	518	521.69	0.32	6255	523	520	516	513	509	522	515	593	155	500	370	1	1	118583005	618	4.78	0.73	03	0.03	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.06	N	002630	500	592 억	379684	N	N	7	N	N
21	20240729	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	522	4	2	0.77	13458259	25790	32.49	518	524	518	673	363	518	521.84	0.32	4185	523	520	516	513	509	522	515	593	155	500	370	1	1	118583005	619	4.79	0.73	03	0.02	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.06	N	002630	500	592 억	379684	N	N	7	N	N
22	20240729	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	522	4	2	0.77	11858329	22725	28.63	518	524	518	673	363	518	521.82	0.32	4141	523	520	516	513	509	522	515	593	155	500	370	1	1	118583005	619	4.79	0.73	03	0.02	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.06	N	002630	500	592 억	379684	N	N	7	N	N
23	20240729	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	523	5	2	0.97	7839318	15019	18.92	518	524	518	673	363	518	521.96	0.32	3154	523	520	516	513	509	522	515	593	155	500	370	1	1	118583005	620	4.80	0.73	03	0.01	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.06	N	002630	500	592 억	379684	N	N	7	N	N
24	20240729	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	521	3	2	0.58	5442794	10420	13.13	518	524	518	673	363	518	522.34	0.32	3154	523	520	516	513	509	522	515	593	155	500	370	1	1	118583005	618	4.78	0.73	03	0.01	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.06	N	002630	500	592 억	379684	N	N	7	N	N
25	20240729	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	520	2	2	0.39	708016	1363	1.72	518	520	518	673	363	518	519.45	0.32	696	523	520	516	513	509	522	515	593	155	500	370	1	1	118583005	617	4.77	0.72	03	0.00	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.06	N	002630	500	592 억	379684	N	N	7	N	N
26	20240726	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	518	5	2	0.97	40861424	79310	116.89	513	519	512	666	360	513	515.21	0.31	10471	523	518	514	509	505	517	508	593	153	500	360	1	1	118583005	614	4.75	0.72	03	0.07	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.06	N	002630	500	592 억	369213	N	N	7	N	N
27	20240726	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	518	5	2	0.97	35089319	68159	100.45	513	519	512	666	360	513	514.82	0.31	10695	523	518	514	509	505	517	508	593	153	500	360	1	1	118583005	614	4.75	0.72	03	0.06	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.06	N	002630	500	592 억	369213	N	N	0	N	N
28	20240726	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	517	4	2	0.78	31552344	61278	90.31	513	519	512	666	360	513	514.90	0.31	11360	523	518	514	509	505	517	508	593	153	500	360	1	1	118583005	613	4.74	0.72	03	0.05	109.00	718.00	749	20230927	-30.97	496	20240426	4.23	632	-18.20	20240102	496	4.23	20240426	749	-30.97	20230927	496	4.23	20240426	0.06	N	002630	500	592 억	369213	N	N	0	N	N
29	20240726	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	514	1	2	0.19	26232044	50903	75.02	513	519	512	666	360	513	515.33	0.31	9927	523	518	514	509	505	517	508	593	153	500	360	1	1	118583005	610	4.72	0.72	03	0.04	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	369213	N	N	0	N	N
30	20240726	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	518	5	2	0.97	18800023	36454	53.73	513	519	513	666	360	513	515.72	0.31	6732	523	518	514	509	505	517	508	593	153	500	360	1	1	118583005	614	4.75	0.72	03	0.03	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.06	N	002630	500	592 억	369213	N	N	0	N	N
31	20240726	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	516	3	2	0.58	14162860	27488	40.51	513	519	513	666	360	513	515.24	0.31	6732	523	518	514	509	505	517	508	593	153	500	360	1	1	118583005	612	4.73	0.72	03	0.02	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.06	N	002630	500	592 억	369213	N	N	0	N	N
32	20240726	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	513	0	3	0.00	13287219	25789	38.01	513	519	513	666	360	513	515.23	0.31	6400	523	518	514	509	505	517	508	593	153	500	360	1	1	118583005	608	4.71	0.71	03	0.02	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.06	N	002630	500	592 억	369213	N	N	0	N	N
33	20240726	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	515	2	2	0.39	86699	169	0.25	513	515	513	666	360	513	513.01	0.31	-25	523	518	514	509	505	517	508	593	153	500	360	1	1	118583005	611	4.72	0.72	03	0.00	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.06	N	002630	500	592 억	369213	N	N	0	N	N
34	20240725	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-1	5	-0.19	34780618	67851	60.01	513	519	510	668	360	514	512.60	0.31	-808	524	518	509	503	494	522	507	593	154	500	370	1	1	118583005	608	4.71	0.71	03	0.06	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.06	N	002630	500	592 억	370021	N	N	0	N	N
35	20240725	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	514	0	3	0.00	29879332	58297	51.56	513	519	510	668	360	514	512.54	0.31	-825	524	518	509	503	494	522	507	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.05	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	370021	N	N	0	N	N
36	20240725	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	514	0	3	0.00	27284253	53239	47.09	513	519	510	668	360	514	512.49	0.31	-825	524	518	509	503	494	522	507	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.04	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	370021	N	N	0	N	N
37	20240725	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	514	0	3	0.00	26836047	52367	46.32	513	519	510	668	360	514	512.46	0.31	-825	524	518	509	503	494	522	507	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.04	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	370021	N	N	0	N	N
38	20240725	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	514	0	3	0.00	25109759	49008	43.35	513	519	510	668	360	514	512.36	0.31	-232	524	518	509	503	494	522	507	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.04	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	370021	N	N	0	N	N
39	20240725	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-2	5	-0.39	15543044	30309	26.81	513	519	510	668	360	514	512.82	0.31	-232	524	518	509	503	494	522	507	593	154	500	370	1	1	118583005	607	4.70	0.71	03	0.03	109.00	718.00	749	20230927	-31.64	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.06	N	002630	500	592 억	370021	N	N	0	N	N
40	20240725	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	514	0	3	0.00	10928133	21293	18.83	513	519	510	668	360	514	513.23	0.31	-760	524	518	509	503	494	522	507	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.02	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	370021	N	N	0	N	N
41	20240725	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-1	5	-0.19	38988	76	0.07	513	513	513	668	360	514	513.00	0.31	-11	524	518	509	503	494	522	507	593	154	500	370	1	1	118583005	608	4.71	0.71	03	0.00	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.06	N	002630	500	592 억	370021	N	N	0	N	N
42	20240724	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	514	4	2	0.78	57061378	113056	153.56	500	515	500	663	357	510	504.68	0.31	3826	520	514	512	506	504	514	506	593	153	500	360	1	1	118583005	610	4.72	0.72	03	0.10	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	366277	N	N	0	N	N
