KissMeData/002630/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	463	-10	5	-2.11	27349872	58582	136.12	472	472	462	614	332	473	466.86	0.32	-3229	485	478	471	464	457	480	466	593	141	500	340	1	1	118583005	549	4.25	0.64	03	0.05	109.00	718.00	749	20230927	-38.18	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	688	-32.70	20231117	444	4.28	20240909	0.00	N	002630	500	592 억	383663	N	N	31	N	N
3	20240930	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	463	-10	5	-2.11	23600821	50486	117.31	472	472	462	614	332	473	467.47	0.32	-2930	485	478	471	464	457	480	466	593	141	500	340	1	1	118583005	549	4.25	0.64	03	0.04	109.00	718.00	749	20230927	-38.18	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	688	-32.70	20231117	444	4.28	20240909	0.00	N	002630	500	592 억	383663	N	N	31	N	N
4	20240930	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	466	-7	5	-1.48	20308235	43390	100.82	472	472	465	614	332	473	468.04	0.32	-2169	485	478	471	464	457	480	466	593	141	500	340	1	1	118583005	553	4.28	0.65	03	0.04	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	688	-32.27	20231117	444	4.95	20240909	0.00	N	002630	500	592 억	383663	N	N	31	N	N
5	20240930	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	467	-6	5	-1.27	18848811	40260	93.55	472	472	465	614	332	473	468.18	0.32	-1833	485	478	471	464	457	480	466	593	141	500	340	1	1	118583005	554	4.28	0.65	03	0.03	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	688	-32.12	20231117	444	5.18	20240909	0.00	N	002630	500	592 억	383663	N	N	31	N	N
6	20240930	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	469	-4	5	-0.85	15003754	32035	74.43	472	472	465	614	332	473	468.36	0.32	-256	485	478	471	464	457	480	466	593	141	500	340	1	1	118583005	556	4.30	0.65	03	0.03	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	688	-31.83	20231117	444	5.63	20240909	0.00	N	002630	500	592 억	383663	N	N	31	N	N
7	20240930	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	469	-4	5	-0.85	11308164	24152	56.12	472	472	465	614	332	473	468.21	0.32	-32	485	478	471	464	457	480	466	593	141	500	340	1	1	118583005	556	4.30	0.65	03	0.02	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	688	-31.83	20231117	444	5.63	20240909	0.00	N	002630	500	592 억	383663	N	N	31	N	N
8	20240930	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	467	-6	5	-1.27	7158306	15314	35.58	472	472	465	614	332	473	467.44	0.32	44	485	478	471	464	457	480	466	593	141	500	340	1	1	118583005	554	4.28	0.65	03	0.01	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	688	-32.12	20231117	444	5.18	20240909	0.00	N	002630	500	592 억	383663	N	N	31	N	N
9	20240930	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	472	-1	5	-0.21	472	1	0.00	472	472	472	614	332	473	472.00	0.32	0	485	478	471	464	457	480	466	593	141	500	340	1	1	118583005	560	4.33	0.66	03	0.00	109.00	718.00	749	20230927	-36.98	444	20240909	6.31	632	-25.32	20240102	444	6.31	20240909	688	-31.40	20231117	444	6.31	20240909	0.00	N	002630	500	592 억	383663	N	N	31	N	N
10	20240927	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	473	0	3	0.00	20340957	43038	72.98	473	478	464	614	332	473	472.63	0.32	-65	477	474	471	468	465	476	470	593	141	500	340	1	1	118583005	561	4.34	0.66	03	0.04	109.00	718.00	749	20230927	-36.85	444	20240909	6.53	632	-25.16	20240102	444	6.53	20240909	749	-36.85	20230927	444	6.53	20240909	0.00	N	002630	500	592 억	383728	N	N	31	N	N
11	20240927	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	476	3	2	0.63	19377505	41006	69.53	473	478	464	614	332	473	472.55	0.32	-65	477	474	471	468	465	476	470	593	141	500	340	1	1	118583005	564	4.37	0.66	03	0.03	109.00	718.00	749	20230927	-36.45	444	20240909	7.21	632	-24.68	20240102	444	7.21	20240909	749	-36.45	20230927	444	7.21	20240909	0.00	N	002630	500	592 억	383728	N	N	34	N	N
12	20240927	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	473	0	3	0.00	18025401	38157	64.70	473	478	464	614	332	473	472.40	0.32	5	477	474	471	468	465	476	470	593	141	500	340	1	1	118583005	561	4.34	0.66	03	0.03	109.00	718.00	749	20230927	-36.85	444	20240909	6.53	632	-25.16	20240102	444	6.53	20240909	749	-36.85	20230927	444	6.53	20240909	0.00	N	002630	500	592 억	383728	N	N	34	N	N
13	20240927	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	473	0	3	0.00	17426681	36896	62.57	473	478	464	614	332	473	472.32	0.32	5	477	474	471	468	465	476	470	593	141	500	340	1	1	118583005	561	4.34	0.66	03	0.03	109.00	718.00	749	20230927	-36.85	444	20240909	6.53	632	-25.16	20240102	444	6.53	20240909	749	-36.85	20230927	444	6.53	20240909	0.00	N	002630	500	592 억	383728	N	N	34	N	N
14	20240927	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	473	0	3	0.00	15374149	32554	55.20	473	478	464	614	332	473	472.27	0.32	119	477	474	471	468	465	476	470	593	141	500	340	1	1	118583005	561	4.34	0.66	03	0.03	109.00	718.00	749	20230927	-36.85	444	20240909	6.53	632	-25.16	20240102	444	6.53	20240909	749	-36.85	20230927	444	6.53	20240909	0.00	N	002630	500	592 억	383728	N	N	34	N	N
15	20240927	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	473	0	3	0.00	14340018	30364	51.49	473	478	464	614	332	473	472.27	0.32	-135	477	474	471	468	465	476	470	593	141	500	340	1	1	118583005	561	4.34	0.66	03	0.03	109.00	718.00	749	20230927	-36.85	444	20240909	6.53	632	-25.16	20240102	444	6.53	20240909	749	-36.85	20230927	444	6.53	20240909	0.00	N	002630	500	592 억	383728	N	N	34	N	N
16	20240927	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	478	5	2	1.06	7911172	16655	28.24	473	478	473	614	332	473	475.00	0.32	-587	477	474	471	468	465	476	470	593	141	500	340	1	1	118583005	567	4.39	0.67	03	0.01	109.00	718.00	749	20230927	-36.18	444	20240909	7.66	632	-24.37	20240102	444	7.66	20240909	749	-36.18	20230927	444	7.66	20240909	0.00	N	002630	500	592 억	383728	N	N	34	N	N
17	20240927	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	473	0	3	0.00	47773	101	0.17	473	473	473	614	332	473	473.00	0.32	-17	477	474	471	468	465	476	470	593	141	500	340	1	1	118583005	561	4.34	0.66	03	0.00	109.00	718.00	749	20230927	-36.85	444	20240909	6.53	632	-25.16	20240102	444	6.53	20240909	749	-36.85	20230927	444	6.53	20240909	0.00	N	002630	500	592 억	383728	N	N	34	N	N
