KissMeData/002630/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160135	57	100.00	KOSPI		제약	N	N	N	N	N	1455	183	2	14.39	94584406688	63955316	852.91	1335	1603	1273	1653	891	1272	1478.95	0.71	769985	1407	1339	1302	1234	1197	1321	1216	593	381	500	780	1	1	118583005	1725	13.35	2.03	03	53.93	109.00	718.00	2055	20250115	-29.20	408	20241115	256.62	2055	-29.20	20250115	1232	18.10	20250121	2055	-29.20	20250115	408	256.62	20241115	N	002630	500	592 억	843171	N	N	0	N	00	N
3	20250124	150135	57	100.00	KOSPI		제약	N	N	N	N	N	1504	232	2	18.24	87853186438	59457625	792.93	1335	1603	1273	1653	891	1272	1477.58	0.71	620854	1407	1339	1302	1234	1197	1321	1216	593	381	500	780	1	1	118583005	1783	13.80	2.09	03	50.14	109.00	718.00	2055	20250115	-26.81	408	20241115	268.63	2055	-26.81	20250115	1232	22.08	20250121	2055	-26.81	20250115	408	268.63	20241115	N	002630	500	592 억	843171	N	N	0	N	00	N
4	20250124	140136	57	100.00	KOSPI		제약	N	N	N	N	N	1556	284	2	22.33	74514151818	50744553	676.73	1335	1603	1273	1653	891	1272	1468.43	0.71	158554	1407	1339	1302	1234	1197	1321	1216	593	381	500	780	1	1	118583005	1845	14.28	2.17	03	42.79	109.00	718.00	2055	20250115	-24.28	408	20241115	281.37	2055	-24.28	20250115	1232	26.30	20250121	2055	-24.28	20250115	408	281.37	20241115	N	002630	500	592 억	843171	N	N	0	N	00	N
5	20250124	130136	57	100.00	KOSPI		제약	N	N	N	N	N	1579	307	2	24.14	47975073767	33878466	451.80	1335	1583	1273	1653	891	1272	1416.10	0.71	602682	1407	1339	1302	1234	1197	1321	1216	593	381	500	780	1	1	118583005	1872	14.49	2.20	03	28.57	109.00	718.00	2055	20250115	-23.16	408	20241115	287.01	2055	-23.16	20250115	1232	28.17	20250121	2055	-23.16	20250115	408	287.01	20241115	N	002630	500	592 억	843171	N	N	0	N	00	N
6	20250124	120135	57	100.00	KOSPI		제약	N	N	N	N	N	1426	154	2	12.11	28935587453	21019097	280.31	1335	1460	1273	1653	891	1272	1376.65	0.71	744546	1407	1339	1302	1234	1197	1321	1216	593	381	500	780	1	1	118583005	1691	13.08	1.99	03	17.73	109.00	718.00	2055	20250115	-30.61	408	20241115	249.51	2055	-30.61	20250115	1232	15.75	20250121	2055	-30.61	20250115	408	249.51	20241115	N	002630	500	592 억	843171	N	N	0	N	00	N
7	20250124	110136	57	100.00	KOSPI		제약	N	N	N	N	N	1346	74	2	5.82	20661218492	15134629	201.83	1335	1429	1273	1653	891	1272	1365.18	0.71	334305	1407	1339	1302	1234	1197	1321	1216	593	381	500	780	1	1	118583005	1596	12.35	1.87	03	12.76	109.00	718.00	2055	20250115	-34.50	408	20241115	229.90	2055	-34.50	20250115	1232	9.25	20250121	2055	-34.50	20250115	408	229.90	20241115	N	002630	500	592 억	843171	N	N	0	N	00	N
8	20250124	100136	57	100.00	KOSPI		제약	N	N	N	N	N	1305	33	2	2.59	5403082074	4079713	54.41	1335	1386	1273	1653	891	1272	1324.41	0.71	-29902	1407	1339	1302	1234	1197	1321	1216	593	381	500	780	1	1	118583005	1548	11.97	1.82	03	3.44	109.00	718.00	2055	20250115	-36.50	408	20241115	219.85	2055	-36.50	20250115	1232	5.93	20250121	2055	-36.50	20250115	408	219.85	20241115	N	002630	500	592 억	843171	N	N	0	N	00	N
9	20250124	090136	57	100.00	KOSPI		제약	N	N	N	N	N	1372	100	2	7.86	1211439156	900244	12.01	1335	1385	1321	1653	891	1272	1345.87	0.71	102080	1407	1339	1302	1234	1197	1321	1216	593	381	500	780	1	1	118583005	1627	12.59	1.91	03	0.76	109.00	718.00	2055	20250115	-33.24	408	20241115	236.27	2055	-33.24	20250115	1232	11.36	20250121	2055	-33.24	20250115	408	236.27	20241115	N	002630	500	592 억	843171	N	N	0	N	00	N
10	20250123	160136	57	100.00	KOSPI		제약	N	N	N	N	N	1272	-71	5	-5.29	9554322814	7279125	92.74	1324	1370	1265	1745	941	1343	1312.58	0.69	29531	1449	1395	1365	1311	1281	1385	1301	593	402	500	830	1	1	118583005	1508	11.67	1.77	03	6.14	109.00	718.00	2055	20250115	-38.10	408	20241115	211.76	2055	-38.10	20250115	1232	3.25	20250121	2055	-38.10	20250115	408	211.76	20241115	N	002630	500	592 억	812881	N	N	7	N	00	N
11	20250123	150134	57	100.00	KOSPI		제약	N	N	N	N	N	1277	-66	5	-4.91	8788211478	6676911	85.07	1324	1370	1270	1745	941	1343	1316.20	0.69	-8607	1449	1395	1365	1311	1281	1385	1301	593	402	500	830	1	1	118583005	1514	11.72	1.78	03	5.63	109.00	718.00	2055	20250115	-37.86	408	20241115	212.99	2055	-37.86	20250115	1232	3.65	20250121	2055	-37.86	20250115	408	212.99	20241115	N	002630	500	592 억	812881	N	N	7	N	00	N
12	20250123	140135	57	100.00	KOSPI		제약	N	N	N	N	N	1278	-65	5	-4.84	7766113462	5885076	74.98	1324	1370	1270	1745	941	1343	1319.61	0.69	21689	1449	1395	1365	1311	1281	1385	1301	593	402	500	830	1	1	118583005	1515	11.72	1.78	03	4.96	109.00	718.00	2055	20250115	-37.81	408	20241115	213.24	2055	-37.81	20250115	1232	3.73	20250121	2055	-37.81	20250115	408	213.24	20241115	N	002630	500	592 억	812881	N	N	7	N	00	N
13	20250123	130135	57	100.00	KOSPI		제약	N	N	N	N	N	1298	-45	5	-3.35	6190997092	4663451	59.42	1324	1370	1285	1745	941	1343	1327.55	0.69	46916	1449	1395	1365	1311	1281	1385	1301	593	402	500	830	1	1	118583005	1539	11.91	1.81	03	3.93	109.00	718.00	2055	20250115	-36.84	408	20241115	218.14	2055	-36.84	20250115	1232	5.36	20250121	2055	-36.84	20250115	408	218.14	20241115	N	002630	500	592 억	812881	N	N	7	N	00	N
14	20250123	120135	57	100.00	KOSPI		제약	N	N	N	N	N	1331	-12	5	-0.89	5280391758	3973013	50.62	1324	1370	1285	1745	941	1343	1329.05	0.69	74938	1449	1395	1365	1311	1281	1385	1301	593	402	500	830	1	1	118583005	1578	12.21	1.85	03	3.35	109.00	718.00	2055	20250115	-35.23	408	20241115	226.23	2055	-35.23	20250115	1232	8.04	20250121	2055	-35.23	20250115	408	226.23	20241115	N	002630	500	592 억	812881	N	N	7	N	00	N
15	20250123	110136	57	100.00	KOSPI		제약	N	N	N	N	N	1322	-21	5	-1.56	3967333798	2996396	38.18	1324	1360	1285	1745	941	1343	1324.01	0.69	71148	1449	1395	1365	1311	1281	1385	1301	593	402	500	830	1	1	118583005	1568	12.13	1.84	03	2.53	109.00	718.00	2055	20250115	-35.67	408	20241115	224.02	2055	-35.67	20250115	1232	7.31	20250121	2055	-35.67	20250115	408	224.02	20241115	N	002630	500	592 억	812881	N	N	7	N	00	N
16	20250123	100135	57	100.00	KOSPI		제약	N	N	N	N	N	1341	-2	5	-0.15	2879236441	2176362	27.73	1324	1360	1285	1745	941	1343	1322.93	0.69	63440	1449	1395	1365	1311	1281	1385	1301	593	402	500	830	1	1	118583005	1590	12.30	1.87	03	1.84	109.00	718.00	2055	20250115	-34.74	408	20241115	228.68	2055	-34.74	20250115	1232	8.85	20250121	2055	-34.74	20250115	408	228.68	20241115	N	002630	500	592 억	812881	N	N	7	N	00	N
17	20250123	090135	57	100.00	KOSPI		제약	N	N	N	N	N	1325	-18	5	-1.34	148100741	111830	1.42	1324	1326	1321	1745	941	1343	1323.74	0.69	18331	1449	1395	1365	1311	1281	1385	1301	593	402	500	830	1	1	118583005	1571	12.16	1.85	03	0.09	109.00	718.00	2055	20250115	-35.52	408	20241115	224.75	2055	-35.52	20250115	1232	7.55	20250121	2055	-35.52	20250115	408	224.75	20241115	N	002630	500	592 억	812881	N	N	7	N	00	N
18	20250122	160135	57	100.00	KOSPI		제약	N	N	N	N	N	1343	-44	5	-3.17	10635709056	7712130	37.12	1343	1419	1335	1803	971	1387	1379.21	0.76	-88071	1573	1480	1356	1263	1139	1526	1309	593	416	500	850	1	1	118583005	1593	12.32	1.87	03	6.50	109.00	718.00	2055	20250115	-34.65	408	20241115	229.17	2055	-34.65	20250115	1232	9.01	20250121	2055	-34.65	20250115	408	229.17	20241115	N	002630	500	592 억	899634	N	N	7	N	00	N