43	20240724	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	513	3	2	0.59	54057782	107190	145.59	500	513	500	663	357	510	504.32	0.31	2478	520	514	512	506	504	514	506	593	153	500	360	1	1	118583005	608	4.71	0.71	03	0.09	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.06	N	002630	500	592 억	366277	N	N	0	N	N
44	20240724	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	510	0	3	0.00	47691363	94727	128.66	500	511	500	663	357	510	503.46	0.31	-1191	520	514	512	506	504	514	506	593	153	500	360	1	1	118583005	605	4.68	0.71	03	0.08	109.00	718.00	749	20230927	-31.91	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.06	N	002630	500	592 억	366277	N	N	0	N	N
45	20240724	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	508	-2	5	-0.39	42627039	84795	115.17	500	510	500	663	357	510	502.71	0.31	-1191	520	514	512	506	504	514	506	593	153	500	360	1	1	118583005	602	4.66	0.71	03	0.07	109.00	718.00	749	20230927	-32.18	496	20240426	2.42	632	-19.62	20240102	496	2.42	20240426	749	-32.18	20230927	496	2.42	20240426	0.06	N	002630	500	592 억	366277	N	N	0	N	N
46	20240724	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	509	-1	5	-0.20	38635051	76931	104.49	500	510	500	663	357	510	502.20	0.31	-2591	520	514	512	506	504	514	506	593	153	500	360	1	1	118583005	604	4.67	0.71	03	0.06	109.00	718.00	749	20230927	-32.04	496	20240426	2.62	632	-19.46	20240102	496	2.62	20240426	749	-32.04	20230927	496	2.62	20240426	0.06	N	002630	500	592 억	366277	N	N	0	N	N
47	20240724	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	508	-2	5	-0.39	35292908	70345	95.54	500	508	500	663	357	510	501.71	0.31	-3194	520	514	512	506	504	514	506	593	153	500	360	1	1	118583005	602	4.66	0.71	03	0.06	109.00	718.00	749	20230927	-32.18	496	20240426	2.42	632	-19.62	20240102	496	2.42	20240426	749	-32.18	20230927	496	2.42	20240426	0.06	N	002630	500	592 억	366277	N	N	0	N	N
48	20240724	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	506	-4	5	-0.78	32953376	65728	89.27	500	506	500	663	357	510	501.36	0.31	-2092	520	514	512	506	504	514	506	593	153	500	360	1	1	118583005	600	4.64	0.70	03	0.06	109.00	718.00	749	20230927	-32.44	496	20240426	2.02	632	-19.94	20240102	496	2.02	20240426	749	-32.44	20230927	496	2.02	20240426	0.06	N	002630	500	592 억	366277	N	N	0	N	N
49	20240724	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	505	-5	5	-0.98	21090100	42162	57.27	500	505	500	663	357	510	500.22	0.31	-2452	520	514	512	506	504	514	506	593	153	500	360	1	1	118583005	599	4.63	0.70	03	0.04	109.00	718.00	749	20230927	-32.58	496	20240426	1.81	632	-20.09	20240102	496	1.81	20240426	749	-32.58	20230927	496	1.81	20240426	0.06	N	002630	500	592 억	366277	N	N	0	N	N
50	20240723	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	510	-5	5	-0.97	37539008	73250	79.95	515	518	510	669	361	515	512.48	0.30	9053	523	519	512	508	501	521	510	593	154	500	370	1	1	118583005	605	4.68	0.71	03	0.06	109.00	718.00	749	20230927	-31.91	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.06	N	002630	500	592 억	357224	N	N	0	N	N
51	20240723	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-4	5	-0.78	27098696	52792	57.62	515	518	510	669	361	515	513.31	0.30	8590	523	519	512	508	501	521	510	593	154	500	370	1	1	118583005	606	4.69	0.71	03	0.04	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.06	N	002630	500	592 억	357224	N	N	0	N	N
52	20240723	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-1	5	-0.19	21863181	42541	46.43	515	518	510	669	361	515	513.93	0.30	6633	523	519	512	508	501	521	510	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.04	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	357224	N	N	0	N	N
53	20240723	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-2	5	-0.39	15817535	30721	33.53	515	518	510	669	361	515	514.88	0.30	6062	523	519	512	508	501	521	510	593	154	500	370	1	1	118583005	608	4.71	0.71	03	0.03	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.06	N	002630	500	592 억	357224	N	N	0	N	N
54	20240723	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-2	5	-0.39	15481520	30066	32.82	515	518	510	669	361	515	514.92	0.30	6060	523	519	512	508	501	521	510	593	154	500	370	1	1	118583005	608	4.71	0.71	03	0.03	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.06	N	002630	500	592 억	357224	N	N	0	N	N
55	20240723	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-1	5	-0.19	11458264	22233	24.27	515	518	510	669	361	515	515.37	0.30	4034	523	519	512	508	501	521	510	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.02	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	357224	N	N	0	N	N
56	20240723	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	516	1	2	0.19	8037701	15596	17.02	515	518	510	669	361	515	515.37	0.30	3363	523	519	512	508	501	521	510	593	154	500	370	1	1	118583005	612	4.73	0.72	03	0.01	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.06	N	002630	500	592 억	357224	N	N	0	N	N
57	20240723	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	515	0	3	0.00	595340	1156	1.26	515	515	515	669	361	515	515.00	0.30	-173	523	519	512	508	501	521	510	593	154	500	370	1	1	118583005	611	4.72	0.72	03	0.00	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.06	N	002630	500	592 억	357224	N	N	0	N	N
58	20240722	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-2	5	-0.39	46729586	91617	63.42	511	516	505	672	362	517	510.05	0.30	985	527	522	512	507	497	524	509	593	155	500	370	1	1	118583005	611	4.72	0.72	03	0.08	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.06	N	002630	500	592 억	356219	N	N	0	N	N
59	20240722	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-2	5	-0.39	46444791	91064	63.03	511	516	505	672	362	517	510.02	0.30	1225	527	522	512	507	497	524	509	593	155	500	370	1	1	118583005	611	4.72	0.72	03	0.08	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.06	N	002630	500	592 억	356219	N	N	0	N	N
60	20240722	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-4	5	-0.77	44357149	86984	60.21	511	516	505	672	362	517	509.95	0.30	774	527	522	512	507	497	524	509	593	155	500	370	1	1	118583005	608	4.71	0.71	03	0.07	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.06	N	002630	500	592 억	356219	N	N	0	N	N
61	20240722	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-3	5	-0.58	27626979	54054	37.41	511	516	508	672	362	517	511.10	0.30	750	527	522	512	507	497	524	509	593	155	500	370	1	1	118583005	610	4.72	0.72	03	0.05	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	356219	N	N	0	N	N
62	20240722	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	509	-8	5	-1.55	25500544	49911	34.55	511	516	508	672	362	517	510.92	0.30	758	527	522	512	507	497	524	509	593	155	500	370	1	1	118583005	604	4.67	0.71	03	0.04	109.00	718.00	749	20230927	-32.04	496	20240426	2.62	632	-19.46	20240102	496	2.62	20240426	749	-32.04	20230927	496	2.62	20240426	0.06	N	002630	500	592 억	356219	N	N	0	N	N
63	20240722	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	508	-9	5	-1.74	24068940	47101	32.60	511	516	508	672	362	517	511.01	0.30	703	527	522	512	507	497	524	509	593	155	500	370	1	1	118583005	602	4.66	0.71	03	0.04	109.00	718.00	749	20230927	-32.18	496	20240426	2.42	632	-19.62	20240102	496	2.42	20240426	749	-32.18	20230927	496	2.42	20240426	0.06	N	002630	500	592 억	356219	N	N	0	N	N