18	20240926	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	473	5	2	1.07	27766179	58972	117.71	469	474	468	608	328	468	470.84	0.32	2539	476	472	468	464	460	474	466	593	140	500	330	1	1	118583005	561	4.34	0.66	03	0.05	109.00	718.00	749	20230927	-36.85	444	20240909	6.53	632	-25.16	20240102	444	6.53	20240909	749	-36.85	20230927	444	6.53	20240909	0.00	N	002630	500	592 억	381189	N	N	34	N	N
19	20240926	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	472	4	2	0.85	26468957	56229	112.23	469	473	468	608	328	468	470.73	0.32	2503	476	472	468	464	460	474	466	593	140	500	330	1	1	118583005	560	4.33	0.66	03	0.05	109.00	718.00	749	20230927	-36.98	444	20240909	6.31	632	-25.32	20240102	444	6.31	20240909	749	-36.98	20230927	444	6.31	20240909	0.00	N	002630	500	592 억	381189	N	N	33	N	N
20	20240926	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	472	4	2	0.85	20546897	43697	87.22	469	473	468	608	328	468	470.21	0.32	1296	476	472	468	464	460	474	466	593	140	500	330	1	1	118583005	560	4.33	0.66	03	0.04	109.00	718.00	749	20230927	-36.98	444	20240909	6.31	632	-25.32	20240102	444	6.31	20240909	749	-36.98	20230927	444	6.31	20240909	0.00	N	002630	500	592 억	381189	N	N	33	N	N
21	20240926	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	471	3	2	0.64	17893171	38074	75.99	469	473	468	608	328	468	469.96	0.32	1296	476	472	468	464	460	474	466	593	140	500	330	1	1	118583005	559	4.32	0.66	03	0.03	109.00	718.00	749	20230927	-37.12	444	20240909	6.08	632	-25.47	20240102	444	6.08	20240909	749	-37.12	20230927	444	6.08	20240909	0.00	N	002630	500	592 억	381189	N	N	33	N	N
22	20240926	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	471	3	2	0.64	15964897	33980	67.82	469	473	468	608	328	468	469.83	0.32	1296	476	472	468	464	460	474	466	593	140	500	330	1	1	118583005	559	4.32	0.66	03	0.03	109.00	718.00	749	20230927	-37.12	444	20240909	6.08	632	-25.47	20240102	444	6.08	20240909	749	-37.12	20230927	444	6.08	20240909	0.00	N	002630	500	592 억	381189	N	N	33	N	N
23	20240926	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	470	2	2	0.43	15877404	33794	67.45	469	473	468	608	328	468	469.83	0.32	1296	476	472	468	464	460	474	466	593	140	500	330	1	1	118583005	557	4.31	0.65	03	0.03	109.00	718.00	749	20230927	-37.25	444	20240909	5.86	632	-25.63	20240102	444	5.86	20240909	749	-37.25	20230927	444	5.86	20240909	0.00	N	002630	500	592 억	381189	N	N	33	N	N
24	20240926	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	472	4	2	0.85	13038970	27765	55.42	469	473	468	608	328	468	469.62	0.32	763	476	472	468	464	460	474	466	593	140	500	330	1	1	118583005	560	4.33	0.66	03	0.02	109.00	718.00	749	20230927	-36.98	444	20240909	6.31	632	-25.32	20240102	444	6.31	20240909	749	-36.98	20230927	444	6.31	20240909	0.00	N	002630	500	592 억	381189	N	N	33	N	N
25	20240926	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	468	0	3	0.00	137856	294	0.59	469	470	468	608	328	468	468.90	0.32	-14	476	472	468	464	460	474	466	593	140	500	330	1	1	118583005	555	4.29	0.65	03	0.00	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	381189	N	N	33	N	N
26	20240925	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	468	5	2	1.08	23240987	49631	83.04	466	472	464	601	325	463	468.28	0.32	-341	480	471	466	457	452	469	455	593	138	500	330	1	1	118583005	555	4.29	0.65	03	0.04	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	381530	N	N	33	N	N
27	20240925	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	468	5	2	1.08	22591976	48241	80.72	466	472	464	601	325	463	468.31	0.32	-341	480	471	466	457	452	469	455	593	138	500	330	1	1	118583005	555	4.29	0.65	03	0.04	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	381530	N	N	0	N	N
28	20240925	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	468	5	2	1.08	19721873	42096	70.44	466	472	464	601	325	463	468.50	0.32	-225	480	471	466	457	452	469	455	593	138	500	330	1	1	118583005	555	4.29	0.65	03	0.04	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	381530	N	N	0	N	N
29	20240925	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	468	5	2	1.08	15859560	33830	56.61	466	472	464	601	325	463	468.80	0.32	-225	480	471	466	457	452	469	455	593	138	500	330	1	1	118583005	555	4.29	0.65	03	0.03	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	381530	N	N	0	N	N
30	20240925	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	469	6	2	1.30	13060417	27860	46.62	466	472	464	601	325	463	468.79	0.32	-211	480	471	466	457	452	469	455	593	138	500	330	1	1	118583005	556	4.30	0.65	03	0.02	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	381530	N	N	0	N	N
31	20240925	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	467	4	2	0.86	11903054	25386	42.48	466	472	464	601	325	463	468.88	0.32	-205	480	471	466	457	452	469	455	593	138	500	330	1	1	118583005	554	4.28	0.65	03	0.02	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.00	N	002630	500	592 억	381530	N	N	0	N	N
32	20240925	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	469	6	2	1.30	1457062	3126	5.23	466	472	464	601	325	463	466.11	0.32	-205	480	471	466	457	452	469	455	593	138	500	330	1	1	118583005	556	4.30	0.65	03	0.00	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	381530	N	N	0	N	N
33	20240925	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	466	3	2	0.65	233466	501	0.84	466	466	466	601	325	463	466.00	0.32	-75	480	471	466	457	452	469	455	593	138	500	330	1	1	118583005	553	4.28	0.65	03	0.00	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	749	-37.78	20230927	444	4.95	20240909	0.00	N	002630	500	592 억	381530	N	N	0	N	N
34	20240924	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	463	-1	5	-0.22	27684493	59443	173.82	467	475	461	603	325	464	465.73	0.32	550	472	468	465	461	458	466	459	593	139	500	330	1	1	118583005	549	4.25	0.64	03	0.05	109.00	718.00	749	20230927	-38.18	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	749	-38.18	20230927	444	4.28	20240909	0.00	N	002630	500	592 억	380980	N	N	0	N	N
