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