64	20240722	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-3	5	-0.58	6585137	12820	8.87	511	516	510	672	362	517	513.66	0.30	382	527	522	512	507	497	524	509	593	155	500	370	1	1	118583005	610	4.72	0.72	03	0.01	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.06	N	002630	500	592 억	356219	N	N	0	N	N
65	20240722	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	516	-1	5	-0.19	671151	1311	0.91	511	516	511	672	362	517	511.94	0.30	425	527	522	512	507	497	524	509	593	155	500	370	1	1	118583005	612	4.73	0.72	03	0.00	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.06	N	002630	500	592 억	356219	N	N	0	N	N
66	20240719	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	517	0	3	0.00	73647606	144471	140.57	513	517	502	672	362	517	509.77	0.30	4636	524	520	515	511	506	518	509	593	155	500	370	1	1	118583005	613	4.74	0.72	03	0.12	109.00	718.00	749	20230927	-30.97	496	20240426	4.23	632	-18.20	20240102	496	4.23	20240426	749	-30.97	20230927	496	4.23	20240426	0.06	N	002630	500	592 억	351583	N	N	11	N	N
67	20240719	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-5	5	-0.97	63483758	124630	121.27	513	517	502	672	362	517	509.38	0.30	16066	524	520	515	511	506	518	509	593	155	500	370	1	1	118583005	607	4.70	0.71	03	0.11	109.00	718.00	749	20230927	-31.64	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.06	N	002630	500	592 억	351583	N	N	11	N	N
68	20240719	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-6	5	-1.16	63318172	124306	120.95	513	517	502	672	362	517	509.37	0.30	16066	524	520	515	511	506	518	509	593	155	500	370	1	1	118583005	606	4.69	0.71	03	0.10	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.06	N	002630	500	592 억	351583	N	N	11	N	N
69	20240719	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-6	5	-1.16	61739879	121215	117.94	513	517	502	672	362	517	509.34	0.30	16066	524	520	515	511	506	518	509	593	155	500	370	1	1	118583005	606	4.69	0.71	03	0.10	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.06	N	002630	500	592 억	351583	N	N	11	N	N
70	20240719	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-6	5	-1.16	59477047	116787	113.63	513	517	502	672	362	517	509.28	0.30	16066	524	520	515	511	506	518	509	593	155	500	370	1	1	118583005	606	4.69	0.71	03	0.10	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.06	N	002630	500	592 억	351583	N	N	11	N	N
71	20240719	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	508	-9	5	-1.74	56107686	110171	107.20	513	517	502	672	362	517	509.28	0.30	16066	524	520	515	511	506	518	509	593	155	500	370	1	1	118583005	602	4.66	0.71	03	0.09	109.00	718.00	749	20230927	-32.18	496	20240426	2.42	632	-19.62	20240102	496	2.42	20240426	749	-32.18	20230927	496	2.42	20240426	0.06	N	002630	500	592 억	351583	N	N	11	N	N
72	20240719	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-2	5	-0.39	5457274	10610	10.32	513	517	512	672	362	517	514.35	0.30	1855	524	520	515	511	506	518	509	593	155	500	370	1	1	118583005	611	4.72	0.72	03	0.01	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.06	N	002630	500	592 억	351583	N	N	11	N	N
73	20240719	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-5	5	-0.97	1099339	2143	2.09	513	513	512	672	362	517	512.99	0.30	0	524	520	515	511	506	518	509	593	155	500	370	1	1	118583005	607	4.70	0.71	03	0.00	109.00	718.00	749	20230927	-31.64	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.06	N	002630	500	592 억	351583	N	N	11	N	N
74	20240718	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	517	-1	5	-0.19	52877073	102774	189.11	518	519	510	673	363	518	514.50	0.30	1236	527	522	520	515	513	521	514	593	155	500	370	1	1	118583005	613	4.74	0.72	03	0.09	109.00	718.00	749	20230927	-30.97	496	20240426	4.23	632	-18.20	20240102	496	4.23	20240426	749	-30.97	20230927	496	4.23	20240426	0.06	N	002630	500	592 억	350425	N	N	11	N	N
75	20240718	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	516	-2	5	-0.39	51600618	100305	184.57	518	519	510	673	363	518	514.44	0.30	1193	527	522	520	515	513	521	514	593	155	500	370	1	1	118583005	612	4.73	0.72	03	0.08	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.06	N	002630	500	592 억	350425	N	N	18	N	N
76	20240718	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-3	5	-0.58	39988653	77721	143.01	518	519	510	673	363	518	514.52	0.30	969	527	522	520	515	513	521	514	593	155	500	370	1	1	118583005	611	4.72	0.72	03	0.07	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.06	N	002630	500	592 억	350425	N	N	18	N	N
77	20240718	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	516	-2	5	-0.39	34525065	67093	123.46	518	519	510	673	363	518	514.59	0.30	742	527	522	520	515	513	521	514	593	155	500	370	1	1	118583005	612	4.73	0.72	03	0.06	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.06	N	002630	500	592 억	350425	N	N	18	N	N
78	20240718	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-3	5	-0.58	25316604	49259	90.64	518	519	510	673	363	518	513.95	0.30	720	527	522	520	515	513	521	514	593	155	500	370	1	1	118583005	611	4.72	0.72	03	0.04	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.06	N	002630	500	592 억	350425	N	N	18	N	N
79	20240718	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	516	-2	5	-0.39	16283575	31673	58.28	518	519	510	673	363	518	514.12	0.30	720	527	522	520	515	513	521	514	593	155	500	370	1	1	118583005	612	4.73	0.72	03	0.03	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.06	N	002630	500	592 억	350425	N	N	18	N	N
80	20240718	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	517	-1	5	-0.19	12239772	23835	43.86	518	519	510	673	363	518	513.52	0.30	574	527	522	520	515	513	521	514	593	155	500	370	1	1	118583005	613	4.74	0.72	03	0.02	109.00	718.00	749	20230927	-30.97	496	20240426	4.23	632	-18.20	20240102	496	4.23	20240426	749	-30.97	20230927	496	4.23	20240426	0.06	N	002630	500	592 억	350425	N	N	18	N	N
81	20240718	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	518	0	3	0.00	46102	89	0.16	518	518	518	673	363	518	518.00	0.30	0	527	522	520	515	513	521	514	593	155	500	370	1	1	118583005	614	4.75	0.72	03	0.00	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.06	N	002630	500	592 억	350425	N	N	18	N	N
82	20240717	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	518	-7	5	-1.33	28259609	54345	32.76	524	525	518	682	368	525	520.00	0.29	3003	543	534	524	515	505	529	510	593	157	500	370	1	1	118583005	614	4.75	0.72	03	0.05	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.06	N	002630	500	592 억	347282	N	N	18	N	N
83	20240717	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	519	-6	5	-1.14	25301260	48637	29.32	524	525	518	682	368	525	520.21	0.29	2764	543	534	524	515	505	529	510	593	157	500	370	1	1	118583005	615	4.76	0.72	03	0.04	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.06	N	002630	500	592 억	347282	N	N	1	N	N
84	20240717	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	519	-6	5	-1.14	17596421	33776	20.36	524	525	518	682	368	525	520.97	0.29	2811	543	534	524	515	505	529	510	593	157	500	370	1	1	118583005	615	4.76	0.72	03	0.03	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.06	N	002630	500	592 억	347282	N	N	1	N	N