35	20240924	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	465	1	2	0.22	23822758	51130	149.51	467	475	461	603	325	464	465.93	0.32	526	472	468	465	461	458	466	459	593	139	500	330	1	1	118583005	551	4.27	0.65	03	0.04	109.00	718.00	749	20230927	-37.92	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	749	-37.92	20230927	444	4.73	20240909	0.00	N	002630	500	592 억	380980	N	N	0	N	N
36	20240924	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	467	3	2	0.65	20312308	43582	127.44	467	475	461	603	325	464	466.07	0.32	312	472	468	465	461	458	466	459	593	139	500	330	1	1	118583005	554	4.28	0.65	03	0.04	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.00	N	002630	500	592 억	380980	N	N	0	N	N
37	20240924	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	471	7	2	1.51	11186379	23917	69.93	467	475	463	603	325	464	467.72	0.32	-748	472	468	465	461	458	466	459	593	139	500	330	1	1	118583005	559	4.32	0.66	03	0.02	109.00	718.00	749	20230927	-37.12	444	20240909	6.08	632	-25.47	20240102	444	6.08	20240909	749	-37.12	20230927	444	6.08	20240909	0.00	N	002630	500	592 억	380980	N	N	0	N	N
38	20240924	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	469	5	2	1.08	7251806	15479	45.26	467	475	467	603	325	464	468.49	0.32	-851	472	468	465	461	458	466	459	593	139	500	330	1	1	118583005	556	4.30	0.65	03	0.01	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	380980	N	N	0	N	N
39	20240924	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	469	5	2	1.08	3815291	8134	23.78	467	475	467	603	325	464	469.05	0.32	-638	472	468	465	461	458	466	459	593	139	500	330	1	1	118583005	556	4.30	0.65	03	0.01	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	380980	N	N	0	N	N
40	20240924	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	469	5	2	1.08	1789196	3806	11.13	467	475	467	603	325	464	470.10	0.32	-638	472	468	465	461	458	466	459	593	139	500	330	1	1	118583005	556	4.30	0.65	03	0.00	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	380980	N	N	0	N	N
41	20240924	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	467	3	2	0.65	19614	42	0.12	467	467	467	603	325	464	467.00	0.32	-6	472	468	465	461	458	466	459	593	139	500	330	1	1	118583005	554	4.28	0.65	03	0.00	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.00	N	002630	500	592 억	380980	N	N	0	N	N
42	20240923	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	464	-1	5	-0.22	15840936	34107	55.14	468	469	462	604	326	465	464.45	0.32	791	477	470	466	459	455	469	458	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.03	109.00	718.00	749	20230927	-38.05	444	20240909	4.50	632	-26.58	20240102	444	4.50	20240909	749	-38.05	20230927	444	4.50	20240909	0.00	N	002630	500	592 억	380189	N	N	4	N	N
43	20240923	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	466	1	2	0.22	10780499	23188	37.49	468	469	464	604	326	465	464.92	0.32	644	477	470	466	459	455	469	458	593	139	500	330	1	1	118583005	553	4.28	0.65	03	0.02	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	749	-37.78	20230927	444	4.95	20240909	0.00	N	002630	500	592 억	380189	N	N	4	N	N
44	20240923	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	466	1	2	0.22	9989775	21487	34.74	468	469	464	604	326	465	464.92	0.32	698	477	470	466	459	455	469	458	593	139	500	330	1	1	118583005	553	4.28	0.65	03	0.02	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	749	-37.78	20230927	444	4.95	20240909	0.00	N	002630	500	592 억	380189	N	N	4	N	N
45	20240923	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	466	1	2	0.22	8453977	18191	29.41	468	469	464	604	326	465	464.73	0.32	929	477	470	466	459	455	469	458	593	139	500	330	1	1	118583005	553	4.28	0.65	03	0.02	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	749	-37.78	20230927	444	4.95	20240909	0.00	N	002630	500	592 억	380189	N	N	4	N	N
46	20240923	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	467	2	2	0.43	7020345	15106	24.42	468	469	464	604	326	465	464.74	0.32	929	477	470	466	459	455	469	458	593	139	500	330	1	1	118583005	554	4.28	0.65	03	0.01	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.00	N	002630	500	592 억	380189	N	N	4	N	N
47	20240923	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	468	3	2	0.65	5868033	12628	20.41	468	469	464	604	326	465	464.68	0.32	311	477	470	466	459	455	469	458	593	139	500	330	1	1	118583005	555	4.29	0.65	03	0.01	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	380189	N	N	4	N	N
48	20240923	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	469	4	2	0.86	3835427	8253	13.34	468	469	464	604	326	465	464.73	0.32	381	477	470	466	459	455	469	458	593	139	500	330	1	1	118583005	556	4.30	0.65	03	0.01	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	380189	N	N	4	N	N
49	20240923	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	468	3	2	0.65	2808	6	0.01	468	468	468	604	326	465	468.00	0.32	0	477	470	466	459	455	469	458	593	139	500	330	1	1	118583005	555	4.29	0.65	03	0.00	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	380189	N	N	4	N	N
50	20240913	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	469	0	3	0.00	8611265	18482	56.41	464	470	461	609	329	469	465.91	0.31	-1087	483	476	467	460	451	479	463	593	140	500	330	1	1	118583005	556	4.30	0.65	03	0.02	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	372579	N	N	1	N	N
51	20240913	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	468	-1	5	-0.21	7912471	16992	51.87	464	470	461	609	329	469	465.64	0.31	-1065	483	476	467	460	451	479	463	593	140	500	330	1	1	118583005	555	4.29	0.65	03	0.01	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	372579	N	N	5	N	N
52	20240913	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	469	0	3	0.00	7725567	16593	50.65	464	470	461	609	329	469	465.57	0.31	-964	483	476	467	460	451	479	463	593	140	500	330	1	1	118583005	556	4.30	0.65	03	0.01	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	372579	N	N	5	N	N