19	20250122	150134	57	100.00	KOSPI		제약	N	N	N	N	N	1363	-24	5	-1.73	9870462262	7145611	34.40	1343	1419	1335	1803	971	1387	1381.33	0.76	-41690	1573	1480	1356	1263	1139	1526	1309	593	416	500	850	1	1	118583005	1616	12.50	1.90	03	6.03	109.00	718.00	2055	20250115	-33.67	408	20241115	234.07	2055	-33.67	20250115	1232	10.63	20250121	2055	-33.67	20250115	408	234.07	20241115	N	002630	500	592 억	899634	N	N	0	N	00	N
20	20250122	140134	57	100.00	KOSPI		제약	N	N	N	N	N	1364	-23	5	-1.66	9155194704	6621698	31.88	1343	1419	1335	1803	971	1387	1382.61	0.76	-16275	1573	1480	1356	1263	1139	1526	1309	593	416	500	850	1	1	118583005	1617	12.51	1.90	03	5.58	109.00	718.00	2055	20250115	-33.63	408	20241115	234.31	2055	-33.63	20250115	1232	10.71	20250121	2055	-33.63	20250115	408	234.31	20241115	N	002630	500	592 억	899634	N	N	0	N	00	N
21	20250122	130135	57	100.00	KOSPI		제약	N	N	N	N	N	1375	-12	5	-0.87	8400443322	6068820	29.21	1343	1419	1335	1803	971	1387	1384.20	0.76	103668	1573	1480	1356	1263	1139	1526	1309	593	416	500	850	1	1	118583005	1631	12.61	1.92	03	5.12	109.00	718.00	2055	20250115	-33.09	408	20241115	237.01	2055	-33.09	20250115	1232	11.61	20250121	2055	-33.09	20250115	408	237.01	20241115	N	002630	500	592 억	899634	N	N	0	N	00	N
22	20250122	120134	57	100.00	KOSPI		제약	N	N	N	N	N	1375	-12	5	-0.87	7812214354	5641148	27.16	1343	1419	1335	1803	971	1387	1384.86	0.76	119379	1573	1480	1356	1263	1139	1526	1309	593	416	500	850	1	1	118583005	1631	12.61	1.92	03	4.76	109.00	718.00	2055	20250115	-33.09	408	20241115	237.01	2055	-33.09	20250115	1232	11.61	20250121	2055	-33.09	20250115	408	237.01	20241115	N	002630	500	592 억	899634	N	N	0	N	00	N
23	20250122	110134	57	100.00	KOSPI		제약	N	N	N	N	N	1385	-2	5	-0.14	7115180045	5136272	24.73	1343	1419	1335	1803	971	1387	1385.28	0.76	147281	1573	1480	1356	1263	1139	1526	1309	593	416	500	850	1	1	118583005	1642	12.71	1.93	03	4.33	109.00	718.00	2055	20250115	-32.60	408	20241115	239.46	2055	-32.60	20250115	1232	12.42	20250121	2055	-32.60	20250115	408	239.46	20241115	N	002630	500	592 억	899634	N	N	0	N	00	N
24	20250122	100135	57	100.00	KOSPI		제약	N	N	N	N	N	1361	-26	5	-1.87	4389906031	3184609	15.33	1343	1418	1335	1803	971	1387	1378.47	0.76	32316	1573	1480	1356	1263	1139	1526	1309	593	416	500	850	1	1	118583005	1614	12.49	1.90	03	2.69	109.00	718.00	2055	20250115	-33.77	408	20241115	233.58	2055	-33.77	20250115	1232	10.47	20250121	2055	-33.77	20250115	408	233.58	20241115	N	002630	500	592 억	899634	N	N	0	N	00	N
25	20250122	090135	57	100.00	KOSPI		제약	N	N	N	N	N	1372	-15	5	-1.08	471146631	349345	1.68	1343	1372	1343	1803	971	1387	1348.62	0.76	105054	1573	1480	1356	1263	1139	1526	1309	593	416	500	850	1	1	118583005	1627	12.59	1.91	03	0.29	109.00	718.00	2055	20250115	-33.24	408	20241115	236.27	2055	-33.24	20250115	1232	11.36	20250121	2055	-33.24	20250115	408	236.27	20241115	N	002630	500	592 억	899634	N	N	0	N	00	N
26	20250121	160134	57	100.00	KOSPI		제약	N	N	N	N	N	1387	58	2	4.36	27684454912	20562611	154.55	1373	1449	1232	1727	931	1329	1346.25	0.68	96361	1551	1440	1384	1273	1217	1412	1245	593	398	500	820	1	1	118583005	1645	12.72	1.93	03	17.34	109.00	718.00	2055	20250115	-32.51	408	20241115	239.95	2055	-32.51	20250115	1232	12.58	20250121	2055	-32.51	20250115	408	239.95	20241115	N	002630	500	592 억	804331	N	N	0	N	00	N
27	20250121	150135	57	100.00	KOSPI		제약	N	N	N	N	N	1363	34	2	2.56	23286447526	17417783	130.91	1373	1449	1232	1727	931	1329	1336.94	0.68	108262	1551	1440	1384	1273	1217	1412	1245	593	398	500	820	1	1	118583005	1616	12.50	1.90	03	14.69	109.00	718.00	2055	20250115	-33.67	408	20241115	234.07	2055	-33.67	20250115	1232	10.63	20250121	2055	-33.67	20250115	408	234.07	20241115	N	002630	500	592 억	804331	N	N	0	N	00	N
28	20250121	140135	57	100.00	KOSPI		제약	N	N	N	N	N	1291	-38	5	-2.86	9697231718	7621119	57.28	1373	1373	1232	1727	931	1329	1272.42	0.68	137632	1551	1440	1384	1273	1217	1412	1245	593	398	500	820	1	1	118583005	1531	11.84	1.80	03	6.43	109.00	718.00	2055	20250115	-37.18	408	20241115	216.42	2055	-37.18	20250115	1232	4.79	20250121	2055	-37.18	20250115	408	216.42	20241115	N	002630	500	592 억	804331	N	N	0	N	00	N
29	20250121	130134	57	100.00	KOSPI		제약	N	N	N	N	N	1264	-65	5	-4.89	7570494298	5961183	44.80	1373	1373	1232	1727	931	1329	1269.96	0.68	179988	1551	1440	1384	1273	1217	1412	1245	593	398	500	820	1	1	118583005	1499	11.60	1.76	03	5.03	109.00	718.00	2055	20250115	-38.49	408	20241115	209.80	2055	-38.49	20250115	1232	2.60	20250121	2055	-38.49	20250115	408	209.80	20241115	N	002630	500	592 억	804331	N	N	0	N	00	N
30	20250121	120134	57	100.00	KOSPI		제약	N	N	N	N	N	1238	-91	5	-6.85	6318386587	4960415	37.28	1373	1373	1236	1727	931	1329	1273.76	0.68	84399	1551	1440	1384	1273	1217	1412	1245	593	398	500	820	1	1	118583005	1468	11.36	1.72	03	4.18	109.00	718.00	2055	20250115	-39.76	408	20241115	203.43	2055	-39.76	20250115	1236	0.16	20250121	2055	-39.76	20250115	408	203.43	20241115	N	002630	500	592 억	804331	N	N	0	N	00	N
31	20250121	110132	57	100.00	KOSPI		제약	N	N	N	N	N	1250	-79	5	-5.94	5644855651	4417859	33.20	1373	1373	1239	1727	931	1329	1277.74	0.68	82797	1551	1440	1384	1273	1217	1412	1245	593	398	500	820	1	1	118583005	1482	11.47	1.74	03	3.73	109.00	718.00	2055	20250115	-39.17	408	20241115	206.37	2055	-39.17	20250115	1239	0.89	20250121	2055	-39.17	20250115	408	206.37	20241115	N	002630	500	592 억	804331	N	N	0	N	00	N
32	20250121	100130	57	100.00	KOSPI		제약	N	N	N	N	N	1249	-80	5	-6.02	4347568286	3377672	25.39	1373	1373	1248	1727	931	1329	1287.15	0.68	53338	1551	1440	1384	1273	1217	1412	1245	593	398	500	820	1	1	118583005	1481	11.46	1.74	03	2.85	109.00	718.00	2055	20250115	-39.22	408	20241115	206.13	2055	-39.22	20250115	1248	0.08	20250121	2055	-39.22	20250115	408	206.13	20241115	N	002630	500	592 억	804331	N	N	0	N	00	N
33	20250121	090135	57	100.00	KOSPI		제약	N	N	N	N	N	1344	15	2	1.13	231397488	169773	1.28	1373	1373	1338	1727	931	1329	1362.98	0.68	-11374	1551	1440	1384	1273	1217	1412	1245	593	398	500	820	1	1	118583005	1594	12.33	1.87	03	0.14	109.00	718.00	2055	20250115	-34.60	408	20241115	229.41	2055	-34.60	20250115	1317	2.05	20250117	2055	-34.60	20250115	408	229.41	20241115	N	002630	500	592 억	804331	N	N	0	N	00	N
34	20250120	160134	57	100.00	KOSPI		제약	N	N	N	N	N	1329	-1	5	-0.08	18540778014	13220208	116.36	1376	1495	1328	1729	931	1330	1402.51	0.62	74437	1561	1445	1381	1265	1201	1413	1233	593	399	500	820	1	1	118583005	1576	12.19	1.85	03	11.15	109.00	718.00	2055	20250115	-35.33	408	20241115	225.74	2055	-35.33	20250115	1317	0.91	20250117	2055	-35.33	20250115	408	225.74	20241115	N	002630	500	592 억	731878	N	N	0	N	00	N
35	20250120	150135	57	100.00	KOSPI		제약	N	N	N	N	N	1337	7	2	0.53	18077509789	12872352	113.30	1376	1495	1328	1729	931	1330	1404.42	0.62	60914	1561	1445	1381	1265	1201	1413	1233	593	399	500	820	1	1	118583005	1585	12.27	1.86	03	10.86	109.00	718.00	2055	20250115	-34.94	408	20241115	227.70	2055	-34.94	20250115	1317	1.52	20250117	2055	-34.94	20250115	408	227.70	20241115	N	002630	500	592 억	731878	N	N	0	N	00	N
