KissMeData/002630/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160137	57	100.00	KOSPI	제약	N	N	N	N	N	1689	22	2	1.32	14043540201	8251460	174.71	1662	1750	1630	2165	1167	1667	1701.95	1.59	-72911	1768	1717	1664	1613	1560	1743	1639	593	498	500	1030	1	1	118583005	2003	15.50	2.35	03	6.96	109.00	718.00	2055	20250115	-17.81	408	20241115	313.97	2055	-17.81	20250115	1232	37.09	20250121	2055	-17.81	20250115	408	313.97	20241115	0.00	N	002630	500	592 억	1882888	N	N	0	N	N
3	20250228	150137	57	100.00	KOSPI	제약	N	N	N	N	N	1689	22	2	1.32	13628952238	8005848	169.51	1662	1750	1630	2165	1167	1667	1702.38	1.59	-109553	1768	1717	1664	1613	1560	1743	1639	593	498	500	1030	1	1	118583005	2003	15.50	2.35	03	6.75	109.00	718.00	2055	20250115	-17.81	408	20241115	313.97	2055	-17.81	20250115	1232	37.09	20250121	2055	-17.81	20250115	408	313.97	20241115	0.00	N	002630	500	592 억	1882888	N	N	0	N	N
4	20250228	140137	57	100.00	KOSPI	제약	N	N	N	N	N	1688	21	2	1.26	12802278553	7515922	159.14	1662	1750	1630	2165	1167	1667	1703.36	1.59	-115426	1768	1717	1664	1613	1560	1743	1639	593	498	500	1030	1	1	118583005	2002	15.49	2.35	03	6.34	109.00	718.00	2055	20250115	-17.86	408	20241115	313.73	2055	-17.86	20250115	1232	37.01	20250121	2055	-17.86	20250115	408	313.73	20241115	0.00	N	002630	500	592 억	1882888	N	N	0	N	N
5	20250228	130138	57	100.00	KOSPI	제약	N	N	N	N	N	1690	23	2	1.38	12166583679	7138959	151.16	1662	1750	1630	2165	1167	1667	1704.26	1.59	-108375	1768	1717	1664	1613	1560	1743	1639	593	498	500	1030	1	1	118583005	2004	15.50	2.35	03	6.02	109.00	718.00	2055	20250115	-17.76	408	20241115	314.22	2055	-17.76	20250115	1232	37.18	20250121	2055	-17.76	20250115	408	314.22	20241115	0.00	N	002630	500	592 억	1882888	N	N	0	N	N
6	20250228	120136	57	100.00	KOSPI	제약	N	N	N	N	N	1710	43	2	2.58	11220855068	6581252	139.35	1662	1750	1630	2165	1167	1667	1704.98	1.59	-95849	1768	1717	1664	1613	1560	1743	1639	593	498	500	1030	1	1	118583005	2028	15.69	2.38	03	5.55	109.00	718.00	2055	20250115	-16.79	408	20241115	319.12	2055	-16.79	20250115	1232	38.80	20250121	2055	-16.79	20250115	408	319.12	20241115	0.00	N	002630	500	592 억	1882888	N	N	0	N	N
7	20250228	110137	57	100.00	KOSPI	제약	N	N	N	N	N	1709	42	2	2.52	9629666153	5651204	119.66	1662	1750	1630	2165	1167	1667	1704.01	1.59	44144	1768	1717	1664	1613	1560	1743	1639	593	498	500	1030	1	1	118583005	2027	15.68	2.38	03	4.77	109.00	718.00	2055	20250115	-16.84	408	20241115	318.87	2055	-16.84	20250115	1232	38.72	20250121	2055	-16.84	20250115	408	318.87	20241115	0.00	N	002630	500	592 억	1882888	N	N	0	N	N
8	20250228	100137	57	100.00	KOSPI	제약	N	N	N	N	N	1689	22	2	1.32	5471811316	3233646	68.47	1662	1735	1630	2165	1167	1667	1692.16	1.59	13928	1768	1717	1664	1613	1560	1743	1639	593	498	500	1030	1	1	118583005	2003	15.50	2.35	03	2.73	109.00	718.00	2055	20250115	-17.81	408	20241115	313.97	2055	-17.81	20250115	1232	37.09	20250121	2055	-17.81	20250115	408	313.97	20241115	0.00	N	002630	500	592 억	1882888	N	N	0	N	N