85	20240717	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-5	5	-0.95	12883758	24722	14.90	524	525	518	682	368	525	521.15	0.29	2506	543	534	524	515	505	529	510	593	157	500	370	1	1	118583005	617	4.77	0.72	03	0.02	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.06	N	002630	500	592 억	347282	N	N	1	N	N
86	20240717	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	525	0	3	0.00	10448017	20059	12.09	524	525	518	682	368	525	520.86	0.29	381	543	534	524	515	505	529	510	593	157	500	370	1	1	118583005	623	4.82	0.73	03	0.02	109.00	718.00	749	20230927	-29.91	496	20240426	5.85	632	-16.93	20240102	496	5.85	20240426	749	-29.91	20230927	496	5.85	20240426	0.06	N	002630	500	592 억	347282	N	N	1	N	N
87	20240717	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-5	5	-0.95	4522336	8690	5.24	524	524	518	682	368	525	520.41	0.29	178	543	534	524	515	505	529	510	593	157	500	370	1	1	118583005	617	4.77	0.72	03	0.01	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.06	N	002630	500	592 억	347282	N	N	1	N	N
88	20240717	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	519	-6	5	-1.14	2663067	5116	3.08	524	524	518	682	368	525	520.54	0.29	0	543	534	524	515	505	529	510	593	157	500	370	1	1	118583005	615	4.76	0.72	03	0.00	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.06	N	002630	500	592 억	347282	N	N	1	N	N
89	20240717	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-1	5	-0.19	16244	31	0.02	524	524	524	682	368	525	524.00	0.29	0	543	534	524	515	505	529	510	593	157	500	370	1	1	118583005	621	4.81	0.73	03	0.00	109.00	718.00	749	20230927	-30.04	496	20240426	5.65	632	-17.09	20240102	496	5.65	20240426	749	-30.04	20230927	496	5.65	20240426	0.06	N	002630	500	592 억	347282	N	N	1	N	N
90	20240716	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	525	-1	5	-0.19	86774855	165899	169.13	526	533	514	683	369	526	523.06	0.29	3887	530	527	524	521	518	529	523	593	157	500	370	1	1	118583005	623	4.82	0.73	03	0.14	109.00	718.00	749	20230927	-29.91	496	20240426	5.85	632	-16.93	20240102	496	5.85	20240426	749	-29.91	20230927	496	5.85	20240426	0.08	N	002630	500	592 억	343395	N	N	1	N	N
91	20240716	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-2	5	-0.38	84925739	162370	165.53	526	533	514	683	369	526	523.04	0.29	4521	530	527	524	521	518	529	523	593	157	500	370	1	1	118583005	621	4.81	0.73	03	0.14	109.00	718.00	749	20230927	-30.04	496	20240426	5.65	632	-17.09	20240102	496	5.65	20240426	749	-30.04	20230927	496	5.65	20240426	0.08	N	002630	500	592 억	343395	N	N	5	N	N
92	20240716	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	521	-5	5	-0.95	73740723	140823	143.57	526	533	514	683	369	526	523.64	0.29	3737	530	527	524	521	518	529	523	593	157	500	370	1	1	118583005	618	4.78	0.73	03	0.12	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.08	N	002630	500	592 억	343395	N	N	5	N	N
93	20240716	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	526	0	3	0.00	72655385	138746	141.45	526	533	514	683	369	526	523.66	0.29	2913	530	527	524	521	518	529	523	593	157	500	370	1	1	118583005	624	4.83	0.73	03	0.12	109.00	718.00	749	20230927	-29.77	496	20240426	6.05	632	-16.77	20240102	496	6.05	20240426	749	-29.77	20230927	496	6.05	20240426	0.08	N	002630	500	592 억	343395	N	N	5	N	N
94	20240716	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	523	-3	5	-0.57	65529717	125178	127.62	526	533	514	683	369	526	523.49	0.29	3374	530	527	524	521	518	529	523	593	157	500	370	1	1	118583005	620	4.80	0.73	03	0.11	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.08	N	002630	500	592 억	343395	N	N	5	N	N
95	20240716	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-12	5	-2.28	57808158	110292	112.44	526	533	514	683	369	526	524.14	0.29	2789	530	527	524	521	518	529	523	593	157	500	370	1	1	118583005	610	4.72	0.72	03	0.09	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.08	N	002630	500	592 억	343395	N	N	5	N	N
96	20240716	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-6	5	-1.14	40887127	77607	79.12	526	533	520	683	369	526	526.85	0.29	1301	530	527	524	521	518	529	523	593	157	500	370	1	1	118583005	617	4.77	0.72	03	0.07	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.08	N	002630	500	592 억	343395	N	N	5	N	N
97	20240716	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	526	0	3	0.00	32086	61	0.06	526	526	526	683	369	526	526.00	0.29	-9	530	527	524	521	518	529	523	593	157	500	370	1	1	118583005	624	4.83	0.73	03	0.00	109.00	718.00	749	20230927	-29.77	496	20240426	6.05	632	-16.77	20240102	496	6.05	20240426	749	-29.77	20230927	496	6.05	20240426	0.08	N	002630	500	592 억	343395	N	N	5	N	N
98	20240715	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	526	3	2	0.57	51487505	98089	112.03	523	527	521	679	367	523	524.91	0.29	4364	532	527	522	517	512	530	520	593	156	500	370	1	1	118583005	624	4.83	0.73	03	0.08	109.00	718.00	749	20230927	-29.77	496	20240426	6.05	632	-16.77	20240102	496	6.05	20240426	749	-29.77	20230927	496	6.05	20240426	0.08	N	002630	500	592 억	339031	N	N	5	N	N
99	20240715	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	525	2	2	0.38	48377478	92163	105.26	523	527	521	679	367	523	524.91	0.29	3109	532	527	522	517	512	530	520	593	156	500	370	1	1	118583005	623	4.82	0.73	03	0.08	109.00	718.00	749	20230927	-29.91	496	20240426	5.85	632	-16.93	20240102	496	5.85	20240426	749	-29.91	20230927	496	5.85	20240426	0.08	N	002630	500	592 억	339031	N	N	3	N	N
100	20240715	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	527	4	2	0.76	41239080	78548	89.71	523	527	521	679	367	523	525.02	0.29	692	532	527	522	517	512	530	520	593	156	500	370	1	1	118583005	625	4.83	0.73	03	0.07	109.00	718.00	749	20230927	-29.64	496	20240426	6.25	632	-16.61	20240102	496	6.25	20240426	749	-29.64	20230927	496	6.25	20240426	0.08	N	002630	500	592 억	339031	N	N	3	N	N
101	20240715	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	526	3	2	0.57	40083275	76350	87.20	523	527	521	679	367	523	524.99	0.29	607	532	527	522	517	512	530	520	593	156	500	370	1	1	118583005	624	4.83	0.73	03	0.06	109.00	718.00	749	20230927	-29.77	496	20240426	6.05	632	-16.77	20240102	496	6.05	20240426	749	-29.77	20230927	496	6.05	20240426	0.08	N	002630	500	592 억	339031	N	N	3	N	N
102	20240715	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	525	2	2	0.38	36035473	68649	78.41	523	527	521	679	367	523	524.92	0.29	124	532	527	522	517	512	530	520	593	156	500	370	1	1	118583005	623	4.82	0.73	03	0.06	109.00	718.00	749	20230927	-29.91	496	20240426	5.85	632	-16.93	20240102	496	5.85	20240426	749	-29.91	20230927	496	5.85	20240426	0.08	N	002630	500	592 억	339031	N	N	3	N	N
103	20240715	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	521	-2	5	-0.38	32789724	62468	71.35	523	527	521	679	367	523	524.90	0.29	499	532	527	522	517	512	530	520	593	156	500	370	1	1	118583005	618	4.78	0.73	03	0.05	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.08	N	002630	500	592 억	339031	N	N	3	N	N
104	20240715	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	527	4	2	0.76	25414271	48343	55.21	523	527	521	679	367	523	525.71	0.29	-682	532	527	522	517	512	530	520	593	156	500	370	1	1	118583005	625	4.83	0.73	03	0.04	109.00	718.00	749	20230927	-29.64	496	20240426	6.25	632	-16.61	20240102	496	6.25	20240426	749	-29.64	20230927	496	6.25	20240426	0.08	N	002630	500	592 억	339031	N	N	3	N	N