36	20250120	140134	57	100.00	KOSPI		제약	N	N	N	N	N	1335	5	2	0.38	17475867320	12422972	109.35	1376	1495	1328	1729	931	1330	1406.79	0.62	69563	1561	1445	1381	1265	1201	1413	1233	593	399	500	820	1	1	118583005	1583	12.25	1.86	03	10.48	109.00	718.00	2055	20250115	-35.04	408	20241115	227.21	2055	-35.04	20250115	1317	1.37	20250117	2055	-35.04	20250115	408	227.21	20241115	N	002630	500	592 억	731878	N	N	0	N	00	N
37	20250120	130133	57	100.00	KOSPI		제약	N	N	N	N	N	1339	9	2	0.68	16933473546	12016271	105.77	1376	1495	1328	1729	931	1330	1409.27	0.62	10810	1561	1445	1381	1265	1201	1413	1233	593	399	500	820	1	1	118583005	1588	12.28	1.86	03	10.13	109.00	718.00	2055	20250115	-34.84	408	20241115	228.19	2055	-34.84	20250115	1317	1.67	20250117	2055	-34.84	20250115	408	228.19	20241115	N	002630	500	592 억	731878	N	N	0	N	00	N
38	20250120	120134	57	100.00	KOSPI		제약	N	N	N	N	N	1341	11	2	0.83	16539086993	11723114	103.19	1376	1495	1328	1729	931	1330	1410.87	0.62	9769	1561	1445	1381	1265	1201	1413	1233	593	399	500	820	1	1	118583005	1590	12.30	1.87	03	9.89	109.00	718.00	2055	20250115	-34.74	408	20241115	228.68	2055	-34.74	20250115	1317	1.82	20250117	2055	-34.74	20250115	408	228.68	20241115	N	002630	500	592 억	731878	N	N	0	N	00	N
39	20250120	110134	57	100.00	KOSPI		제약	N	N	N	N	N	1353	23	2	1.73	15702413241	11100141	97.70	1376	1495	1328	1729	931	1330	1414.68	0.62	115915	1561	1445	1381	1265	1201	1413	1233	593	399	500	820	1	1	118583005	1604	12.41	1.88	03	9.36	109.00	718.00	2055	20250115	-34.16	408	20241115	231.62	2055	-34.16	20250115	1317	2.73	20250117	2055	-34.16	20250115	408	231.62	20241115	N	002630	500	592 억	731878	N	N	0	N	00	N
40	20250120	100134	57	100.00	KOSPI		제약	N	N	N	N	N	1351	21	2	1.58	13437842768	9423039	82.94	1376	1495	1340	1729	931	1330	1426.15	0.62	154549	1561	1445	1381	1265	1201	1413	1233	593	399	500	820	1	1	118583005	1602	12.39	1.88	03	7.95	109.00	718.00	2055	20250115	-34.26	408	20241115	231.13	2055	-34.26	20250115	1317	2.58	20250117	2055	-34.26	20250115	408	231.13	20241115	N	002630	500	592 억	731878	N	N	0	N	00	N
41	20250120	090134	57	100.00	KOSPI		제약	N	N	N	N	N	1420	90	2	6.77	1094446327	783750	6.90	1376	1435	1371	1729	931	1330	1397.14	0.62	92291	1561	1445	1381	1265	1201	1413	1233	593	399	500	820	1	1	118583005	1684	13.03	1.98	03	0.66	109.00	718.00	2055	20250115	-30.90	408	20241115	248.04	2055	-30.90	20250115	1317	7.82	20250117	2055	-30.90	20250115	408	248.04	20241115	N	002630	500	592 억	731878	N	N	0	N	00	N
42	20250117	160134	54	100.00	KOSPI		제약	N	N	N	N	N	1330	-122	5	-8.40	15602059995	11180497	62.15	1462	1497	1317	1887	1017	1452	1395.56	0.60	26290	1756	1603	1468	1315	1180	1536	1248	593	435	500	900	1	1	118583005	1577	12.20	1.85	03	9.43	109.00	718.00	2055	20250115	-35.28	408	20241115	225.98	2055	-35.28	20250115	1317	0.99	20250117	2055	-35.28	20250115	408	225.98	20241115	N	002630	500	592 억	705666	N	N	0	N	01	N
43	20250117	150134	54	100.00	KOSPI		제약	N	N	N	N	N	1365	-87	5	-5.99	14218786404	10146548	56.40	1462	1497	1341	1887	1017	1452	1401.08	0.60	3068	1756	1603	1468	1315	1180	1536	1248	593	435	500	900	1	1	118583005	1619	12.52	1.90	03	8.56	109.00	718.00	2055	20250115	-33.58	408	20241115	234.56	2055	-33.58	20250115	1333	2.40	20250116	2055	-33.58	20250115	408	234.56	20241115	N	002630	500	592 억	705666	N	N	0	N	01	N
44	20250117	140134	54	100.00	KOSPI		제약	N	N	N	N	N	1356	-96	5	-6.61	13022043391	9266911	51.51	1462	1497	1341	1887	1017	1452	1404.95	0.60	23138	1756	1603	1468	1315	1180	1536	1248	593	435	500	900	1	1	118583005	1608	12.44	1.89	03	7.81	109.00	718.00	2055	20250115	-34.01	408	20241115	232.35	2055	-34.01	20250115	1333	1.73	20250116	2055	-34.01	20250115	408	232.35	20241115	N	002630	500	592 억	705666	N	N	0	N	01	N
45	20250117	130134	54	100.00	KOSPI		제약	N	N	N	N	N	1375	-77	5	-5.30	11518785399	8159985	45.36	1462	1497	1360	1887	1017	1452	1411.36	0.60	72221	1756	1603	1468	1315	1180	1536	1248	593	435	500	900	1	1	118583005	1631	12.61	1.92	03	6.88	109.00	718.00	2055	20250115	-33.09	408	20241115	237.01	2055	-33.09	20250115	1333	3.15	20250116	2055	-33.09	20250115	408	237.01	20241115	N	002630	500	592 억	705666	N	N	0	N	01	N
46	20250117	120134	54	100.00	KOSPI		제약	N	N	N	N	N	1382	-70	5	-4.82	10403888245	7355100	40.88	1462	1497	1360	1887	1017	1452	1414.24	0.60	61189	1756	1603	1468	1315	1180	1536	1248	593	435	500	900	1	1	118583005	1639	12.68	1.92	03	6.20	109.00	718.00	2055	20250115	-32.75	408	20241115	238.73	2055	-32.75	20250115	1333	3.68	20250116	2055	-32.75	20250115	408	238.73	20241115	N	002630	500	592 억	705666	N	N	0	N	01	N
47	20250117	110133	54	100.00	KOSPI		제약	N	N	N	N	N	1382	-70	5	-4.82	8918145188	6276874	34.89	1462	1497	1360	1887	1017	1452	1420.53	0.60	144744	1756	1603	1468	1315	1180	1536	1248	593	435	500	900	1	1	118583005	1639	12.68	1.92	03	5.29	109.00	718.00	2055	20250115	-32.75	408	20241115	238.73	2055	-32.75	20250115	1333	3.68	20250116	2055	-32.75	20250115	408	238.73	20241115	N	002630	500	592 억	705666	N	N	0	N	01	N
48	20250117	100134	54	100.00	KOSPI		제약	N	N	N	N	N	1426	-26	5	-1.79	6739572918	4708745	26.17	1462	1497	1367	1887	1017	1452	1431.06	0.60	241844	1756	1603	1468	1315	1180	1536	1248	593	435	500	900	1	1	118583005	1691	13.08	1.99	03	3.97	109.00	718.00	2055	20250115	-30.61	408	20241115	249.51	2055	-30.61	20250115	1333	6.98	20250116	2055	-30.61	20250115	408	249.51	20241115	N	002630	500	592 억	705666	N	N	0	N	01	N
49	20250117	090134	54	100.00	KOSPI		제약	N	N	N	N	N	1442	-10	5	-0.69	487294499	335227	1.86	1462	1466	1434	1887	1017	1452	1453.93	0.60	-21834	1756	1603	1468	1315	1180	1536	1248	593	435	500	900	1	1	118583005	1710	13.23	2.01	03	0.28	109.00	718.00	2055	20250115	-29.83	408	20241115	253.43	2055	-29.83	20250115	1333	8.18	20250116	2055	-29.83	20250115	408	253.43	20241115	N	002630	500	592 억	705666	N	N	0	N	01	N
50	20250116	160133	53	100.00	KOSPI		제약	N	N	N	N	N	1452	-125	5	-7.93	25876578140	17713406	57.24	1570	1621	1333	2050	1104	1577	1460.75	0.60	-9650	2262	1919	1712	1369	1162	1816	1266	593	473	500	0	1	1	118583005	1722	13.32	2.02	03	14.94	109.00	718.00	2055	20250115	-29.34	408	20241115	255.88	2055	-29.34	20250115	1333	8.93	20250116	2055	-29.34	20250115	408	255.88	20241115	N	002630	500	592 억	715143	N	N	4	N	02	N
51	20250116	150130	53	100.00	KOSPI		제약	N	N	N	N	N	1417	-160	5	-10.15	24637260524	16854734	54.46	1570	1621	1333	2050	1104	1577	1461.63	0.60	5934	2262	1919	1712	1369	1162	1816	1266	593	473	500	0	1	1	118583005	1680	13.00	1.97	03	14.21	109.00	718.00	2055	20250115	-31.05	408	20241115	247.30	2055	-31.05	20250115	1333	6.30	20250116	2055	-31.05	20250115	408	247.30	20241115	N	002630	500	592 억	715143	N	N	4	N	02	N
52	20250116	140134	53	100.00	KOSPI		제약	N	N	N	N	N	1396	-181	5	-11.48	18902040269	12878265	41.61	1570	1621	1333	2050	1104	1577	1467.61	0.60	54539	2262	1919	1712	1369	1162	1816	1266	593	473	500	0	1	1	118583005	1655	12.81	1.94	03	10.86	109.00	718.00	2055	20250115	-32.07	408	20241115	242.16	2055	-32.07	20250115	1333	4.73	20250116	2055	-32.07	20250115	408	242.16	20241115	N	002630	500	592 억	715143	N	N	4	N	02	N