53	20240913	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	469	0	3	0.00	5064099	10866	33.17	464	470	461	609	329	469	466.02	0.31	-964	483	476	467	460	451	479	463	593	140	500	330	1	1	118583005	556	4.30	0.65	03	0.01	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	372579	N	N	5	N	N
54	20240913	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	468	-1	5	-0.21	4364291	9375	28.62	464	470	461	609	329	469	465.49	0.31	-941	483	476	467	460	451	479	463	593	140	500	330	1	1	118583005	555	4.29	0.65	03	0.01	109.00	718.00	749	20230927	-37.52	444	20240909	5.41	632	-25.95	20240102	444	5.41	20240909	749	-37.52	20230927	444	5.41	20240909	0.00	N	002630	500	592 억	372579	N	N	5	N	N
55	20240913	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	467	-2	5	-0.43	3724933	8005	24.43	464	470	461	609	329	469	465.28	0.31	-787	483	476	467	460	451	479	463	593	140	500	330	1	1	118583005	554	4.28	0.65	03	0.01	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.00	N	002630	500	592 억	372579	N	N	5	N	N
56	20240913	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	469	0	3	0.00	1318025	2834	8.65	464	470	461	609	329	469	464.93	0.31	-430	483	476	467	460	451	479	463	593	140	500	330	1	1	118583005	556	4.30	0.65	03	0.00	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	372579	N	N	5	N	N
57	20240913	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	463	-6	5	-1.28	419197	903	2.76	464	464	463	609	329	469	463.63	0.31	-367	483	476	467	460	451	479	463	593	140	500	330	1	1	118583005	549	4.25	0.64	03	0.00	109.00	718.00	749	20230927	-38.18	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	749	-38.18	20230927	444	4.28	20240909	0.00	N	002630	500	592 억	372579	N	N	5	N	N
58	20240912	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	469	8	2	1.74	14348547	30759	50.24	460	474	458	599	323	461	466.48	0.32	-2616	475	467	464	456	453	466	455	593	138	500	330	1	1	118583005	556	4.30	0.65	03	0.03	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	375195	N	N	5	N	N
59	20240912	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	466	5	2	1.08	13341163	28593	46.70	460	474	458	599	323	461	466.59	0.32	-3145	475	467	464	456	453	466	455	593	138	500	330	1	1	118583005	553	4.28	0.65	03	0.02	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	749	-37.78	20230927	444	4.95	20240909	0.00	N	002630	500	592 억	375195	N	N	1	N	N
60	20240912	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	469	8	2	1.74	9391247	20141	32.90	460	474	458	599	323	461	466.28	0.32	-3003	475	467	464	456	453	466	455	593	138	500	330	1	1	118583005	556	4.30	0.65	03	0.02	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	375195	N	N	1	N	N
61	20240912	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	467	6	2	1.30	6392185	13742	22.45	460	474	458	599	323	461	465.16	0.32	-1165	475	467	464	456	453	466	455	593	138	500	330	1	1	118583005	554	4.28	0.65	03	0.01	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.00	N	002630	500	592 억	375195	N	N	1	N	N
62	20240912	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	467	6	2	1.30	5167872	11097	18.13	460	474	460	599	323	461	465.70	0.32	-1084	475	467	464	456	453	466	455	593	138	500	330	1	1	118583005	554	4.28	0.65	03	0.01	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.00	N	002630	500	592 억	375195	N	N	1	N	N
63	20240912	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	469	8	2	1.74	4159717	8936	14.60	460	474	460	599	323	461	465.50	0.32	-914	475	467	464	456	453	466	455	593	138	500	330	1	1	118583005	556	4.30	0.65	03	0.01	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.00	N	002630	500	592 억	375195	N	N	1	N	N
64	20240912	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	466	5	2	1.08	3709008	7975	13.03	460	474	460	599	323	461	465.08	0.32	-914	475	467	464	456	453	466	455	593	138	500	330	1	1	118583005	553	4.28	0.65	03	0.01	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	749	-37.78	20230927	444	4.95	20240909	0.00	N	002630	500	592 억	375195	N	N	1	N	N
65	20240912	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	460	-1	5	-0.22	920	2	0.00	460	460	460	599	323	461	460.00	0.32	0	475	467	464	456	453	466	455	593	138	500	330	1	1	118583005	545	4.22	0.64	03	0.00	109.00	718.00	749	20230927	-38.58	444	20240909	3.60	632	-27.22	20240102	444	3.60	20240909	749	-38.58	20230927	444	3.60	20240909	0.00	N	002630	500	592 억	375195	N	N	1	N	N
66	20240911	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	461	-9	5	-1.91	28169705	60221	127.94	472	472	461	611	329	470	467.77	0.32	-2632	478	474	466	462	454	476	464	593	141	500	330	1	1	118583005	547	4.23	0.64	03	0.05	109.00	718.00	749	20230927	-38.45	444	20240909	3.83	632	-27.06	20240102	444	3.83	20240909	749	-38.45	20230927	444	3.83	20240909	0.01	N	002630	500	592 억	377827	N	N	1	N	N
67	20240911	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	465	-5	5	-1.06	27863627	59558	126.53	472	472	463	611	329	470	467.84	0.32	-2245	478	474	466	462	454	476	464	593	141	500	330	1	1	118583005	551	4.27	0.65	03	0.05	109.00	718.00	749	20230927	-37.92	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	749	-37.92	20230927	444	4.73	20240909	0.01	N	002630	500	592 억	377827	N	N	0	N	N
68	20240911	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	469	-1	5	-0.21	15377461	32754	69.59	472	472	468	611	329	470	469.48	0.32	-685	478	474	466	462	454	476	464	593	141	500	330	1	1	118583005	556	4.30	0.65	03	0.03	109.00	718.00	749	20230927	-37.38	444	20240909	5.63	632	-25.79	20240102	444	5.63	20240909	749	-37.38	20230927	444	5.63	20240909	0.01	N	002630	500	592 억	377827	N	N	0	N	N
69	20240911	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	470	0	3	0.00	9444014	20100	42.70	472	472	469	611	329	470	469.85	0.32	87	478	474	466	462	454	476	464	593	141	500	330	1	1	118583005	557	4.31	0.65	03	0.02	109.00	718.00	749	20230927	-37.25	444	20240909	5.86	632	-25.63	20240102	444	5.86	20240909	749	-37.25	20230927	444	5.86	20240909	0.01	N	002630	500	592 억	377827	N	N	0	N	N