105	20240715	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	523	0	3	0.00	6799	13	0.01	523	523	523	679	367	523	523.00	0.29	0	532	527	522	517	512	530	520	593	156	500	370	1	1	118583005	620	4.80	0.73	03	0.00	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.08	N	002630	500	592 억	339031	N	N	3	N	N
106	20240712	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	523	3	2	0.58	45674084	87555	48.11	518	527	517	676	364	520	521.66	0.28	4145	532	526	520	514	508	529	517	593	156	500	370	1	1	118583005	620	4.80	0.73	03	0.07	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.08	N	002630	500	592 억	334964	N	N	3	N	N
107	20240712	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	519	-1	5	-0.19	40470836	77567	42.62	518	527	517	676	364	520	521.75	0.28	4772	532	526	520	514	508	529	517	593	156	500	370	1	1	118583005	615	4.76	0.72	03	0.07	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.08	N	002630	500	592 억	334964	N	N	2	N	N
108	20240712	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	522	2	2	0.38	33780526	64723	35.56	518	527	517	676	364	520	521.92	0.28	1871	532	526	520	514	508	529	517	593	156	500	370	1	1	118583005	619	4.79	0.73	03	0.05	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.08	N	002630	500	592 억	334964	N	N	2	N	N
109	20240712	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	522	2	2	0.38	27984280	53621	29.46	518	527	517	676	364	520	521.89	0.28	1657	532	526	520	514	508	529	517	593	156	500	370	1	1	118583005	619	4.79	0.73	03	0.05	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.08	N	002630	500	592 억	334964	N	N	2	N	N
110	20240712	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	522	2	2	0.38	16882844	32387	17.79	518	527	517	676	364	520	521.28	0.28	1657	532	526	520	514	508	529	517	593	156	500	370	1	1	118583005	619	4.79	0.73	03	0.03	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.08	N	002630	500	592 억	334964	N	N	2	N	N
111	20240712	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	527	7	2	1.35	11697108	22420	12.32	518	527	517	676	364	520	521.73	0.28	-899	532	526	520	514	508	529	517	593	156	500	370	1	1	118583005	625	4.83	0.73	03	0.02	109.00	718.00	749	20230927	-29.64	496	20240426	6.25	632	-16.61	20240102	496	6.25	20240426	749	-29.64	20230927	496	6.25	20240426	0.08	N	002630	500	592 억	334964	N	N	2	N	N
112	20240712	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	520	0	3	0.00	4661219	8952	4.92	518	525	518	676	364	520	520.69	0.28	564	532	526	520	514	508	529	517	593	156	500	370	1	1	118583005	617	4.77	0.72	03	0.01	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.08	N	002630	500	592 억	334964	N	N	2	N	N
113	20240712	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	518	-2	5	-0.38	413882	799	0.44	518	518	518	676	364	520	518.00	0.28	365	532	526	520	514	508	529	517	593	156	500	370	1	1	118583005	614	4.75	0.72	03	0.00	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.08	N	002630	500	592 억	334964	N	N	2	N	N
114	20240711	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	520	5	2	0.97	95089138	182001	177.98	515	526	514	669	361	515	522.46	0.29	-3229	537	525	518	506	499	522	503	593	154	500	370	1	1	118583005	617	4.77	0.72	03	0.15	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.08	N	002630	500	592 억	338193	N	N	2	N	N
115	20240711	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	520	5	2	0.97	92647258	177303	173.38	515	526	514	669	361	515	522.54	0.29	-3278	537	525	518	506	499	522	503	593	154	500	370	1	1	118583005	617	4.77	0.72	03	0.15	109.00	718.00	749	20230927	-30.57	496	20240426	4.84	632	-17.72	20240102	496	4.84	20240426	749	-30.57	20230927	496	4.84	20240426	0.08	N	002630	500	592 억	338193	N	N	3	N	N
116	20240711	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	526	11	2	2.14	86116114	164778	161.13	515	526	514	669	361	515	522.62	0.29	-6956	537	525	518	506	499	522	503	593	154	500	370	1	1	118583005	624	4.83	0.73	03	0.14	109.00	718.00	749	20230927	-29.77	496	20240426	6.05	632	-16.77	20240102	496	6.05	20240426	749	-29.77	20230927	496	6.05	20240426	0.08	N	002630	500	592 억	338193	N	N	3	N	N
117	20240711	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	522	7	2	1.36	41383216	79617	77.86	515	526	514	669	361	515	519.78	0.29	-5833	537	525	518	506	499	522	503	593	154	500	370	1	1	118583005	619	4.79	0.73	03	0.07	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.08	N	002630	500	592 억	338193	N	N	3	N	N
118	20240711	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	522	7	2	1.36	33898165	65252	63.81	515	526	514	669	361	515	519.50	0.29	-4873	537	525	518	506	499	522	503	593	154	500	370	1	1	118583005	619	4.79	0.73	03	0.06	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.08	N	002630	500	592 억	338193	N	N	3	N	N
119	20240711	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	523	8	2	1.55	30893970	59461	58.15	515	526	514	669	361	515	519.57	0.29	-5237	537	525	518	506	499	522	503	593	154	500	370	1	1	118583005	620	4.80	0.73	03	0.05	109.00	718.00	749	20230927	-30.17	496	20240426	5.44	632	-17.25	20240102	496	5.44	20240426	749	-30.17	20230927	496	5.44	20240426	0.08	N	002630	500	592 억	338193	N	N	3	N	N
120	20240711	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	518	3	2	0.58	11509164	22317	21.82	515	518	514	669	361	515	515.71	0.29	-72	537	525	518	506	499	522	503	593	154	500	370	1	1	118583005	614	4.75	0.72	03	0.02	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.08	N	002630	500	592 억	338193	N	N	3	N	N
121	20240711	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	518	3	2	0.58	249778	485	0.47	515	518	515	669	361	515	515.01	0.29	-72	537	525	518	506	499	522	503	593	154	500	370	1	1	118583005	614	4.75	0.72	03	0.00	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.08	N	002630	500	592 억	338193	N	N	3	N	N
122	20240710	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-3	5	-0.58	53023148	102251	68.05	518	530	511	673	363	518	518.56	0.28	320	538	527	519	508	500	533	514	593	155	500	370	1	1	118583005	611	4.72	0.72	03	0.09	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.08	N	002630	500	592 억	337873	N	N	3	N	N
123	20240710	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	517	-1	5	-0.19	48549197	93579	62.27	518	530	511	673	363	518	518.80	0.28	-290	538	527	519	508	500	533	514	593	155	500	370	1	1	118583005	613	4.74	0.72	03	0.08	109.00	718.00	749	20230927	-30.97	496	20240426	4.23	632	-18.20	20240102	496	4.23	20240426	749	-30.97	20230927	496	4.23	20240426	0.08	N	002630	500	592 억	337873	N	N	4	N	N
124	20240710	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	519	1	2	0.19	33024329	63601	42.32	518	530	511	673	363	518	519.24	0.28	-312	538	527	519	508	500	533	514	593	155	500	370	1	1	118583005	615	4.76	0.72	03	0.05	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.08	N	002630	500	592 억	337873	N	N	4	N	N
125	20240710	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	518	0	3	0.00	28777474	55418	36.88	518	530	511	673	363	518	519.28	0.28	389	538	527	519	508	500	533	514	593	155	500	370	1	1	118583005	614	4.75	0.72	03	0.05	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.08	N	002630	500	592 억	337873	N	N	4	N	N