53	20250116	130134	53	100.00	KOSPI		제약	N	N	N	N	N	1396	-181	5	-11.48	14686502199	9804302	31.68	1570	1621	1375	2050	1104	1577	1497.83	0.60	-5028	2262	1919	1712	1369	1162	1816	1266	593	473	500	0	1	1	118583005	1655	12.81	1.94	03	8.27	109.00	718.00	2055	20250115	-32.07	408	20241115	242.16	2055	-32.07	20250115	1375	1.53	20250116	2055	-32.07	20250115	408	242.16	20241115	N	002630	500	592 억	715143	N	N	4	N	02	N
54	20250116	120134	53	100.00	KOSPI		제약	N	N	N	N	N	1464	-113	5	-7.17	10412299917	6795395	21.96	1570	1621	1460	2050	1104	1577	1532.15	0.60	-21416	2262	1919	1712	1369	1162	1816	1266	593	473	500	0	1	1	118583005	1736	13.43	2.04	03	5.73	109.00	718.00	2055	20250115	-28.76	408	20241115	258.82	2055	-28.76	20250115	1460	0.27	20250116	2055	-28.76	20250115	408	258.82	20241115	N	002630	500	592 억	715143	N	N	4	N	02	N
55	20250116	110134	53	100.00	KOSPI		제약	N	N	N	N	N	1510	-67	5	-4.25	7732411141	4992366	16.13	1570	1621	1463	2050	1104	1577	1548.75	0.60	-49158	2262	1919	1712	1369	1162	1816	1266	593	473	500	0	1	1	118583005	1791	13.85	2.10	03	4.21	109.00	718.00	2055	20250115	-26.52	408	20241115	270.10	2055	-26.52	20250115	1463	3.21	20250116	2055	-26.52	20250115	408	270.10	20241115	N	002630	500	592 억	715143	N	N	4	N	02	N
56	20250116	100134	53	100.00	KOSPI		제약	N	N	N	N	N	1536	-41	5	-2.60	6348347137	4086319	13.20	1570	1621	1463	2050	1104	1577	1553.47	0.60	-56036	2262	1919	1712	1369	1162	1816	1266	593	473	500	0	1	1	118583005	1821	14.09	2.14	03	3.45	109.00	718.00	2055	20250115	-25.26	408	20241115	276.47	2055	-25.26	20250115	1463	4.99	20250116	2055	-25.26	20250115	408	276.47	20241115	N	002630	500	592 억	715143	N	N	4	N	02	N
57	20250116	090134	53	100.00	KOSPI		제약	N	N	N	N	N	1463	-114	5	-7.23	352939601	228847	0.74	1570	1570	1463	2050	1104	1577	1539.56	0.60	-18284	2262	1919	1712	1369	1162	1816	1266	593	473	500	0	1	1	118583005	1735	13.42	2.04	03	0.19	109.00	718.00	2055	20250115	-28.81	408	20241115	258.58	2055	-28.81	20250115	1463	0.00	20250116	2055	-28.81	20250115	408	258.58	20241115	N	002630	500	592 억	715143	Y	N	4	N	02	N
58	20250115	160133	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1577	-205	5	-11.50	55601308641	30716740	334.18	1954	2055	1505	2315	1248	1782	1810.49	0.60	6548	1929	1855	1740	1666	1551	1892	1703	593	533	500	0	1	1	118583005	1870	14.47	2.20	03	25.90	109.00	718.00	2055	20250115	-23.26	408	20241115	286.52	2055	-23.26	20250115	1505	4.78	20250115	2055	-23.26	20250115	408	286.52	20241115	N	002630	500	592 억	708696	N	N	4	N	02	N
59	20250115	150135	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1576	-206	5	-11.56	53710977174	29492800	320.87	1954	2055	1541	2315	1248	1782	1821.16	0.60	-28948	1929	1855	1740	1666	1551	1892	1703	593	533	500	0	1	1	118583005	1869	14.46	2.19	03	24.87	109.00	718.00	2055	20250115	-23.31	408	20241115	286.27	2055	-23.31	20250115	1541	2.27	20250115	2055	-23.31	20250115	408	286.27	20241115	N	002630	500	592 억	708696	N	N	14	N	02	N
60	20250115	140135	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1680	-102	5	-5.72	48877381101	26457309	287.84	1954	2055	1640	2315	1248	1782	1847.41	0.60	-66526	1929	1855	1740	1666	1551	1892	1703	593	533	500	0	1	1	118583005	1992	15.41	2.34	03	22.31	109.00	718.00	2055	20250115	-18.25	408	20241115	311.76	2055	-18.25	20250115	1567	7.21	20250103	2055	-18.25	20250115	408	311.76	20241115	N	002630	500	592 억	708696	N	N	14	N	02	N
61	20250115	130134	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1733	-49	5	-2.75	46052125913	24777198	269.56	1954	2055	1660	2315	1248	1782	1858.65	0.60	-68377	1929	1855	1740	1666	1551	1892	1703	593	533	500	0	1	1	118583005	2055	15.90	2.41	03	20.89	109.00	718.00	2055	20250115	-15.67	408	20241115	324.75	2055	-15.67	20250115	1567	10.59	20250103	2055	-15.67	20250115	408	324.75	20241115	N	002630	500	592 억	708696	N	N	14	N	02	N
62	20250115	120135	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1683	-99	5	-5.56	43119186796	23083703	251.14	1954	2055	1660	2315	1248	1782	1867.95	0.60	-38692	1929	1855	1740	1666	1551	1892	1703	593	533	500	0	1	1	118583005	1996	15.44	2.34	03	19.47	109.00	718.00	2055	20250115	-18.10	408	20241115	312.50	2055	-18.10	20250115	1567	7.40	20250103	2055	-18.10	20250115	408	312.50	20241115	N	002630	500	592 억	708696	N	N	14	N	02	N
63	20250115	110134	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1815	33	2	1.85	37212397297	19725177	214.60	1954	2055	1769	2315	1248	1782	1886.54	0.60	-59844	1929	1855	1740	1666	1551	1892	1703	593	533	500	0	1	1	118583005	2152	16.65	2.53	03	16.63	109.00	718.00	2055	20250115	-11.68	408	20241115	344.85	2055	-11.68	20250115	1567	15.83	20250103	2055	-11.68	20250115	408	344.85	20241115	N	002630	500	592 억	708696	N	N	14	N	02	N
64	20250115	100133	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1872	90	2	5.05	21683906375	11427906	124.33	1954	2055	1769	2315	1248	1782	1897.45	0.60	-99884	1929	1855	1740	1666	1551	1892	1703	593	533	500	0	1	1	118583005	2220	17.17	2.61	03	9.64	109.00	718.00	2055	20250115	-8.91	408	20241115	358.82	2055	-8.91	20250115	1567	19.46	20250103	2055	-8.91	20250115	408	358.82	20241115	N	002630	500	592 억	708696	N	N	14	N	02	N
65	20250115	090134	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1966	184	2	10.33	5769435126	2885726	31.40	1954	2055	1941	2315	1248	1782	1999.30	0.60	-76431	1929	1855	1740	1666	1551	1892	1703	593	533	500	0	1	1	118583005	2331	18.04	2.74	03	2.43	109.00	718.00	2055	20250115	-4.33	408	20241115	381.86	2055	-4.33	20250115	1567	25.46	20250103	2055	-4.33	20250115	408	381.86	20241115	N	002630	500	592 억	708696	N	N	14	N	02	N
66	20250114	160133	53	100.00	KOSPI		제약	N	N	N	N	N	1782	7	2	0.39	15632869452	9054257	191.70	1775	1814	1625	2305	1243	1775	1726.50	0.49	128006	1870	1822	1772	1724	1674	1797	1699	593	530	500	0	1	1	118583005	2113	16.35	2.48	03	7.64	109.00	718.00	2025	20250103	-12.00	408	20241115	336.76	2025	-12.00	20250103	1567	13.72	20250103	2025	-12.00	20250103	408	336.76	20241115	N	002630	500	592 억	580294	N	N	14	N	02	N
67	20250114	150134	53	100.00	KOSPI		제약	N	N	N	N	N	1780	5	2	0.28	14711320414	8537075	180.75	1775	1814	1625	2305	1243	1775	1723.21	0.49	125517	1870	1822	1772	1724	1674	1797	1699	593	530	500	0	1	1	118583005	2111	16.33	2.48	03	7.20	109.00	718.00	2025	20250103	-12.10	408	20241115	336.27	2025	-12.10	20250103	1567	13.59	20250103	2025	-12.10	20250103	408	336.27	20241115	N	002630	500	592 억	580294	N	N	2	N	02	N
68	20250114	140134	53	100.00	KOSPI		제약	N	N	N	N	N	1738	-37	5	-2.08	13073663543	7613325	161.20	1775	1814	1625	2305	1243	1775	1717.18	0.49	20014	1870	1822	1772	1724	1674	1797	1699	593	530	500	0	1	1	118583005	2061	15.94	2.42	03	6.42	109.00	718.00	2025	20250103	-14.17	408	20241115	325.98	2025	-14.17	20250103	1567	10.91	20250103	2025	-14.17	20250103	408	325.98	20241115	N	002630	500	592 억	580294	N	N	2	N	02	N
69	20250114	130134	53	100.00	KOSPI		제약	N	N	N	N	N	1796	21	2	1.18	11281000003	6588590	139.50	1775	1814	1625	2305	1243	1775	1712.17	0.49	50863	1870	1822	1772	1724	1674	1797	1699	593	530	500	0	1	1	118583005	2130	16.48	2.50	03	5.56	109.00	718.00	2025	20250103	-11.31	408	20241115	340.20	2025	-11.31	20250103	1567	14.61	20250103	2025	-11.31	20250103	408	340.20	20241115	N	002630	500	592 억	580294	N	N	2	N	02	N