70	20240911	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	471	1	2	0.21	9338733	19876	42.23	472	472	469	611	329	470	469.85	0.32	87	478	474	466	462	454	476	464	593	141	500	330	1	1	118583005	559	4.32	0.66	03	0.02	109.00	718.00	749	20230927	-37.12	444	20240909	6.08	632	-25.47	20240102	444	6.08	20240909	749	-37.12	20230927	444	6.08	20240909	0.01	N	002630	500	592 억	377827	N	N	0	N	N
71	20240911	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	470	0	3	0.00	9012355	19183	40.76	472	472	469	611	329	470	469.81	0.32	112	478	474	466	462	454	476	464	593	141	500	330	1	1	118583005	557	4.31	0.65	03	0.02	109.00	718.00	749	20230927	-37.25	444	20240909	5.86	632	-25.63	20240102	444	5.86	20240909	749	-37.25	20230927	444	5.86	20240909	0.01	N	002630	500	592 억	377827	N	N	0	N	N
72	20240911	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	470	0	3	0.00	3916827	8334	17.71	472	472	469	611	329	470	469.98	0.32	-12	478	474	466	462	454	476	464	593	141	500	330	1	1	118583005	557	4.31	0.65	03	0.01	109.00	718.00	749	20230927	-37.25	444	20240909	5.86	632	-25.63	20240102	444	5.86	20240909	749	-37.25	20230927	444	5.86	20240909	0.01	N	002630	500	592 억	377827	N	N	0	N	N
73	20240911	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	470	0	3	0.00	113940	242	0.51	472	472	470	611	329	470	470.83	0.32	-157	478	474	466	462	454	476	464	593	141	500	330	1	1	118583005	557	4.31	0.65	03	0.00	109.00	718.00	749	20230927	-37.25	444	20240909	5.86	632	-25.63	20240102	444	5.86	20240909	749	-37.25	20230927	444	5.86	20240909	0.01	N	002630	500	592 억	377827	N	N	0	N	N
74	20240910	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	470	3	2	0.64	21906058	47053	35.74	464	470	458	607	327	467	465.56	0.32	-519	482	474	459	451	436	478	455	593	140	500	330	1	1	118583005	557	4.31	0.65	03	0.04	109.00	718.00	749	20230927	-37.25	444	20240909	5.86	632	-25.63	20240102	444	5.86	20240909	749	-37.25	20230927	444	5.86	20240909	0.01	N	002630	500	592 억	378346	N	N	0	N	N
75	20240910	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	467	0	3	0.00	20289304	43602	33.12	464	467	458	607	327	467	465.33	0.32	-483	482	474	459	451	436	478	455	593	140	500	330	1	1	118583005	554	4.28	0.65	03	0.04	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.01	N	002630	500	592 억	378346	N	N	0	N	N
76	20240910	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	466	-1	5	-0.21	14032904	30195	22.93	464	467	458	607	327	467	464.74	0.32	-427	482	474	459	451	436	478	455	593	140	500	330	1	1	118583005	553	4.28	0.65	03	0.03	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	749	-37.78	20230927	444	4.95	20240909	0.01	N	002630	500	592 억	378346	N	N	0	N	N
77	20240910	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	465	-2	5	-0.43	11333909	24398	18.53	464	467	458	607	327	467	464.54	0.32	-427	482	474	459	451	436	478	455	593	140	500	330	1	1	118583005	551	4.27	0.65	03	0.02	109.00	718.00	749	20230927	-37.92	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	749	-37.92	20230927	444	4.73	20240909	0.01	N	002630	500	592 억	378346	N	N	0	N	N
78	20240910	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	466	-1	5	-0.21	10075413	21695	16.48	464	467	458	607	327	467	464.41	0.32	-304	482	474	459	451	436	478	455	593	140	500	330	1	1	118583005	553	4.28	0.65	03	0.02	109.00	718.00	749	20230927	-37.78	444	20240909	4.95	632	-26.27	20240102	444	4.95	20240909	749	-37.78	20230927	444	4.95	20240909	0.01	N	002630	500	592 억	378346	N	N	0	N	N
79	20240910	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	465	-2	5	-0.43	4851225	10445	7.93	464	467	458	607	327	467	464.45	0.32	-304	482	474	459	451	436	478	455	593	140	500	330	1	1	118583005	551	4.27	0.65	03	0.01	109.00	718.00	749	20230927	-37.92	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	749	-37.92	20230927	444	4.73	20240909	0.01	N	002630	500	592 억	378346	N	N	0	N	N
80	20240910	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	465	-2	5	-0.43	2954128	6363	4.83	464	467	458	607	327	467	464.27	0.32	-304	482	474	459	451	436	478	455	593	140	500	330	1	1	118583005	551	4.27	0.65	03	0.01	109.00	718.00	749	20230927	-37.92	444	20240909	4.73	632	-26.42	20240102	444	4.73	20240909	749	-37.92	20230927	444	4.73	20240909	0.01	N	002630	500	592 억	378346	N	N	0	N	N
81	20240910	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	464	-3	5	-0.64	108576	234	0.18	464	464	464	607	327	467	464.00	0.32	-34	482	474	459	451	436	478	455	593	140	500	330	1	1	118583005	550	4.26	0.65	03	0.00	109.00	718.00	749	20230927	-38.05	444	20240909	4.50	632	-26.58	20240102	444	4.50	20240909	749	-38.05	20230927	444	4.50	20240909	0.01	N	002630	500	592 억	378346	N	N	0	N	N
82	20240909	160130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	467	4	2	0.86	60545561	131664	174.55	444	467	444	601	325	463	459.85	0.32	-2817	477	469	464	456	451	467	454	593	138	500	330	1	1	118583005	554	4.28	0.65	03	0.11	109.00	718.00	749	20230927	-37.65	444	20240909	5.18	632	-26.11	20240102	444	5.18	20240909	749	-37.65	20230927	444	5.18	20240909	0.01	N	002630	500	592 억	381246	N	N	4	N	N
83	20240909	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	462	-1	5	-0.22	53066768	115450	153.06	444	464	444	601	325	463	459.65	0.32	-3109	477	469	464	456	451	467	454	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.10	109.00	718.00	749	20230927	-38.32	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	749	-38.32	20230927	444	4.05	20240909	0.01	N	002630	500	592 억	381246	N	N	4	N	N
84	20240909	140130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	462	-1	5	-0.22	52371042	113944	151.06	444	464	444	601	325	463	459.62	0.32	-3063	477	469	464	456	451	467	454	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.10	109.00	718.00	749	20230927	-38.32	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	749	-38.32	20230927	444	4.05	20240909	0.01	N	002630	500	592 억	381246	N	N	4	N	N