126	20240710	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	517	-1	5	-0.19	26383952	50795	33.80	518	530	511	673	363	518	519.42	0.28	2018	538	527	519	508	500	533	514	593	155	500	370	1	1	118583005	613	4.74	0.72	03	0.04	109.00	718.00	749	20230927	-30.97	496	20240426	4.23	632	-18.20	20240102	496	4.23	20240426	749	-30.97	20230927	496	4.23	20240426	0.08	N	002630	500	592 억	337873	N	N	4	N	N
127	20240710	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	521	3	2	0.58	17420302	33359	22.20	518	530	518	673	363	518	522.21	0.28	-1019	538	527	519	508	500	533	514	593	155	500	370	1	1	118583005	618	4.78	0.73	03	0.03	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.08	N	002630	500	592 억	337873	N	N	4	N	N
128	20240710	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	524	6	2	1.16	15101994	28899	19.23	518	530	518	673	363	518	522.58	0.28	-968	538	527	519	508	500	533	514	593	155	500	370	1	1	118583005	621	4.81	0.73	03	0.02	109.00	718.00	749	20230927	-30.04	496	20240426	5.65	632	-17.09	20240102	496	5.65	20240426	749	-30.04	20230927	496	5.65	20240426	0.08	N	002630	500	592 억	337873	N	N	4	N	N
129	20240710	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	518	0	3	0.00	74592	144	0.10	518	518	518	673	363	518	518.00	0.28	0	538	527	519	508	500	533	514	593	155	500	370	1	1	118583005	614	4.75	0.72	03	0.00	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.08	N	002630	500	592 억	337873	N	N	4	N	N
130	20240709	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	518	4	2	0.78	78141709	150269	180.90	514	530	511	668	360	514	520.01	0.28	10789	520	517	513	510	506	518	511	593	154	500	370	1	1	118583005	614	4.75	0.72	03	0.13	109.00	718.00	749	20230927	-30.84	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.09	N	002630	500	592 억	327134	N	N	4	N	N
131	20240709	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	521	7	2	1.36	71298131	137111	165.06	514	530	511	668	360	514	520.00	0.28	10790	520	517	513	510	506	518	511	593	154	500	370	1	1	118583005	618	4.78	0.73	03	0.12	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.09	N	002630	500	592 억	327134	N	N	6	N	N
132	20240709	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	522	8	2	1.56	58371765	112253	135.14	514	530	511	668	360	514	520.00	0.28	9922	520	517	513	510	506	518	511	593	154	500	370	1	1	118583005	619	4.79	0.73	03	0.09	109.00	718.00	749	20230927	-30.31	496	20240426	5.24	632	-17.41	20240102	496	5.24	20240426	749	-30.31	20230927	496	5.24	20240426	0.09	N	002630	500	592 억	327134	N	N	6	N	N
133	20240709	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	521	7	2	1.36	54676021	105197	126.64	514	530	511	668	360	514	519.75	0.28	10483	520	517	513	510	506	518	511	593	154	500	370	1	1	118583005	618	4.78	0.73	03	0.09	109.00	718.00	749	20230927	-30.44	496	20240426	5.04	632	-17.56	20240102	496	5.04	20240426	749	-30.44	20230927	496	5.04	20240426	0.09	N	002630	500	592 억	327134	N	N	6	N	N
134	20240709	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	519	5	2	0.97	30033927	58083	69.92	514	520	511	668	360	514	517.09	0.28	1486	520	517	513	510	506	518	511	593	154	500	370	1	1	118583005	615	4.76	0.72	03	0.05	109.00	718.00	749	20230927	-30.71	496	20240426	4.64	632	-17.88	20240102	496	4.64	20240426	749	-30.71	20230927	496	4.64	20240426	0.09	N	002630	500	592 억	327134	N	N	6	N	N
135	20240709	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	515	1	2	0.19	19919439	38583	46.45	514	518	511	668	360	514	516.28	0.28	1483	520	517	513	510	506	518	511	593	154	500	370	1	1	118583005	611	4.72	0.72	03	0.03	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.09	N	002630	500	592 억	327134	N	N	6	N	N
136	20240709	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	517	3	2	0.58	17834002	34541	41.58	514	518	511	668	360	514	516.31	0.28	170	520	517	513	510	506	518	511	593	154	500	370	1	1	118583005	613	4.74	0.72	03	0.03	109.00	718.00	749	20230927	-30.97	496	20240426	4.23	632	-18.20	20240102	496	4.23	20240426	749	-30.97	20230927	496	4.23	20240426	0.09	N	002630	500	592 억	327134	N	N	6	N	N
137	20240709	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	514	0	3	0.00	979684	1906	2.29	514	514	514	668	360	514	514.00	0.28	-227	520	517	513	510	506	518	511	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.00	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.09	N	002630	500	592 억	327134	N	N	6	N	N
138	20240708	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-2	5	-0.39	42497708	83066	94.26	513	516	509	670	362	516	511.61	0.27	7151	521	518	514	511	507	519	512	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.07	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.10	N	002630	500	592 억	319905	N	N	6	N	N
139	20240708	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-1	5	-0.19	42183253	82453	93.57	513	516	509	670	362	516	511.60	0.27	7442	521	518	514	511	507	519	512	593	154	500	370	1	1	118583005	611	4.72	0.72	03	0.07	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.10	N	002630	500	592 억	319905	N	N	7	N	N
140	20240708	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-3	5	-0.58	29811161	58289	66.15	513	516	510	670	362	516	511.44	0.27	4473	521	518	514	511	507	519	512	593	154	500	370	1	1	118583005	608	4.71	0.71	03	0.05	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.10	N	002630	500	592 억	319905	N	N	7	N	N
141	20240708	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-1	5	-0.19	29302768	57300	65.02	513	516	510	670	362	516	511.39	0.27	4446	521	518	514	511	507	519	512	593	154	500	370	1	1	118583005	611	4.72	0.72	03	0.05	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.10	N	002630	500	592 억	319905	N	N	7	N	N
142	20240708	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-2	5	-0.39	28026930	54815	62.20	513	516	510	670	362	516	511.30	0.27	3296	521	518	514	511	507	519	512	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.05	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.10	N	002630	500	592 억	319905	N	N	7	N	N
143	20240708	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-3	5	-0.58	23003088	45005	51.07	513	516	510	670	362	516	511.12	0.27	3036	521	518	514	511	507	519	512	593	154	500	370	1	1	118583005	608	4.71	0.71	03	0.04	109.00	718.00	749	20230927	-31.51	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.10	N	002630	500	592 억	319905	N	N	7	N	N
144	20240708	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-4	5	-0.78	11198329	21909	24.86	513	516	510	670	362	516	511.13	0.27	2895	521	518	514	511	507	519	512	593	154	500	370	1	1	118583005	607	4.70	0.71	03	0.02	109.00	718.00	749	20230927	-31.64	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.10	N	002630	500	592 억	319905	N	N	7	N	N
145	20240708	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-2	5	-0.39	186521	363	0.41	513	514	513	670	362	516	513.83	0.27	302	521	518	514	511	507	519	512	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.00	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.10	N	002630	500	592 억	319905	N	N	7	N	N
146	20240705	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	516	0	3	0.00	45291465	88123	127.56	516	517	510	670	362	516	513.96	0.27	3550	522	519	513	510	504	520	511	593	154	500	370	1	1	118583005	612	4.73	0.72	03	0.07	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.10	N	002630	500	592 억	316433	N	N	7	N	N