70	20250114	120133	53	100.00	KOSPI		제약	N	N	N	N	N	1670	-105	5	-5.92	6457830084	3838838	81.28	1775	1789	1625	2305	1243	1775	1682.15	0.49	36744	1870	1822	1772	1724	1674	1797	1699	593	530	500	0	1	1	118583005	1980	15.32	2.33	03	3.24	109.00	718.00	2025	20250103	-17.53	408	20241115	309.31	2025	-17.53	20250103	1567	6.57	20250103	2025	-17.53	20250103	408	309.31	20241115	N	002630	500	592 억	580294	N	N	2	N	02	N
71	20250114	110133	53	100.00	KOSPI		제약	N	N	N	N	N	1655	-120	5	-6.76	5724451861	3395237	71.89	1775	1789	1625	2305	1243	1775	1685.93	0.49	21300	1870	1822	1772	1724	1674	1797	1699	593	530	500	0	1	1	118583005	1963	15.18	2.31	03	2.86	109.00	718.00	2025	20250103	-18.27	408	20241115	305.64	2025	-18.27	20250103	1567	5.62	20250103	2025	-18.27	20250103	408	305.64	20241115	N	002630	500	592 억	580294	N	N	2	N	02	N
72	20250114	100133	53	100.00	KOSPI		제약	N	N	N	N	N	1652	-123	5	-6.93	3677860515	2151750	45.56	1775	1789	1643	2305	1243	1775	1709.13	0.49	22176	1870	1822	1772	1724	1674	1797	1699	593	530	500	0	1	1	118583005	1959	15.16	2.30	03	1.81	109.00	718.00	2025	20250103	-18.42	408	20241115	304.90	2025	-18.42	20250103	1567	5.42	20250103	2025	-18.42	20250103	408	304.90	20241115	N	002630	500	592 억	580294	N	N	2	N	02	N
73	20250114	090133	53	100.00	KOSPI		제약	N	N	N	N	N	1779	4	2	0.23	128240305	72161	1.53	1775	1785	1775	2305	1243	1775	1777.25	0.49	0	1870	1822	1772	1724	1674	1797	1699	593	530	500	0	1	1	118583005	2110	16.32	2.48	03	0.06	109.00	718.00	2025	20250103	-12.15	408	20241115	336.03	2025	-12.15	20250103	1567	13.53	20250103	2025	-12.15	20250103	408	336.03	20241115	N	002630	500	592 억	580294	N	N	2	N	02	N
74	20250113	160133	53	100.00	KOSPI		제약	N	N	N	N	N	1775	-76	5	-4.11	8251839979	4637030	47.89	1820	1820	1722	2405	1296	1851	1779.46	0.48	7298	1981	1915	1843	1777	1705	1880	1742	593	554	500	0	1	1	118583005	2105	16.28	2.47	03	3.91	109.00	718.00	2025	20250103	-12.35	408	20241115	335.05	2025	-12.35	20250103	1567	13.27	20250103	2025	-12.35	20250103	408	335.05	20241115	N	002630	500	592 억	569895	N	N	2	N	02	N
75	20250113	150133	53	100.00	KOSPI		제약	N	N	N	N	N	1762	-89	5	-4.81	7689245296	4318299	44.60	1820	1820	1722	2405	1296	1851	1780.52	0.48	6746	1981	1915	1843	1777	1705	1880	1742	593	554	500	0	1	1	118583005	2089	16.17	2.45	03	3.64	109.00	718.00	2025	20250103	-12.99	408	20241115	331.86	2025	-12.99	20250103	1567	12.44	20250103	2025	-12.99	20250103	408	331.86	20241115	N	002630	500	592 억	569895	N	N	90	N	02	N
76	20250113	140133	53	100.00	KOSPI		제약	N	N	N	N	N	1753	-98	5	-5.29	7076755201	3970366	41.01	1820	1820	1722	2405	1296	1851	1782.28	0.48	4730	1981	1915	1843	1777	1705	1880	1742	593	554	500	0	1	1	118583005	2079	16.08	2.44	03	3.35	109.00	718.00	2025	20250103	-13.43	408	20241115	329.66	2025	-13.43	20250103	1567	11.87	20250103	2025	-13.43	20250103	408	329.66	20241115	N	002630	500	592 억	569895	N	N	90	N	02	N
77	20250113	130131	53	100.00	KOSPI		제약	N	N	N	N	N	1777	-74	5	-4.00	5534117093	3090032	31.91	1820	1820	1773	2405	1296	1851	1790.84	0.48	1900	1981	1915	1843	1777	1705	1880	1742	593	554	500	0	1	1	118583005	2107	16.30	2.47	03	2.61	109.00	718.00	2025	20250103	-12.25	408	20241115	335.54	2025	-12.25	20250103	1567	13.40	20250103	2025	-12.25	20250103	408	335.54	20241115	N	002630	500	592 억	569895	N	N	90	N	02	N
78	20250113	120132	53	100.00	KOSPI		제약	N	N	N	N	N	1784	-67	5	-3.62	4578173013	2554976	26.39	1820	1820	1773	2405	1296	1851	1791.72	0.48	-1632	1981	1915	1843	1777	1705	1880	1742	593	554	500	0	1	1	118583005	2116	16.37	2.48	03	2.15	109.00	718.00	2025	20250103	-11.90	408	20241115	337.25	2025	-11.90	20250103	1567	13.85	20250103	2025	-11.90	20250103	408	337.25	20241115	N	002630	500	592 억	569895	N	N	90	N	02	N
79	20250113	110132	53	100.00	KOSPI		제약	N	N	N	N	N	1787	-64	5	-3.46	4001019267	2232143	23.05	1820	1820	1773	2405	1296	1851	1792.29	0.48	-4017	1981	1915	1843	1777	1705	1880	1742	593	554	500	0	1	1	118583005	2119	16.39	2.49	03	1.88	109.00	718.00	2025	20250103	-11.75	408	20241115	337.99	2025	-11.75	20250103	1567	14.04	20250103	2025	-11.75	20250103	408	337.99	20241115	N	002630	500	592 억	569895	N	N	90	N	02	N
80	20250113	100132	53	100.00	KOSPI		제약	N	N	N	N	N	1802	-49	5	-2.65	3579056850	1996540	20.62	1820	1820	1773	2405	1296	1851	1792.45	0.48	-8127	1981	1915	1843	1777	1705	1880	1742	593	554	500	0	1	1	118583005	2137	16.53	2.51	03	1.68	109.00	718.00	2025	20250103	-11.01	408	20241115	341.67	2025	-11.01	20250103	1567	15.00	20250103	2025	-11.01	20250103	408	341.67	20241115	N	002630	500	592 억	569895	N	N	90	N	02	N
81	20250113	090132	53	100.00	KOSPI		제약	N	N	N	N	N	1795	-56	5	-3.03	453190656	250717	2.59	1820	1820	1792	2405	1296	1851	1806.46	0.48	-5898	1981	1915	1843	1777	1705	1880	1742	593	554	500	0	1	1	118583005	2129	16.47	2.50	03	0.21	109.00	718.00	2025	20250103	-11.36	408	20241115	339.95	2025	-11.36	20250103	1567	14.55	20250103	2025	-11.36	20250103	408	339.95	20241115	N	002630	500	592 억	569895	N	N	90	N	02	N
82	20250110	160131	53	100.00	KOSPI		제약	N	N	N	N	N	1851	-6	5	-0.32	16992534854	9118592	122.86	1880	1909	1771	2410	1300	1857	1863.52	0.52	-50362	1955	1905	1840	1790	1725	1931	1816	593	553	500	0	1	1	118583005	2195	16.98	2.58	03	7.69	109.00	718.00	2025	20250103	-8.59	408	20241115	353.68	2025	-8.59	20250103	1567	18.12	20250103	2025	-8.59	20250103	408	353.68	20241115	N	002630	500	592 억	616067	N	N	90	N	02	N
83	20250110	150132	53	100.00	KOSPI		제약	N	N	N	N	N	1856	-1	5	-0.05	15667508996	8401516	113.20	1880	1909	1771	2410	1300	1857	1864.85	0.52	16898	1955	1905	1840	1790	1725	1931	1816	593	553	500	0	1	1	118583005	2201	17.03	2.58	03	7.08	109.00	718.00	2025	20250103	-8.35	408	20241115	354.90	2025	-8.35	20250103	1567	18.44	20250103	2025	-8.35	20250103	408	354.90	20241115	N	002630	500	592 억	616067	N	N	0	N	02	N
84	20250110	140131	53	100.00	KOSPI		제약	N	N	N	N	N	1846	-11	5	-0.59	12970450047	6953627	93.69	1880	1909	1771	2410	1300	1857	1865.29	0.52	-80966	1955	1905	1840	1790	1725	1931	1816	593	553	500	0	1	1	118583005	2189	16.94	2.57	03	5.86	109.00	718.00	2025	20250103	-8.84	408	20241115	352.45	2025	-8.84	20250103	1567	17.80	20250103	2025	-8.84	20250103	408	352.45	20241115	N	002630	500	592 억	616067	N	N	0	N	02	N
85	20250110	130132	53	100.00	KOSPI		제약	N	N	N	N	N	1855	-2	5	-0.11	12239163214	6557306	88.35	1880	1909	1771	2410	1300	1857	1866.51	0.52	-85083	1955	1905	1840	1790	1725	1931	1816	593	553	500	0	1	1	118583005	2200	17.02	2.58	03	5.53	109.00	718.00	2025	20250103	-8.40	408	20241115	354.66	2025	-8.40	20250103	1567	18.38	20250103	2025	-8.40	20250103	408	354.66	20241115	N	002630	500	592 억	616067	N	N	0	N	02	N
86	20250110	120131	53	100.00	KOSPI		제약	N	N	N	N	N	1842	-15	5	-0.81	11385268552	6096586	82.14	1880	1909	1771	2410	1300	1857	1867.50	0.52	-86458	1955	1905	1840	1790	1725	1931	1816	593	553	500	0	1	1	118583005	2184	16.90	2.57	03	5.14	109.00	718.00	2025	20250103	-9.04	408	20241115	351.47	2025	-9.04	20250103	1567	17.55	20250103	2025	-9.04	20250103	408	351.47	20241115	N	002630	500	592 억	616067	N	N	0	N	02	N