85	20240909	130130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	462	-1	5	-0.22	40084078	87401	115.87	444	464	444	601	325	463	458.62	0.32	-3611	477	469	464	456	451	467	454	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.07	109.00	718.00	749	20230927	-38.32	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	749	-38.32	20230927	444	4.05	20240909	0.01	N	002630	500	592 억	381246	N	N	4	N	N
86	20240909	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	462	-1	5	-0.22	33227767	72546	96.18	444	464	444	601	325	463	458.02	0.32	-3475	477	469	464	456	451	467	454	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.06	109.00	718.00	749	20230927	-38.32	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	749	-38.32	20230927	444	4.05	20240909	0.01	N	002630	500	592 억	381246	N	N	4	N	N
87	20240909	110129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	463	0	3	0.00	33199113	72484	96.10	444	464	444	601	325	463	458.02	0.32	-3516	477	469	464	456	451	467	454	593	138	500	330	1	1	118583005	549	4.25	0.64	03	0.06	109.00	718.00	749	20230927	-38.18	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	749	-38.18	20230927	444	4.28	20240909	0.01	N	002630	500	592 억	381246	N	N	4	N	N
88	20240909	100131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	462	-1	5	-0.22	31690608	69218	91.77	444	464	444	601	325	463	457.84	0.32	-4142	477	469	464	456	451	467	454	593	138	500	330	1	1	118583005	548	4.24	0.64	03	0.06	109.00	718.00	749	20230927	-38.32	444	20240909	4.05	632	-26.90	20240102	444	4.05	20240909	749	-38.32	20230927	444	4.05	20240909	0.01	N	002630	500	592 억	381246	N	N	4	N	N
89	20240909	090129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	463	0	3	0.00	2972096	6637	8.80	444	463	444	601	325	463	447.81	0.32	-142	477	469	464	456	451	467	454	593	138	500	330	1	1	118583005	549	4.25	0.64	03	0.01	109.00	718.00	749	20230927	-38.18	444	20240909	4.28	632	-26.74	20240102	444	4.28	20240909	749	-38.18	20230927	444	4.28	20240909	0.01	N	002630	500	592 억	381246	N	N	4	N	N
90	20240906	160127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	463	-3	5	-0.64	34964241	75429	102.14	470	472	459	605	327	466	463.54	0.33	-4888	484	474	467	457	450	471	454	593	139	500	330	1	1	118583005	549	4.25	0.64	03	0.06	109.00	718.00	749	20230927	-38.18	459	20240906	0.87	632	-26.74	20240102	459	0.87	20240906	749	-38.18	20230927	459	0.87	20240906	0.01	N	002630	500	592 억	386519	N	N	4	N	N
91	20240906	150130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	464	-2	5	-0.43	34562357	74561	100.96	470	472	459	605	327	466	463.54	0.33	-5252	484	474	467	457	450	471	454	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.06	109.00	718.00	749	20230927	-38.05	459	20240906	1.09	632	-26.58	20240102	459	1.09	20240906	749	-38.05	20230927	459	1.09	20240906	0.01	N	002630	500	592 억	386519	N	N	13	N	N
92	20240906	140131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	463	-3	5	-0.64	31332330	67544	91.46	470	472	459	605	327	466	463.88	0.33	-4443	484	474	467	457	450	471	454	593	139	500	330	1	1	118583005	549	4.25	0.64	03	0.06	109.00	718.00	749	20230927	-38.18	459	20240906	0.87	632	-26.74	20240102	459	0.87	20240906	749	-38.18	20230927	459	0.87	20240906	0.01	N	002630	500	592 억	386519	N	N	13	N	N
93	20240906	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	461	-5	5	-1.07	21369152	45882	62.13	470	472	459	605	327	466	465.74	0.33	-3406	484	474	467	457	450	471	454	593	139	500	330	1	1	118583005	547	4.23	0.64	03	0.04	109.00	718.00	749	20230927	-38.45	459	20240906	0.44	632	-27.06	20240102	459	0.44	20240906	749	-38.45	20230927	459	0.44	20240906	0.01	N	002630	500	592 억	386519	N	N	13	N	N
94	20240906	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	462	-4	5	-0.86	16331145	34954	47.33	470	472	460	605	327	466	467.22	0.33	-3161	484	474	467	457	450	471	454	593	139	500	330	1	1	118583005	548	4.24	0.64	03	0.03	109.00	718.00	749	20230927	-38.32	460	20240906	0.43	632	-26.90	20240102	460	0.43	20240906	749	-38.32	20230927	460	0.43	20240906	0.01	N	002630	500	592 억	386519	N	N	13	N	N
95	20240906	110130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	464	-2	5	-0.43	15412652	32965	44.64	470	472	460	605	327	466	467.55	0.33	-2908	484	474	467	457	450	471	454	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.03	109.00	718.00	749	20230927	-38.05	460	20240906	0.87	632	-26.58	20240102	460	0.87	20240906	749	-38.05	20230927	460	0.87	20240906	0.01	N	002630	500	592 억	386519	N	N	13	N	N
96	20240906	100129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	464	-2	5	-0.43	12752438	27187	36.81	470	472	460	605	327	466	469.06	0.33	-2778	484	474	467	457	450	471	454	593	139	500	330	1	1	118583005	550	4.26	0.65	03	0.02	109.00	718.00	749	20230927	-38.05	460	20240906	0.87	632	-26.58	20240102	460	0.87	20240906	749	-38.05	20230927	460	0.87	20240906	0.01	N	002630	500	592 억	386519	N	N	13	N	N
97	20240906	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	470	4	2	0.86	135830	289	0.39	470	470	470	605	327	466	470.00	0.33	-49	484	474	467	457	450	471	454	593	139	500	330	1	1	118583005	557	4.31	0.65	03	0.00	109.00	718.00	749	20230927	-37.25	460	20240905	2.17	632	-25.63	20240102	460	2.17	20240905	749	-37.25	20230927	460	2.17	20240905	0.01	N	002630	500	592 억	386519	N	N	13	N	N
98	20240905	160129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	466	-6	5	-1.27	34567669	73755	55.95	472	477	460	613	331	472	468.68	0.33	-4856	490	481	473	464	456	477	460	593	141	500	330	1	1	118583005	553	4.28	0.65	03	0.06	109.00	718.00	749	20230927	-37.78	460	20240905	1.30	632	-26.27	20240102	460	1.30	20240905	749	-37.78	20230927	460	1.30	20240905	0.01	N	002630	500	592 억	391375	N	N	13	N	N
99	20240905	150130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	470	-2	5	-0.42	32385731	69083	52.40	472	477	460	613	331	472	468.79	0.33	-4522	490	481	473	464	456	477	460	593	141	500	330	1	1	118583005	557	4.31	0.65	03	0.06	109.00	718.00	749	20230927	-37.25	460	20240905	2.17	632	-25.63	20240102	460	2.17	20240905	749	-37.25	20230927	460	2.17	20240905	0.01	N	002630	500	592 억	391375	N	N	29	N	N