9	20250228	090138	57	100.00	KOSPI	제약	N	N	N	N	N	1648	-19	5	-1.14	130971796	79574	1.68	1662	1662	1630	2165	1167	1667	1645.61	1.59	-1801	1768	1717	1664	1613	1560	1743	1639	593	498	500	1030	1	1	118583005	1954	15.12	2.30	03	0.07	109.00	718.00	2055	20250115	-19.81	408	20241115	303.92	2055	-19.81	20250115	1232	33.77	20250121	2055	-19.81	20250115	408	303.92	20241115	0.00	N	002630	500	592 억	1882888	N	N	0	N	N
10	20250227	160136	57	100.00	KOSPI	제약	N	N	N	N	N	1667	-1	5	-0.06	7765756225	4686178	64.94	1616	1715	1611	2165	1168	1668	1657.15	1.28	367788	1847	1757	1707	1617	1567	1732	1592	593	497	500	1030	1	1	118583005	1977	15.29	2.32	03	3.95	109.00	718.00	2055	20250115	-18.88	408	20241115	308.58	2055	-18.88	20250115	1232	35.31	20250121	2055	-18.88	20250115	408	308.58	20241115	0.01	N	002630	500	592 억	1516695	N	N	0	N	N
11	20250227	150136	57	100.00	KOSPI	제약	N	N	N	N	N	1647	-21	5	-1.26	7371030123	4448316	61.64	1616	1715	1611	2165	1168	1668	1657.04	1.28	317193	1847	1757	1707	1617	1567	1732	1592	593	497	500	1030	1	1	118583005	1953	15.11	2.29	03	3.75	109.00	718.00	2055	20250115	-19.85	408	20241115	303.68	2055	-19.85	20250115	1232	33.69	20250121	2055	-19.85	20250115	408	303.68	20241115	0.01	N	002630	500	592 억	1516695	N	N	0	N	N
12	20250227	140137	57	100.00	KOSPI	제약	N	N	N	N	N	1642	-26	5	-1.56	6936799701	4184114	57.98	1616	1715	1611	2165	1168	1668	1657.89	1.28	383896	1847	1757	1707	1617	1567	1732	1592	593	497	500	1030	1	1	118583005	1947	15.06	2.29	03	3.53	109.00	718.00	2055	20250115	-20.10	408	20241115	302.45	2055	-20.10	20250115	1232	33.28	20250121	2055	-20.10	20250115	408	302.45	20241115	0.01	N	002630	500	592 억	1516695	N	N	0	N	N
13	20250227	130137	57	100.00	KOSPI	제약	N	N	N	N	N	1650	-18	5	-1.08	6597797826	3977959	55.13	1616	1715	1611	2165	1168	1668	1658.59	1.28	396957	1847	1757	1707	1617	1567	1732	1592	593	497	500	1030	1	1	118583005	1957	15.14	2.30	03	3.35	109.00	718.00	2055	20250115	-19.71	408	20241115	304.41	2055	-19.71	20250115	1232	33.93	20250121	2055	-19.71	20250115	408	304.41	20241115	0.01	N	002630	500	592 억	1516695	N	N	0	N	N
14	20250227	120136	57	100.00	KOSPI	제약	N	N	N	N	N	1641	-27	5	-1.62	6334331125	3818314	52.91	1616	1715	1611	2165	1168	1668	1658.93	1.28	396463	1847	1757	1707	1617	1567	1732	1592	593	497	500	1030	1	1	118583005	1946	15.06	2.29	03	3.22	109.00	718.00	2055	20250115	-20.15	408	20241115	302.21	2055	-20.15	20250115	1232	33.20	20250121	2055	-20.15	20250115	408	302.21	20241115	0.01	N	002630	500	592 억	1516695	N	N	0	N	N
15	20250227	110137	57	100.00	KOSPI	제약	N	N	N	N	N	1658	-10	5	-0.60	5685212826	3426111	47.48	1616	1715	1611	2165	1168	1668	1659.38	1.28	442354	1847	1757	1707	1617	1567	1732	1592	593	497	500	1030	1	1	118583005	1966	15.21	2.31	03	2.89	109.00	718.00	2055	20250115	-19.32	408	20241115	306.37	2055	-19.32	20250115	1232	34.58	20250121	2055	-19.32	20250115	408	306.37	20241115	0.01	N	002630	500	592 억	1516695	N	N	0	N	N