87	20250110	110131	53	100.00	KOSPI		제약	N	N	N	N	N	1853	-4	5	-0.22	10396682176	5562329	74.94	1880	1909	1771	2410	1300	1857	1869.15	0.52	-89034	1955	1905	1840	1790	1725	1931	1816	593	553	500	0	1	1	118583005	2197	17.00	2.58	03	4.69	109.00	718.00	2025	20250103	-8.49	408	20241115	354.17	2025	-8.49	20250103	1567	18.25	20250103	2025	-8.49	20250103	408	354.17	20241115	N	002630	500	592 억	616067	N	N	0	N	02	N
88	20250110	100132	53	100.00	KOSPI		제약	N	N	N	N	N	1850	-7	5	-0.38	4243794799	2288731	30.84	1880	1893	1771	2410	1300	1857	1854.20	0.52	-22615	1955	1905	1840	1790	1725	1931	1816	593	553	500	0	1	1	118583005	2194	16.97	2.58	03	1.93	109.00	718.00	2025	20250103	-8.64	408	20241115	353.43	2025	-8.64	20250103	1567	18.06	20250103	2025	-8.64	20250103	408	353.43	20241115	N	002630	500	592 억	616067	N	N	0	N	02	N
89	20250110	090132	53	100.00	KOSPI		제약	N	N	N	N	N	1826	-31	5	-1.67	548824198	296808	4.00	1880	1880	1771	2410	1300	1857	1848.74	0.52	-48049	1955	1905	1840	1790	1725	1931	1816	593	553	500	0	1	1	118583005	2165	16.75	2.54	03	0.25	109.00	718.00	2025	20250103	-9.83	408	20241115	347.55	2025	-9.83	20250103	1567	16.53	20250103	2025	-9.83	20250103	408	347.55	20241115	N	002630	500	592 억	616067	N	N	0	N	02	N
90	20250109	160131	53	100.00	KOSPI		제약	N	N	N	N	N	1857	-11	5	-0.59	13384038016	7252871	53.23	1830	1890	1775	2425	1308	1868	1845.30	0.42	118838	2010	1939	1877	1806	1744	1908	1775	593	557	500	0	1	1	118583005	2202	17.04	2.59	03	6.12	109.00	718.00	2025	20250103	-8.30	408	20241115	355.15	2025	-8.30	20250103	1567	18.51	20250103	2025	-8.30	20250103	408	355.15	20241115	N	002630	500	592 억	502547	N	N	66	N	02	N
91	20250109	150131	53	100.00	KOSPI		제약	N	N	N	N	N	1859	-9	5	-0.48	12723319598	6896783	50.61	1830	1890	1775	2425	1308	1868	1844.79	0.42	155505	2010	1939	1877	1806	1744	1908	1775	593	557	500	0	1	1	118583005	2204	17.06	2.59	03	5.82	109.00	718.00	2025	20250103	-8.20	408	20241115	355.64	2025	-8.20	20250103	1567	18.63	20250103	2025	-8.20	20250103	408	355.64	20241115	N	002630	500	592 억	502547	N	N	66	N	02	N
92	20250109	140132	53	100.00	KOSPI		제약	N	N	N	N	N	1871	3	2	0.16	11459138306	6216171	45.62	1830	1890	1775	2425	1308	1868	1843.41	0.42	210016	2010	1939	1877	1806	1744	1908	1775	593	557	500	0	1	1	118583005	2219	17.17	2.61	03	5.24	109.00	718.00	2025	20250103	-7.60	408	20241115	358.58	2025	-7.60	20250103	1567	19.40	20250103	2025	-7.60	20250103	408	358.58	20241115	N	002630	500	592 억	502547	N	N	66	N	02	N
93	20250109	130131	53	100.00	KOSPI		제약	N	N	N	N	N	1876	8	2	0.43	10572829849	5742545	42.14	1830	1890	1775	2425	1308	1868	1841.10	0.42	156400	2010	1939	1877	1806	1744	1908	1775	593	557	500	0	1	1	118583005	2225	17.21	2.61	03	4.84	109.00	718.00	2025	20250103	-7.36	408	20241115	359.80	2025	-7.36	20250103	1567	19.72	20250103	2025	-7.36	20250103	408	359.80	20241115	N	002630	500	592 억	502547	N	N	66	N	02	N
94	20250109	120131	53	100.00	KOSPI		제약	N	N	N	N	N	1864	-4	5	-0.21	9634263445	5240084	38.45	1830	1890	1775	2425	1308	1868	1838.52	0.42	90608	2010	1939	1877	1806	1744	1908	1775	593	557	500	0	1	1	118583005	2210	17.10	2.60	03	4.42	109.00	718.00	2025	20250103	-7.95	408	20241115	356.86	2025	-7.95	20250103	1567	18.95	20250103	2025	-7.95	20250103	408	356.86	20241115	N	002630	500	592 억	502547	N	N	66	N	02	N
95	20250109	110131	53	100.00	KOSPI		제약	N	N	N	N	N	1863	-5	5	-0.27	7917976964	4321517	31.71	1830	1890	1775	2425	1308	1868	1832.15	0.42	76913	2010	1939	1877	1806	1744	1908	1775	593	557	500	0	1	1	118583005	2209	17.09	2.59	03	3.64	109.00	718.00	2025	20250103	-8.00	408	20241115	356.62	2025	-8.00	20250103	1567	18.89	20250103	2025	-8.00	20250103	408	356.62	20241115	N	002630	500	592 억	502547	N	N	66	N	02	N
96	20250109	100131	53	100.00	KOSPI		제약	N	N	N	N	N	1821	-47	5	-2.52	4234178311	2342459	17.19	1830	1850	1775	2425	1308	1868	1807.36	0.42	15919	2010	1939	1877	1806	1744	1908	1775	593	557	500	0	1	1	118583005	2159	16.71	2.54	03	1.98	109.00	718.00	2025	20250103	-10.07	408	20241115	346.32	2025	-10.07	20250103	1567	16.21	20250103	2025	-10.07	20250103	408	346.32	20241115	N	002630	500	592 억	502547	N	N	66	N	02	N
97	20250109	090131	53	100.00	KOSPI		제약	N	N	N	N	N	1792	-76	5	-4.07	705811160	389086	2.86	1830	1830	1775	2425	1308	1868	1812.84	0.42	3636	2010	1939	1877	1806	1744	1908	1775	593	557	500	0	1	1	118583005	2125	16.44	2.50	03	0.33	109.00	718.00	2025	20250103	-11.51	408	20241115	339.22	2025	-11.51	20250103	1567	14.36	20250103	2025	-11.51	20250103	408	339.22	20241115	N	002630	500	592 억	502547	N	N	66	N	02	N
98	20250108	160131	53	100.00	KOSPI		제약	N	N	N	N	N	1868	65	2	3.61	25272856023	13480359	80.56	1878	1948	1815	2340	1263	1803	1874.86	0.38	47440	2004	1903	1799	1698	1594	1954	1749	593	537	500	0	1	1	118583005	2215	17.14	2.60	03	11.37	109.00	718.00	2025	20250103	-7.75	408	20241115	357.84	2025	-7.75	20250103	1567	19.21	20250103	2025	-7.75	20250103	408	357.84	20241115	N	002630	500	592 억	453997	N	N	66	N	02	N
99	20250108	150131	53	100.00	KOSPI		제약	N	N	N	N	N	1835	32	2	1.77	23677682736	12623365	75.44	1878	1948	1815	2340	1263	1803	1875.75	0.38	42049	2004	1903	1799	1698	1594	1954	1749	593	537	500	0	1	1	118583005	2176	16.83	2.56	03	10.65	109.00	718.00	2025	20250103	-9.38	408	20241115	349.75	2025	-9.38	20250103	1567	17.10	20250103	2025	-9.38	20250103	408	349.75	20241115	N	002630	500	592 억	453997	N	N	39	N	02	N
100	20250108	140132	53	100.00	KOSPI		제약	N	N	N	N	N	1850	47	2	2.61	22323176825	11884251	71.02	1878	1948	1831	2340	1263	1803	1878.44	0.38	27053	2004	1903	1799	1698	1594	1954	1749	593	537	500	0	1	1	118583005	2194	16.97	2.58	03	10.02	109.00	718.00	2025	20250103	-8.64	408	20241115	353.43	2025	-8.64	20250103	1567	18.06	20250103	2025	-8.64	20250103	408	353.43	20241115	N	002630	500	592 억	453997	N	N	39	N	02	N
101	20250108	130132	53	100.00	KOSPI		제약	N	N	N	N	N	1851	48	2	2.66	21391624029	11380589	68.01	1878	1948	1831	2340	1263	1803	1879.72	0.38	15368	2004	1903	1799	1698	1594	1954	1749	593	537	500	0	1	1	118583005	2195	16.98	2.58	03	9.60	109.00	718.00	2025	20250103	-8.59	408	20241115	353.68	2025	-8.59	20250103	1567	18.12	20250103	2025	-8.59	20250103	408	353.68	20241115	N	002630	500	592 억	453997	N	N	39	N	02	N
102	20250108	120131	53	100.00	KOSPI		제약	N	N	N	N	N	1853	50	2	2.77	19983640484	10616610	63.44	1878	1948	1836	2340	1263	1803	1882.36	0.38	-1026	2004	1903	1799	1698	1594	1954	1749	593	537	500	0	1	1	118583005	2197	17.00	2.58	03	8.95	109.00	718.00	2025	20250103	-8.49	408	20241115	354.17	2025	-8.49	20250103	1567	18.25	20250103	2025	-8.49	20250103	408	354.17	20241115	N	002630	500	592 억	453997	N	N	39	N	02	N
103	20250108	110131	53	100.00	KOSPI		제약	N	N	N	N	N	1859	56	2	3.11	18184680146	9651144	57.68	1878	1948	1836	2340	1263	1803	1884.27	0.38	-1592	2004	1903	1799	1698	1594	1954	1749	593	537	500	0	1	1	118583005	2204	17.06	2.59	03	8.14	109.00	718.00	2025	20250103	-8.20	408	20241115	355.64	2025	-8.20	20250103	1567	18.63	20250103	2025	-8.20	20250103	408	355.64	20241115	N	002630	500	592 억	453997	N	N	39	N	02	N