100	20240905	140130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	462	-10	5	-2.12	30587766	65230	49.48	472	477	460	613	331	472	468.92	0.33	-2951	490	481	473	464	456	477	460	593	141	500	330	1	1	118583005	548	4.24	0.64	03	0.06	109.00	718.00	749	20230927	-38.32	460	20240905	0.43	632	-26.90	20240102	460	0.43	20240905	749	-38.32	20230927	460	0.43	20240905	0.01	N	002630	500	592 억	391375	N	N	29	N	N
101	20240905	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	462	-10	5	-2.12	28696639	61147	46.38	472	477	460	613	331	472	469.31	0.33	-2162	490	481	473	464	456	477	460	593	141	500	330	1	1	118583005	548	4.24	0.64	03	0.05	109.00	718.00	749	20230927	-38.32	460	20240905	0.43	632	-26.90	20240102	460	0.43	20240905	749	-38.32	20230927	460	0.43	20240905	0.01	N	002630	500	592 억	391375	N	N	29	N	N
102	20240905	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	467	-5	5	-1.06	24836048	52821	40.07	472	477	467	613	331	472	470.19	0.33	-1270	490	481	473	464	456	477	460	593	141	500	330	1	1	118583005	554	4.28	0.65	03	0.04	109.00	718.00	749	20230927	-37.65	465	20240904	0.43	632	-26.11	20240102	465	0.43	20240904	749	-37.65	20230927	465	0.43	20240904	0.01	N	002630	500	592 억	391375	N	N	29	N	N
103	20240905	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	472	0	3	0.00	9884586	20883	15.84	472	477	467	613	331	472	473.33	0.33	-407	490	481	473	464	456	477	460	593	141	500	330	1	1	118583005	560	4.33	0.66	03	0.02	109.00	718.00	749	20230927	-36.98	465	20240904	1.51	632	-25.32	20240102	465	1.51	20240904	749	-36.98	20230927	465	1.51	20240904	0.01	N	002630	500	592 억	391375	N	N	29	N	N
104	20240905	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	471	-1	5	-0.21	1862579	3963	3.01	472	475	467	613	331	472	469.99	0.33	997	490	481	473	464	456	477	460	593	141	500	330	1	1	118583005	559	4.32	0.66	03	0.00	109.00	718.00	749	20230927	-37.12	465	20240904	1.29	632	-25.47	20240102	465	1.29	20240904	749	-37.12	20230927	465	1.29	20240904	0.01	N	002630	500	592 억	391375	N	N	29	N	N
105	20240905	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	472	0	3	0.00	107616	228	0.17	472	472	472	613	331	472	472.00	0.33	-33	490	481	473	464	456	477	460	593	141	500	330	1	1	118583005	560	4.33	0.66	03	0.00	109.00	718.00	749	20230927	-36.98	465	20240904	1.51	632	-25.32	20240102	465	1.51	20240904	749	-36.98	20230927	465	1.51	20240904	0.01	N	002630	500	592 억	391375	N	N	29	N	N
106	20240904	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	472	-11	5	-2.28	62177670	131628	549.82	480	482	465	627	339	483	472.37	0.33	-2893	487	485	482	480	477	483	478	593	144	500	340	1	1	118583005	560	4.33	0.66	03	0.11	109.00	718.00	749	20230927	-36.98	465	20240904	1.51	632	-25.32	20240102	465	1.51	20240904	749	-36.98	20230927	465	1.51	20240904	0.01	N	002630	500	592 억	394268	N	N	29	N	N
107	20240904	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	470	-13	5	-2.69	59064551	125009	522.18	480	482	465	627	339	483	472.48	0.33	-3436	487	485	482	480	477	483	478	593	144	500	340	1	1	118583005	557	4.31	0.65	03	0.11	109.00	718.00	749	20230927	-37.25	465	20240904	1.08	632	-25.63	20240102	465	1.08	20240904	749	-37.25	20230927	465	1.08	20240904	0.01	N	002630	500	592 억	394268	N	N	27	N	N
108	20240904	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	472	-11	5	-2.28	42468676	89740	374.85	480	482	465	627	339	483	473.24	0.33	-2468	487	485	482	480	477	483	478	593	144	500	340	1	1	118583005	560	4.33	0.66	03	0.08	109.00	718.00	749	20230927	-36.98	465	20240904	1.51	632	-25.32	20240102	465	1.51	20240904	749	-36.98	20230927	465	1.51	20240904	0.01	N	002630	500	592 억	394268	N	N	27	N	N
109	20240904	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	473	-10	5	-2.07	38700099	81755	341.50	480	482	465	627	339	483	473.37	0.33	-890	487	485	482	480	477	483	478	593	144	500	340	1	1	118583005	561	4.34	0.66	03	0.07	109.00	718.00	749	20230927	-36.85	465	20240904	1.72	632	-25.16	20240102	465	1.72	20240904	749	-36.85	20230927	465	1.72	20240904	0.01	N	002630	500	592 억	394268	N	N	27	N	N
110	20240904	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	474	-9	5	-1.86	32236364	68097	284.45	480	482	465	627	339	483	473.39	0.33	-1006	487	485	482	480	477	483	478	593	144	500	340	1	1	118583005	562	4.35	0.66	03	0.06	109.00	718.00	749	20230927	-36.72	465	20240904	1.94	632	-25.00	20240102	465	1.94	20240904	749	-36.72	20230927	465	1.94	20240904	0.01	N	002630	500	592 억	394268	N	N	27	N	N
111	20240904	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	474	-9	5	-1.86	25122387	53109	221.84	480	482	465	627	339	483	473.03	0.33	-1376	487	485	482	480	477	483	478	593	144	500	340	1	1	118583005	562	4.35	0.66	03	0.04	109.00	718.00	749	20230927	-36.72	465	20240904	1.94	632	-25.00	20240102	465	1.94	20240904	749	-36.72	20230927	465	1.94	20240904	0.01	N	002630	500	592 억	394268	N	N	27	N	N
112	20240904	100130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	478	-5	5	-1.04	18838408	39886	166.61	480	482	465	627	339	483	472.31	0.33	-2629	487	485	482	480	477	483	478	593	144	500	340	1	1	118583005	567	4.39	0.67	03	0.03	109.00	718.00	749	20230927	-36.18	465	20240904	2.80	632	-24.37	20240102	465	2.80	20240904	749	-36.18	20230927	465	2.80	20240904	0.01	N	002630	500	592 억	394268	N	N	27	N	N
113	20240904	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	475	-8	5	-1.66	1403723	2932	12.25	480	482	475	627	339	483	478.76	0.33	-11	487	485	482	480	477	483	478	593	144	500	340	1	1	118583005	563	4.36	0.66	03	0.00	109.00	718.00	749	20230927	-36.58	470	20240902	1.06	632	-24.84	20240102	470	1.06	20240902	749	-36.58	20230927	470	1.06	20240902	0.01	N	002630	500	592 억	394268	N	N	27	N	N
114	20240903	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	483	3	2	0.62	11525566	23939	25.39	484	484	479	624	336	480	481.46	0.33	-1552	492	486	478	472	464	482	468	593	144	500	340	1	1	118583005	573	4.43	0.67	03	0.02	109.00	718.00	749	20230927	-35.51	470	20240902	2.77	632	-23.58	20240102	470	2.77	20240902	749	-35.51	20230927	470	2.77	20240902	0.01	N	002630	500	592 억	395820	N	N	27	N	N