147	20240705	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	516	0	3	0.00	40445712	78732	113.97	516	517	510	670	362	516	513.71	0.27	3549	522	519	513	510	504	520	511	593	154	500	370	1	1	118583005	612	4.73	0.72	03	0.07	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.10	N	002630	500	592 억	316433	N	N	1	N	N
148	20240705	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-4	5	-0.78	34879404	67900	98.29	516	517	510	670	362	516	513.69	0.27	4043	522	519	513	510	504	520	511	593	154	500	370	1	1	118583005	607	4.70	0.71	03	0.06	109.00	718.00	749	20230927	-31.64	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.10	N	002630	500	592 억	316433	N	N	1	N	N
149	20240705	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	510	-6	5	-1.16	34544469	67245	97.34	516	517	510	670	362	516	513.71	0.27	4007	522	519	513	510	504	520	511	593	154	500	370	1	1	118583005	605	4.68	0.71	03	0.06	109.00	718.00	749	20230927	-31.91	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.10	N	002630	500	592 억	316433	N	N	1	N	N
150	20240705	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-2	5	-0.39	30469635	59272	85.80	516	517	510	670	362	516	514.06	0.27	3512	522	519	513	510	504	520	511	593	154	500	370	1	1	118583005	610	4.72	0.72	03	0.05	109.00	718.00	749	20230927	-31.38	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.10	N	002630	500	592 억	316433	N	N	1	N	N
151	20240705	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	516	0	3	0.00	16347207	31717	45.91	516	517	514	670	362	516	515.41	0.27	1877	522	519	513	510	504	520	511	593	154	500	370	1	1	118583005	612	4.73	0.72	03	0.03	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.10	N	002630	500	592 억	316433	N	N	1	N	N
152	20240705	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	517	1	2	0.19	13577872	26348	38.14	516	517	514	670	362	516	515.33	0.27	1877	522	519	513	510	504	520	511	593	154	500	370	1	1	118583005	613	4.74	0.72	03	0.02	109.00	718.00	749	20230927	-30.97	496	20240426	4.23	632	-18.20	20240102	496	4.23	20240426	749	-30.97	20230927	496	4.23	20240426	0.10	N	002630	500	592 억	316433	N	N	1	N	N
153	20240705	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	515	-1	5	-0.19	21119	41	0.06	516	516	515	670	362	516	515.10	0.27	-37	522	519	513	510	504	520	511	593	154	500	370	1	1	118583005	611	4.72	0.72	03	0.00	109.00	718.00	749	20230927	-31.24	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.10	N	002630	500	592 억	316433	N	N	1	N	N
154	20240704	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	516	4	2	0.78	35335377	69081	113.90	512	516	507	665	359	512	511.50	0.27	-2540	518	514	509	505	500	517	508	593	153	500	360	1	1	118583005	612	4.73	0.72	03	0.06	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.12	N	002630	500	592 억	318973	N	N	1	N	N
155	20240704	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-1	5	-0.20	22079694	43098	71.06	512	516	507	665	359	512	512.31	0.27	-2548	518	514	509	505	500	517	508	593	153	500	360	1	1	118583005	606	4.69	0.71	03	0.04	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.12	N	002630	500	592 억	318973	N	N	0	N	N
156	20240704	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-1	5	-0.20	18111131	35337	58.27	512	516	507	665	359	512	512.53	0.27	-2580	518	514	509	505	500	517	508	593	153	500	360	1	1	118583005	606	4.69	0.71	03	0.03	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.12	N	002630	500	592 억	318973	N	N	0	N	N
157	20240704	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	510	-2	5	-0.39	16273959	31739	52.33	512	516	507	665	359	512	512.74	0.27	-2537	518	514	509	505	500	517	508	593	153	500	360	1	1	118583005	605	4.68	0.71	03	0.03	109.00	718.00	749	20230927	-31.91	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.12	N	002630	500	592 억	318973	N	N	0	N	N
158	20240704	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	512	0	3	0.00	12668929	24687	40.71	512	516	507	665	359	512	513.18	0.27	-2554	518	514	509	505	500	517	508	593	153	500	360	1	1	118583005	607	4.70	0.71	03	0.02	109.00	718.00	749	20230927	-31.64	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.12	N	002630	500	592 억	318973	N	N	0	N	N
159	20240704	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-1	5	-0.20	12136028	23643	38.98	512	516	507	665	359	512	513.30	0.27	-2614	518	514	509	505	500	517	508	593	153	500	360	1	1	118583005	606	4.69	0.71	03	0.02	109.00	718.00	749	20230927	-31.78	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.12	N	002630	500	592 억	318973	N	N	0	N	N
160	20240704	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	516	4	2	0.78	7532558	14671	24.19	512	516	507	665	359	512	513.43	0.27	-2657	518	514	509	505	500	517	508	593	153	500	360	1	1	118583005	612	4.73	0.72	03	0.01	109.00	718.00	749	20230927	-31.11	496	20240426	4.03	632	-18.35	20240102	496	4.03	20240426	749	-31.11	20230927	496	4.03	20240426	0.12	N	002630	500	592 억	318973	N	N	0	N	N
161	20240704	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	512	0	3	0.00	62976	123	0.20	512	512	512	665	359	512	512.00	0.27	0	518	514	509	505	500	517	508	593	153	500	360	1	1	118583005	607	4.70	0.71	03	0.00	109.00	718.00	749	20230927	-31.64	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.12	N	002630	500	592 억	318973	N	N	0	N	N
162	20240703	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	512	2	2	0.39	30508248	59982	70.32	510	513	504	663	357	510	508.62	0.27	-2859	522	516	512	506	502	514	504	593	153	500	360	1	1	118583005	607	4.70	0.71	03	0.05	109.00	718.00	750	20230627	-31.73	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.12	N	002630	500	592 억	321794	N	N	0	N	N
163	20240703	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	511	1	2	0.20	28554582	56150	65.82	510	513	504	663	357	510	508.54	0.27	-2771	522	516	512	506	502	514	504	593	153	500	360	1	1	118583005	606	4.69	0.71	03	0.05	109.00	718.00	750	20230627	-31.87	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.12	N	002630	500	592 억	321794	N	N	0	N	N
164	20240703	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	511	1	2	0.20	24878714	48929	57.36	510	513	504	663	357	510	508.47	0.27	-2345	522	516	512	506	502	514	504	593	153	500	360	1	1	118583005	606	4.69	0.71	03	0.04	109.00	718.00	750	20230627	-31.87	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.12	N	002630	500	592 억	321794	N	N	0	N	N
165	20240703	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	510	0	3	0.00	18241075	35933	42.12	510	513	504	663	357	510	507.64	0.27	-1846	522	516	512	506	502	514	504	593	153	500	360	1	1	118583005	605	4.68	0.71	03	0.03	109.00	718.00	750	20230627	-32.00	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.12	N	002630	500	592 억	321794	N	N	0	N	N
166	20240703	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	510	0	3	0.00	16182406	31896	37.39	510	513	504	663	357	510	507.35	0.27	-1832	522	516	512	506	502	514	504	593	153	500	360	1	1	118583005	605	4.68	0.71	03	0.03	109.00	718.00	750	20230627	-32.00	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.12	N	002630	500	592 억	321794	N	N	0	N	N