104	20250108	100130	53	100.00	KOSPI		제약	N	N	N	N	N	1850	47	2	2.61	15658774001	8294614	49.57	1878	1948	1836	2340	1263	1803	1887.91	0.38	-1455	2004	1903	1799	1698	1594	1954	1749	593	537	500	0	1	1	118583005	2194	16.97	2.58	03	6.99	109.00	718.00	2025	20250103	-8.64	408	20241115	353.43	2025	-8.64	20250103	1567	18.06	20250103	2025	-8.64	20250103	408	353.43	20241115	N	002630	500	592 억	453997	N	N	39	N	02	N
105	20250108	090133	53	100.00	KOSPI		제약	N	N	N	N	N	1923	120	2	6.66	1933759013	1016674	6.08	1878	1940	1878	2340	1263	1803	1902.90	0.38	-1424	2004	1903	1799	1698	1594	1954	1749	593	537	500	0	1	1	118583005	2280	17.64	2.68	03	0.86	109.00	718.00	2025	20250103	-5.04	408	20241115	371.32	2025	-5.04	20250103	1567	22.72	20250103	2025	-5.04	20250103	408	371.32	20241115	N	002630	500	592 억	453997	N	N	39	N	02	N
106	20250107	160131	53	100.00	KOSPI		제약	N	N	N	N	N	1803	42	2	2.39	30026664574	16578214	80.54	1731	1900	1695	2285	1233	1761	1811.23	0.33	59241	1985	1872	1789	1676	1593	1929	1733	593	524	500	0	1	1	118583005	2138	16.54	2.51	03	13.98	109.00	718.00	2025	20250103	-10.96	408	20241115	341.91	2025	-10.96	20250103	1567	15.06	20250103	2025	-10.96	20250103	408	341.91	20241115	N	002630	500	592 억	396302	N	N	39	N	02	N
107	20250107	150131	53	100.00	KOSPI		제약	N	N	N	N	N	1775	14	2	0.80	28538242362	15746326	76.50	1731	1900	1695	2285	1233	1761	1812.38	0.33	48563	1985	1872	1789	1676	1593	1929	1733	593	524	500	0	1	1	118583005	2105	16.28	2.47	03	13.28	109.00	718.00	2025	20250103	-12.35	408	20241115	335.05	2025	-12.35	20250103	1567	13.27	20250103	2025	-12.35	20250103	408	335.05	20241115	N	002630	500	592 억	396302	N	N	0	N	02	N
108	20250107	140131	53	100.00	KOSPI		제약	N	N	N	N	N	1781	20	2	1.14	26973992769	14866892	72.23	1731	1900	1695	2285	1233	1761	1814.37	0.33	30016	1985	1872	1789	1676	1593	1929	1733	593	524	500	0	1	1	118583005	2112	16.34	2.48	03	12.54	109.00	718.00	2025	20250103	-12.05	408	20241115	336.52	2025	-12.05	20250103	1567	13.66	20250103	2025	-12.05	20250103	408	336.52	20241115	N	002630	500	592 억	396302	N	N	0	N	02	N
109	20250107	130130	53	100.00	KOSPI		제약	N	N	N	N	N	1793	32	2	1.82	25694835074	14151078	68.75	1731	1900	1695	2285	1233	1761	1815.75	0.33	22057	1985	1872	1789	1676	1593	1929	1733	593	524	500	0	1	1	118583005	2126	16.45	2.50	03	11.93	109.00	718.00	2025	20250103	-11.46	408	20241115	339.46	2025	-11.46	20250103	1567	14.42	20250103	2025	-11.46	20250103	408	339.46	20241115	N	002630	500	592 억	396302	N	N	0	N	02	N
110	20250107	120131	53	100.00	KOSPI		제약	N	N	N	N	N	1782	21	2	1.19	23758316529	13077253	63.53	1731	1900	1695	2285	1233	1761	1816.77	0.33	6386	1985	1872	1789	1676	1593	1929	1733	593	524	500	0	1	1	118583005	2113	16.35	2.48	03	11.03	109.00	718.00	2025	20250103	-12.00	408	20241115	336.76	2025	-12.00	20250103	1567	13.72	20250103	2025	-12.00	20250103	408	336.76	20241115	N	002630	500	592 억	396302	N	N	0	N	02	N
111	20250107	110130	53	100.00	KOSPI		제약	N	N	N	N	N	1780	19	2	1.08	21866064021	12011437	58.35	1731	1900	1695	2285	1233	1761	1820.44	0.33	797	1985	1872	1789	1676	1593	1929	1733	593	524	500	0	1	1	118583005	2111	16.33	2.48	03	10.13	109.00	718.00	2025	20250103	-12.10	408	20241115	336.27	2025	-12.10	20250103	1567	13.59	20250103	2025	-12.10	20250103	408	336.27	20241115	N	002630	500	592 억	396302	N	N	0	N	02	N
112	20250107	100132	53	100.00	KOSPI		제약	N	N	N	N	N	1828	67	2	3.80	18111401786	9919274	48.19	1731	1900	1695	2285	1233	1761	1825.88	0.33	19073	1985	1872	1789	1676	1593	1929	1733	593	524	500	0	1	1	118583005	2168	16.77	2.55	03	8.36	109.00	718.00	2025	20250103	-9.73	408	20241115	348.04	2025	-9.73	20250103	1567	16.66	20250103	2025	-9.73	20250103	408	348.04	20241115	N	002630	500	592 억	396302	N	N	0	N	02	N
113	20250107	090131	53	100.00	KOSPI		제약	N	N	N	N	N	1712	-49	5	-2.78	551227154	320799	1.56	1731	1735	1707	2285	1233	1761	1718.26	0.33	26519	1985	1872	1789	1676	1593	1929	1733	593	524	500	0	1	1	118583005	2030	15.71	2.38	03	0.27	109.00	718.00	2025	20250103	-15.46	408	20241115	319.61	2025	-15.46	20250103	1567	9.25	20250103	2025	-15.46	20250103	408	319.61	20241115	N	002630	500	592 억	396302	N	N	0	N	02	N
114	20250106	160130	53	100.00	KOSPI		제약	N	N	N	N	N	1761	-34	5	-1.89	36578225657	20437772	30.64	1710	1902	1706	2330	1257	1795	1789.74	0.34	-14706	2253	2023	1795	1565	1337	2139	1681	593	535	500	0	1	1	118583005	2088	16.16	2.45	03	17.23	109.00	718.00	2025	20250103	-13.04	408	20241115	331.62	2025	-13.04	20250103	1567	12.38	20250103	2025	-13.04	20250103	408	331.62	20241115	N	002630	500	592 억	401910	N	N	0	N	02	N
115	20250106	150130	53	100.00	KOSPI		제약	N	N	N	N	N	1773	-22	5	-1.23	35678865563	19928718	29.88	1710	1902	1706	2330	1257	1795	1790.31	0.34	-19103	2253	2023	1795	1565	1337	2139	1681	593	535	500	0	1	1	118583005	2102	16.27	2.47	03	16.81	109.00	718.00	2025	20250103	-12.44	408	20241115	334.56	2025	-12.44	20250103	1567	13.15	20250103	2025	-12.44	20250103	408	334.56	20241115	N	002630	500	592 억	401910	N	N	0	N	02	N
116	20250106	140130	53	100.00	KOSPI		제약	N	N	N	N	N	1778	-17	5	-0.95	33222998337	18544974	27.81	1710	1902	1706	2330	1257	1795	1791.47	0.34	-26708	2253	2023	1795	1565	1337	2139	1681	593	535	500	0	1	1	118583005	2108	16.31	2.48	03	15.64	109.00	718.00	2025	20250103	-12.20	408	20241115	335.78	2025	-12.20	20250103	1567	13.47	20250103	2025	-12.20	20250103	408	335.78	20241115	N	002630	500	592 억	401910	N	N	0	N	02	N
117	20250106	130129	53	100.00	KOSPI		제약	N	N	N	N	N	1755	-40	5	-2.23	29573905471	16484044	24.72	1710	1902	1706	2330	1257	1795	1794.09	0.34	-32913	2253	2023	1795	1565	1337	2139	1681	593	535	500	0	1	1	118583005	2081	16.10	2.44	03	13.90	109.00	718.00	2025	20250103	-13.33	408	20241115	330.15	2025	-13.33	20250103	1567	12.00	20250103	2025	-13.33	20250103	408	330.15	20241115	N	002630	500	592 억	401910	N	N	0	N	02	N
118	20250106	120130	53	100.00	KOSPI		제약	N	N	N	N	N	1742	-53	5	-2.95	27247240557	15149677	22.72	1710	1902	1706	2330	1257	1795	1798.55	0.34	-40713	2253	2023	1795	1565	1337	2139	1681	593	535	500	0	1	1	118583005	2066	15.98	2.43	03	12.78	109.00	718.00	2025	20250103	-13.98	408	20241115	326.96	2025	-13.98	20250103	1567	11.17	20250103	2025	-13.98	20250103	408	326.96	20241115	N	002630	500	592 억	401910	N	N	0	N	02	N
119	20250106	110130	53	100.00	KOSPI		제약	N	N	N	N	N	1807	12	2	0.67	23794639848	13201537	19.79	1710	1902	1706	2330	1257	1795	1802.44	0.34	-50238	2253	2023	1795	1565	1337	2139	1681	593	535	500	0	1	1	118583005	2143	16.58	2.52	03	11.13	109.00	718.00	2025	20250103	-10.77	408	20241115	342.89	2025	-10.77	20250103	1567	15.32	20250103	2025	-10.77	20250103	408	342.89	20241115	N	002630	500	592 억	401910	N	N	0	N	02	N
120	20250106	100129	53	100.00	KOSPI		제약	N	N	N	N	N	1810	15	2	0.84	19612411776	10902383	16.35	1710	1902	1706	2330	1257	1795	1798.93	0.34	-30213	2253	2023	1795	1565	1337	2139	1681	593	535	500	0	1	1	118583005	2146	16.61	2.52	03	9.19	109.00	718.00	2025	20250103	-10.62	408	20241115	343.63	2025	-10.62	20250103	1567	15.51	20250103	2025	-10.62	20250103	408	343.63	20241115	N	002630	500	592 억	401910	N	N	0	N	02	N