16	20250227	100140	57	100.00	KOSPI	제약	N	N	N	N	N	1634	-34	5	-2.04	4467638199	2688942	37.26	1616	1715	1611	2165	1168	1668	1661.48	1.28	520522	1847	1757	1707	1617	1567	1732	1592	593	497	500	1030	1	1	118583005	1938	14.99	2.28	03	2.27	109.00	718.00	2055	20250115	-20.49	408	20241115	300.49	2055	-20.49	20250115	1232	32.63	20250121	2055	-20.49	20250115	408	300.49	20241115	0.01	N	002630	500	592 억	1516695	N	N	0	N	N
17	20250227	090142	57	100.00	KOSPI	제약	N	N	N	N	N	1644	-24	5	-1.44	399621823	246657	3.42	1616	1650	1611	2165	1168	1668	1620.05	1.28	63658	1847	1757	1707	1617	1567	1732	1592	593	497	500	1030	1	1	118583005	1950	15.08	2.29	03	0.21	109.00	718.00	2055	20250115	-20.00	408	20241115	302.94	2055	-20.00	20250115	1232	33.44	20250121	2055	-20.00	20250115	408	302.94	20241115	0.01	N	002630	500	592 억	1516695	N	N	0	N	N
18	20250226	160136	57	100.00	KOSPI	제약	N	N	N	N	N	1668	-42	5	-2.46	12156329667	7122224	73.51	1767	1797	1657	2220	1197	1710	1706.85	1.31	-41885	1856	1782	1741	1667	1626	1762	1647	593	510	500	1060	1	1	118583005	1978	15.30	2.32	03	6.01	109.00	718.00	2055	20250115	-18.83	408	20241115	308.82	2055	-18.83	20250115	1232	35.39	20250121	2055	-18.83	20250115	408	308.82	20241115	0.02	N	002630	500	592 억	1557647	N	N	0	N	N
19	20250226	150137	57	100.00	KOSPI	제약	N	N	N	N	N	1662	-48	5	-2.81	11788517337	6901931	71.24	1767	1797	1657	2220	1197	1710	1708.00	1.31	-62176	1856	1782	1741	1667	1626	1762	1647	593	510	500	1060	1	1	118583005	1971	15.25	2.31	03	5.82	109.00	718.00	2055	20250115	-19.12	408	20241115	307.35	2055	-19.12	20250115	1232	34.90	20250121	2055	-19.12	20250115	408	307.35	20241115	0.02	N	002630	500	592 억	1557647	N	N	0	N	N
20	20250226	140137	57	100.00	KOSPI	제약	N	N	N	N	N	1671	-39	5	-2.28	10972595497	6411678	66.18	1767	1797	1657	2220	1197	1710	1711.35	1.31	-129417	1856	1782	1741	1667	1626	1762	1647	593	510	500	1060	1	1	118583005	1982	15.33	2.33	03	5.41	109.00	718.00	2055	20250115	-18.69	408	20241115	309.56	2055	-18.69	20250115	1232	35.63	20250121	2055	-18.69	20250115	408	309.56	20241115	0.02	N	002630	500	592 억	1557647	N	N	0	N	N
21	20250226	130137	57	100.00	KOSPI	제약	N	N	N	N	N	1675	-35	5	-2.05	10091026174	5883424	60.72	1767	1797	1665	2220	1197	1710	1715.16	1.31	-144884	1856	1782	1741	1667	1626	1762	1647	593	510	500	1060	1	1	118583005	1986	15.37	2.33	03	4.96	109.00	718.00	2055	20250115	-18.49	408	20241115	310.54	2055	-18.49	20250115	1232	35.96	20250121	2055	-18.49	20250115	408	310.54	20241115	0.02	N	002630	500	592 억	1557647	N	N	0	N	N
22	20250226	120136	57	100.00	KOSPI	제약	N	N	N	N	N	1681	-29	5	-1.70	9049433419	5262741	54.32	1767	1797	1680	2220	1197	1710	1719.53	1.31	-157840	1856	1782	1741	1667	1626	1762	1647	593	510	500	1060	1	1	118583005	1993	15.42	2.34	03	4.44	109.00	718.00	2055	20250115	-18.20	408	20241115	312.01	2055	-18.20	20250115	1232	36.44	20250121	2055	-18.20	20250115	408	312.01	20241115	0.02	N	002630	500	592 억	1557647	N	N	0	N	N