167	20240703	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	510	0	3	0.00	15466224	30492	35.75	510	513	504	663	357	510	507.22	0.27	-1832	522	516	512	506	502	514	504	593	153	500	360	1	1	118583005	605	4.68	0.71	03	0.03	109.00	718.00	750	20230627	-32.00	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.12	N	002630	500	592 억	321794	N	N	0	N	N
168	20240703	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	510	0	3	0.00	10589788	20919	24.52	510	513	504	663	357	510	506.23	0.27	-838	522	516	512	506	502	514	504	593	153	500	360	1	1	118583005	605	4.68	0.71	03	0.02	109.00	718.00	750	20230627	-32.00	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.12	N	002630	500	592 억	321794	N	N	0	N	N
169	20240703	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	508	-2	5	-0.39	525395	1032	1.21	510	510	508	663	357	510	509.10	0.27	-737	522	516	512	506	502	514	504	593	153	500	360	1	1	118583005	602	4.66	0.71	03	0.00	109.00	718.00	750	20230627	-32.27	496	20240426	2.42	632	-19.62	20240102	496	2.42	20240426	749	-32.18	20230927	496	2.42	20240426	0.12	N	002630	500	592 억	321794	N	N	0	N	N
170	20240702	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	510	-8	5	-1.54	42932052	84102	66.26	518	518	508	673	363	518	510.48	0.27	-1058	530	524	515	509	500	527	512	593	155	500	370	1	1	118583005	605	4.68	0.71	03	0.07	109.00	718.00	750	20230627	-32.00	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.12	N	002630	500	592 억	322852	N	N	1	N	N
171	20240702	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-7	5	-1.35	39032743	76461	60.24	518	518	508	673	363	518	510.49	0.27	-559	530	524	515	509	500	527	512	593	155	500	370	1	1	118583005	606	4.69	0.71	03	0.06	109.00	718.00	750	20230627	-31.87	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.12	N	002630	500	592 억	322852	N	N	1	N	N
172	20240702	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	510	-8	5	-1.54	29082523	56916	44.84	518	518	508	673	363	518	510.97	0.27	3275	530	524	515	509	500	527	512	593	155	500	370	1	1	118583005	605	4.68	0.71	03	0.05	109.00	718.00	750	20230627	-32.00	496	20240426	2.82	632	-19.30	20240102	496	2.82	20240426	749	-31.91	20230927	496	2.82	20240426	0.12	N	002630	500	592 억	322852	N	N	1	N	N
173	20240702	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-6	5	-1.16	25518228	49946	39.35	518	518	508	673	363	518	510.92	0.27	3448	530	524	515	509	500	527	512	593	155	500	370	1	1	118583005	607	4.70	0.71	03	0.04	109.00	718.00	750	20230627	-31.73	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.12	N	002630	500	592 억	322852	N	N	1	N	N
174	20240702	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-6	5	-1.16	23116561	45258	35.66	518	518	508	673	363	518	510.77	0.27	3569	530	524	515	509	500	527	512	593	155	500	370	1	1	118583005	607	4.70	0.71	03	0.04	109.00	718.00	750	20230627	-31.73	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.12	N	002630	500	592 억	322852	N	N	1	N	N
175	20240702	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-6	5	-1.16	20033102	39239	30.91	518	518	508	673	363	518	510.54	0.27	4274	530	524	515	509	500	527	512	593	155	500	370	1	1	118583005	607	4.70	0.71	03	0.03	109.00	718.00	750	20230627	-31.73	496	20240426	3.23	632	-18.99	20240102	496	3.23	20240426	749	-31.64	20230927	496	3.23	20240426	0.12	N	002630	500	592 억	322852	N	N	1	N	N
176	20240702	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-5	5	-0.97	19028408	37273	29.36	518	518	508	673	363	518	510.51	0.27	4869	530	524	515	509	500	527	512	593	155	500	370	1	1	118583005	608	4.71	0.71	03	0.03	109.00	718.00	750	20230627	-31.60	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.12	N	002630	500	592 억	322852	N	N	1	N	N
177	20240702	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	518	0	3	0.00	260036	502	0.40	518	518	518	673	363	518	518.00	0.27	-75	530	524	515	509	500	527	512	593	155	500	370	1	1	118583005	614	4.75	0.72	03	0.00	109.00	718.00	750	20230627	-30.93	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.12	N	002630	500	592 억	322852	N	N	1	N	N
178	20240701	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	518	6	2	1.17	64847138	126929	175.18	507	521	506	665	359	512	510.89	0.27	5820	522	516	512	506	502	515	505	593	153	500	360	1	1	118583005	614	4.75	0.72	03	0.11	109.00	718.00	750	20230627	-30.93	496	20240426	4.44	632	-18.04	20240102	496	4.44	20240426	749	-30.84	20230927	496	4.44	20240426	0.12	N	002630	500	592 억	317032	N	N	1	N	N
179	20240701	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	514	2	2	0.39	64514419	126286	174.29	507	521	506	665	359	512	510.86	0.27	5669	522	516	512	506	502	515	505	593	153	500	360	1	1	118583005	610	4.72	0.72	03	0.11	109.00	718.00	750	20230627	-31.47	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.12	N	002630	500	592 억	317032	N	N	0	N	N
180	20240701	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-1	5	-0.20	55362321	108548	149.81	507	521	506	665	359	512	510.03	0.27	5259	522	516	512	506	502	515	505	593	153	500	360	1	1	118583005	606	4.69	0.71	03	0.09	109.00	718.00	750	20230627	-31.87	496	20240426	3.02	632	-19.15	20240102	496	3.02	20240426	749	-31.78	20230927	496	3.02	20240426	0.12	N	002630	500	592 억	317032	N	N	0	N	N
181	20240701	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	515	3	2	0.59	49902331	97897	135.11	507	521	506	665	359	512	509.74	0.27	4266	522	516	512	506	502	515	505	593	153	500	360	1	1	118583005	611	4.72	0.72	03	0.08	109.00	718.00	750	20230627	-31.33	496	20240426	3.83	632	-18.51	20240102	496	3.83	20240426	749	-31.24	20230927	496	3.83	20240426	0.12	N	002630	500	592 억	317032	N	N	0	N	N
182	20240701	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	514	2	2	0.39	49242235	96616	133.34	507	521	506	665	359	512	509.67	0.27	4256	522	516	512	506	502	515	505	593	153	500	360	1	1	118583005	610	4.72	0.72	03	0.08	109.00	718.00	750	20230627	-31.47	496	20240426	3.63	632	-18.67	20240102	496	3.63	20240426	749	-31.38	20230927	496	3.63	20240426	0.12	N	002630	500	592 억	317032	N	N	0	N	N
183	20240701	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	513	1	2	0.20	45313148	88984	122.81	507	521	506	665	359	512	509.23	0.27	4556	522	516	512	506	502	515	505	593	153	500	360	1	1	118583005	608	4.71	0.71	03	0.08	109.00	718.00	750	20230627	-31.60	496	20240426	3.43	632	-18.83	20240102	496	3.43	20240426	749	-31.51	20230927	496	3.43	20240426	0.12	N	002630	500	592 억	317032	N	N	0	N	N
184	20240701	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	508	-4	5	-0.78	37166644	73179	101.00	507	511	506	665	359	512	507.89	0.27	4902	522	516	512	506	502	515	505	593	153	500	360	1	1	118583005	602	4.66	0.71	03	0.06	109.00	718.00	750	20230627	-32.27	496	20240426	2.42	632	-19.62	20240102	496	2.42	20240426	749	-32.18	20230927	496	2.42	20240426	0.12	N	002630	500	592 억	317032	N	N	0	N	N
185	20240701	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	507	-5	5	-0.98	2986852	5891	8.13	507	507	507	665	359	512	507.00	0.27	-862	522	516	512	506	502	515	505	593	153	500	360	1	1	118583005	601	4.65	0.71	03	0.00	109.00	718.00	750	20230627	-32.40	496	20240426	2.22	632	-19.78	20240102	496	2.22	20240426	749	-32.31	20230927	496	2.22	20240426	0.12	N	002630	500	592 억	317032	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History