115	20240903	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	483	3	2	0.62	11201116	23267	24.68	484	484	479	624	336	480	481.42	0.33	-1286	492	486	478	472	464	482	468	593	144	500	340	1	1	118583005	573	4.43	0.67	03	0.02	109.00	718.00	749	20230927	-35.51	470	20240902	2.77	632	-23.58	20240102	470	2.77	20240902	749	-35.51	20230927	470	2.77	20240902	0.01	N	002630	500	592 억	395820	N	N	3	N	N
116	20240903	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	481	1	2	0.21	8474379	17594	18.66	484	484	479	624	336	480	481.66	0.33	-1136	492	486	478	472	464	482	468	593	144	500	340	1	1	118583005	570	4.41	0.67	03	0.01	109.00	718.00	749	20230927	-35.78	470	20240902	2.34	632	-23.89	20240102	470	2.34	20240902	749	-35.78	20230927	470	2.34	20240902	0.01	N	002630	500	592 억	395820	N	N	3	N	N
117	20240903	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	484	4	2	0.83	8197282	17018	18.05	484	484	479	624	336	480	481.68	0.33	-1042	492	486	478	472	464	482	468	593	144	500	340	1	1	118583005	574	4.44	0.67	03	0.01	109.00	718.00	749	20230927	-35.38	470	20240902	2.98	632	-23.42	20240102	470	2.98	20240902	749	-35.38	20230927	470	2.98	20240902	0.01	N	002630	500	592 억	395820	N	N	3	N	N
118	20240903	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	481	1	2	0.21	5761885	11976	12.70	484	484	479	624	336	480	481.12	0.33	-1042	492	486	478	472	464	482	468	593	144	500	340	1	1	118583005	570	4.41	0.67	03	0.01	109.00	718.00	749	20230927	-35.78	470	20240902	2.34	632	-23.89	20240102	470	2.34	20240902	749	-35.78	20230927	470	2.34	20240902	0.01	N	002630	500	592 억	395820	N	N	3	N	N
119	20240903	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	480	0	3	0.00	2826520	5867	6.22	484	484	479	624	336	480	481.77	0.33	-1535	492	486	478	472	464	482	468	593	144	500	340	1	1	118583005	569	4.40	0.67	03	0.00	109.00	718.00	749	20230927	-35.91	470	20240902	2.13	632	-24.05	20240102	470	2.13	20240902	749	-35.91	20230927	470	2.13	20240902	0.01	N	002630	500	592 억	395820	N	N	3	N	N
120	20240903	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	481	1	2	0.21	2774193	5758	6.11	484	484	479	624	336	480	481.80	0.33	-1446	492	486	478	472	464	482	468	593	144	500	340	1	1	118583005	570	4.41	0.67	03	0.00	109.00	718.00	749	20230927	-35.78	470	20240902	2.34	632	-23.89	20240102	470	2.34	20240902	749	-35.78	20230927	470	2.34	20240902	0.01	N	002630	500	592 억	395820	N	N	3	N	N
121	20240903	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	484	4	2	0.83	2904	6	0.01	484	484	484	624	336	480	484.00	0.33	0	492	486	478	472	464	482	468	593	144	500	340	1	1	118583005	574	4.44	0.67	03	0.00	109.00	718.00	749	20230927	-35.38	470	20240902	2.98	632	-23.42	20240102	470	2.98	20240902	749	-35.38	20230927	470	2.98	20240902	0.01	N	002630	500	592 억	395820	N	N	3	N	N
122	20240902	160127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	480	-4	5	-0.83	44801457	94240	102.53	484	484	470	629	339	484	475.40	0.34	-5742	499	491	486	478	473	490	477	593	145	500	340	1	1	118583005	569	4.40	0.67	03	0.08	109.00	718.00	749	20230927	-35.91	470	20240902	2.13	632	-24.05	20240102	470	2.13	20240902	749	-35.91	20230927	470	2.13	20240902	0.01	N	002630	500	592 억	401562	N	N	3	N	N
123	20240902	150127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	479	-5	5	-1.03	41734498	87844	95.57	484	484	470	629	339	484	475.10	0.34	-5099	499	491	486	478	473	490	477	593	145	500	340	1	1	118583005	568	4.39	0.67	03	0.07	109.00	718.00	749	20230927	-36.05	470	20240902	1.91	632	-24.21	20240102	470	1.91	20240902	749	-36.05	20230927	470	1.91	20240902	0.01	N	002630	500	592 억	401562	N	N	5	N	N
124	20240902	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	476	-8	5	-1.65	37347956	78670	85.59	484	484	470	629	339	484	474.74	0.34	-4127	499	491	486	478	473	490	477	593	145	500	340	1	1	118583005	564	4.37	0.66	03	0.07	109.00	718.00	749	20230927	-36.45	470	20240902	1.28	632	-24.68	20240102	470	1.28	20240902	749	-36.45	20230927	470	1.28	20240902	0.01	N	002630	500	592 억	401562	N	N	5	N	N
125	20240902	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	477	-7	5	-1.45	36196446	76253	82.96	484	484	470	629	339	484	474.69	0.34	-3146	499	491	486	478	473	490	477	593	145	500	340	1	1	118583005	566	4.38	0.66	03	0.06	109.00	718.00	749	20230927	-36.32	470	20240902	1.49	632	-24.53	20240102	470	1.49	20240902	749	-36.32	20230927	470	1.49	20240902	0.01	N	002630	500	592 억	401562	N	N	5	N	N
126	20240902	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	474	-10	5	-2.07	35326638	74428	80.98	484	484	470	629	339	484	474.64	0.34	-2786	499	491	486	478	473	490	477	593	145	500	340	1	1	118583005	562	4.35	0.66	03	0.06	109.00	718.00	749	20230927	-36.72	470	20240902	0.85	632	-25.00	20240102	470	0.85	20240902	749	-36.72	20230927	470	0.85	20240902	0.01	N	002630	500	592 억	401562	N	N	5	N	N
127	20240902	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	474	-10	5	-2.07	30349725	63900	69.52	484	484	470	629	339	484	474.96	0.34	-2038	499	491	486	478	473	490	477	593	145	500	340	1	1	118583005	562	4.35	0.66	03	0.05	109.00	718.00	749	20230927	-36.72	470	20240902	0.85	632	-25.00	20240102	470	0.85	20240902	749	-36.72	20230927	470	0.85	20240902	0.01	N	002630	500	592 억	401562	N	N	5	N	N
128	20240902	100127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	476	-8	5	-1.65	19188633	40393	43.95	484	484	470	629	339	484	475.05	0.34	-1683	499	491	486	478	473	490	477	593	145	500	340	1	1	118583005	564	4.37	0.66	03	0.03	109.00	718.00	749	20230927	-36.45	470	20240902	1.28	632	-24.68	20240102	470	1.28	20240902	749	-36.45	20230927	470	1.28	20240902	0.01	N	002630	500	592 억	401562	N	N	5	N	N
129	20240902	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	480	-4	5	-0.83	1032337	2149	2.34	484	484	480	629	339	484	480.38	0.34	56	499	491	486	478	473	490	477	593	145	500	340	1	1	118583005	569	4.40	0.67	03	0.00	109.00	718.00	749	20230927	-35.91	471	20240806	1.91	632	-24.05	20240102	471	1.91	20240806	749	-35.91	20230927	471	1.91	20240806	0.01	N	002630	500	592 억	401562	N	N	5	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History