121	20250106	090129	53	100.00	KOSPI		제약	N	N	N	N	N	1727	-68	5	-3.79	1347112500	782442	1.17	1710	1748	1706	2330	1257	1795	1716.79	0.34	12236	2253	2023	1795	1565	1337	2139	1681	593	535	500	0	1	1	118583005	2048	15.84	2.41	03	0.66	109.00	718.00	2025	20250103	-14.72	408	20241115	323.28	2025	-14.72	20250103	1567	10.21	20250103	2025	-14.72	20250103	408	323.28	20241115	N	002630	500	592 억	401910	N	N	0	N	02	N
122	20250103	160130	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1795	59	2	3.40	122341370896	66261972	118.23	1665	2025	1567	2255	1216	1736	1846.43	0.64	-348422	1952	1843	1755	1646	1558	1800	1603	593	519	500	0	1	1	118583005	2129	16.47	2.50	03	55.88	109.00	718.00	2025	20250103	-11.36	408	20241115	339.95	2025	-11.36	20250103	1567	14.55	20250103	2025	-11.36	20250103	408	339.95	20241115	N	002630	500	592 억	759266	N	N	0	N	02	N
123	20250103	150130	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1763	27	2	1.56	117375094704	63484553	113.27	1665	2025	1567	2255	1216	1736	1848.96	0.64	-325119	1952	1843	1755	1646	1558	1800	1603	593	519	500	0	1	1	118583005	2091	16.17	2.46	03	53.54	109.00	718.00	2025	20250103	-12.94	408	20241115	332.11	2025	-12.94	20250103	1567	12.51	20250103	2025	-12.94	20250103	408	332.11	20241115	N	002630	500	592 억	759266	N	N	0	N	02	N
124	20250103	140129	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1768	32	2	1.84	110004852026	59259844	105.73	1665	2025	1567	2255	1216	1736	1856.41	0.64	-349253	1952	1843	1755	1646	1558	1800	1603	593	519	500	0	1	1	118583005	2097	16.22	2.46	03	49.97	109.00	718.00	2025	20250103	-12.69	408	20241115	333.33	2025	-12.69	20250103	1567	12.83	20250103	2025	-12.69	20250103	408	333.33	20241115	N	002630	500	592 억	759266	N	N	0	N	02	N
125	20250103	130129	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1857	121	2	6.97	95498522934	51117011	91.20	1665	2025	1567	2255	1216	1736	1868.36	0.64	-307656	1952	1843	1755	1646	1558	1800	1603	593	519	500	0	1	1	118583005	2202	17.04	2.59	03	43.11	109.00	718.00	2025	20250103	-8.30	408	20241115	355.15	2025	-8.30	20250103	1567	18.51	20250103	2025	-8.30	20250103	408	355.15	20241115	N	002630	500	592 억	759266	N	N	0	N	02	N
126	20250103	120129	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1906	170	2	9.79	88998705175	47649329	85.02	1665	2025	1567	2255	1216	1736	1867.91	0.64	-272022	1952	1843	1755	1646	1558	1800	1603	593	519	500	0	1	1	118583005	2260	17.49	2.65	03	40.18	109.00	718.00	2025	20250103	-5.88	408	20241115	367.16	2025	-5.88	20250103	1567	21.63	20250103	2025	-5.88	20250103	408	367.16	20241115	N	002630	500	592 억	759266	N	N	0	N	02	N
127	20250103	110130	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1933	197	2	11.35	80065059894	42965376	76.66	1665	2025	1567	2255	1216	1736	1863.62	0.64	-234199	1952	1843	1755	1646	1558	1800	1603	593	519	500	0	1	1	118583005	2292	17.73	2.69	03	36.23	109.00	718.00	2025	20250103	-4.54	408	20241115	373.77	2025	-4.54	20250103	1567	23.36	20250103	2025	-4.54	20250103	408	373.77	20241115	N	002630	500	592 억	759266	N	N	0	N	02	N
128	20250103	100130	53	100.00	KOSPI	신고가	제약	N	N	N	N	N	1830	94	2	5.41	34354310726	19419058	34.65	1665	1900	1567	2255	1216	1736	1769.18	0.64	-166679	1952	1843	1755	1646	1558	1800	1603	593	519	500	0	1	1	118583005	2170	16.79	2.55	03	16.38	109.00	718.00	1900	20250103	-3.68	408	20241115	348.53	1900	-3.68	20250103	1567	16.78	20250103	1900	-3.68	20250103	408	348.53	20241115	N	002630	500	592 억	759266	N	N	0	N	02	N
129	20250103	090130	53	100.00	KOSPI		제약	N	N	N	N	N	1627	-109	5	-6.28	1610348976	967785	1.73	1665	1728	1617	2255	1216	1736	1660.28	0.64	8020	1952	1843	1755	1646	1558	1800	1603	593	519	500	0	1	1	118583005	1929	14.93	2.27	03	0.82	109.00	718.00	1864	20250102	-12.71	408	20241115	298.77	1864	-12.71	20250102	1617	0.62	20250103	1864	-12.71	20250102	408	298.77	20241115	N	002630	500	592 억	759266	N	N	0	N	02	N
130	20250102	160130	54	100.00	KOSPI	신고가	제약	N	N	N	N	N	1736	189	2	12.22	97092345102	55259854	121.54	1802	1864	1667	2010	1083	1547	1757.05	1.43	-996379	1771	1659	1435	1323	1099	1715	1379	593	463	500	950	1	1	118583005	2059	15.93	2.42	03	46.60	109.00	718.00	1864	20250102	-6.87	408	20241115	325.49	1864	-6.87	20250102	1667	4.14	20250102	1864	-6.87	20250102	408	325.49	20241115	N	002630	500	592 억	1699376	N	N	0	N	01	N
131	20250102	150130	54	100.00	KOSPI	신고가	제약	N	N	N	N	N	1770	223	2	14.41	92333459554	52543538	115.56	1802	1864	1667	2010	1083	1547	1757.28	1.43	-1073198	1771	1659	1435	1323	1099	1715	1379	593	463	500	950	1	1	118583005	2099	16.24	2.47	03	44.31	109.00	718.00	1864	20250102	-5.04	408	20241115	333.82	1864	-5.04	20250102	1667	6.18	20250102	1864	-5.04	20250102	408	333.82	20241115	N	002630	500	592 억	1699376	N	N	0	N	01	N
132	20250102	140129	54	100.00	KOSPI	신고가	제약	N	N	N	N	N	1724	177	2	11.44	73509226984	42066832	92.52	1802	1835	1667	2010	1083	1547	1747.44	1.43	-884218	1771	1659	1435	1323	1099	1715	1379	593	463	500	950	1	1	118583005	2044	15.82	2.40	03	35.47	109.00	718.00	1835	20250102	-6.05	408	20241115	322.55	1835	-6.05	20250102	1667	3.42	20250102	1835	-6.05	20250102	408	322.55	20241115	N	002630	500	592 억	1699376	N	N	0	N	01	N
133	20250102	130129	54	100.00	KOSPI	신고가	제약	N	N	N	N	N	1759	212	2	13.70	69328359940	39651716	87.21	1802	1835	1667	2010	1083	1547	1748.43	1.43	-797593	1771	1659	1435	1323	1099	1715	1379	593	463	500	950	1	1	118583005	2086	16.14	2.45	03	33.44	109.00	718.00	1835	20250102	-4.14	408	20241115	331.13	1835	-4.14	20250102	1667	5.52	20250102	1835	-4.14	20250102	408	331.13	20241115	N	002630	500	592 억	1699376	N	N	0	N	01	N
134	20250102	120129	54	100.00	KOSPI	신고가	제약	N	N	N	N	N	1773	226	2	14.61	60280511537	34495295	75.87	1802	1835	1667	2010	1083	1547	1747.50	1.43	-406163	1771	1659	1435	1323	1099	1715	1379	593	463	500	950	1	1	118583005	2102	16.27	2.47	03	29.09	109.00	718.00	1835	20250102	-3.38	408	20241115	334.56	1835	-3.38	20250102	1667	6.36	20250102	1835	-3.38	20250102	408	334.56	20241115	N	002630	500	592 억	1699376	N	N	0	N	01	N
135	20250102	110127	54	100.00	KOSPI	신고가	제약	N	N	N	N	N	1715	168	2	10.86	39551531128	22827667	50.21	1802	1829	1667	2010	1083	1547	1732.61	1.43	-239934	1771	1659	1435	1323	1099	1715	1379	593	463	500	950	1	1	118583005	2034	15.73	2.39	03	19.25	109.00	718.00	1829	20250102	-6.23	408	20241115	320.34	1829	-6.23	20250102	1667	2.88	20250102	1829	-6.23	20250102	408	320.34	20241115	N	002630	500	592 억	1699376	N	N	0	N	01	N
136	20250102	100129	54	100.00	KOSPI		제약	N	N	N	N	N	1547	0	3	0.00	20111	13	0.00	0	0	0	2010	1083	1547	0.00	1.43	0	1771	1659	1435	1323	1099	1715	1379	593	463	500	950	1	1	118583005	1834	14.19	2.15	03	0.00	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	0	0.00	0	0	0.00	0	1547	0.00	20241230	408	279.17	20241115	N	002630	500	592 억	1699376	Y	N	0	N	01	N
137	20250102	090129	54	100.00	KOSPI		제약	N	N	N	N	N	1547	0	3	0.00	0	0	0.00	0	0	0	2010	1083	1547	0.00	1.43	0	1771	1659	1435	1323	1099	1715	1379	593	463	500	950	1	1	118583005	1834	14.19	2.15	03	0.00	109.00	718.00	1547	20241230	0.00	408	20241115	279.17	0	0.00	0	0	0.00	0	1547	0.00	20241230	408	279.17	20241115	N	002630	500	592 억	1699376	N	N	0	N	01	N

57 KiB Raw Blame History

57 KiB

Raw Blame History