23	20250226	110137	57	100.00	KOSPI	제약	N	N	N	N	N	1699	-11	5	-0.64	7738646886	4487359	46.32	1767	1797	1684	2220	1197	1710	1724.54	1.31	-152396	1856	1782	1741	1667	1626	1762	1647	593	510	500	1060	1	1	118583005	2015	15.59	2.37	03	3.78	109.00	718.00	2055	20250115	-17.32	408	20241115	316.42	2055	-17.32	20250115	1232	37.91	20250121	2055	-17.32	20250115	408	316.42	20241115	0.02	N	002630	500	592 억	1557647	N	N	0	N	N
24	20250226	100136	57	100.00	KOSPI	제약	N	N	N	N	N	1707	-3	5	-0.18	6281983764	3628719	37.45	1767	1797	1684	2220	1197	1710	1731.19	1.31	-39902	1856	1782	1741	1667	1626	1762	1647	593	510	500	1060	1	1	118583005	2024	15.66	2.38	03	3.06	109.00	718.00	2055	20250115	-16.93	408	20241115	318.38	2055	-16.93	20250115	1232	38.56	20250121	2055	-16.93	20250115	408	318.38	20241115	0.02	N	002630	500	592 억	1557647	N	N	0	N	N
25	20250226	090138	57	100.00	KOSPI	제약	N	N	N	N	N	1770	60	2	3.51	574407520	325368	3.36	1767	1786	1741	2220	1197	1710	1765.42	1.31	7923	1856	1782	1741	1667	1626	1762	1647	593	510	500	1060	1	1	118583005	2099	16.24	2.47	03	0.27	109.00	718.00	2055	20250115	-13.87	408	20241115	333.82	2055	-13.87	20250115	1232	43.67	20250121	2055	-13.87	20250115	408	333.82	20241115	0.02	N	002630	500	592 억	1557647	N	N	0	N	N
26	20250225	160137	57	100.00	KOSPI	제약	N	N	N	N	N	1710	-43	5	-2.45	16520830200	9424043	33.94	1815	1815	1700	2275	1228	1753	1753.11	1.38	-96426	2091	1922	1800	1631	1509	2006	1715	593	522	500	1080	1	1	118583005	2028	15.69	2.38	03	7.95	109.00	718.00	2055	20250115	-16.79	408	20241115	319.12	2055	-16.79	20250115	1232	38.80	20250121	2055	-16.79	20250115	408	319.12	20241115	0.00	N	002630	500	592 억	1634994	N	N	0	N	N
27	20250225	150137	57	100.00	KOSPI	제약	N	N	N	N	N	1717	-36	5	-2.05	15641370883	8911031	32.09	1815	1815	1700	2275	1228	1753	1755.28	1.38	-132664	2091	1922	1800	1631	1509	2006	1715	593	522	500	1080	1	1	118583005	2036	15.75	2.39	03	7.51	109.00	718.00	2055	20250115	-16.45	408	20241115	320.83	2055	-16.45	20250115	1232	39.37	20250121	2055	-16.45	20250115	408	320.83	20241115	0.00	N	002630	500	592 억	1634994	N	N	0	N	N
28	20250225	140136	57	100.00	KOSPI	제약	N	N	N	N	N	1741	-12	5	-0.68	13874360525	7900751	28.45	1815	1815	1700	2275	1228	1753	1756.08	1.38	-112003	2091	1922	1800	1631	1509	2006	1715	593	522	500	1080	1	1	118583005	2065	15.97	2.42	03	6.66	109.00	718.00	2055	20250115	-15.28	408	20241115	326.72	2055	-15.28	20250115	1232	41.31	20250121	2055	-15.28	20250115	408	326.72	20241115	0.00	N	002630	500	592 억	1634994	N	N	0	N	N
29	20250225	130136	57	100.00	KOSPI	제약	N	N	N	N	N	1709	-44	5	-2.51	12898762436	7336414	26.42	1815	1815	1700	2275	1228	1753	1758.18	1.38	-150662	2091	1922	1800	1631	1509	2006	1715	593	522	500	1080	1	1	118583005	2027	15.68	2.38	03	6.19	109.00	718.00	2055	20250115	-16.84	408	20241115	318.87	2055	-16.84	20250115	1232	38.72	20250121	2055	-16.84	20250115	408	318.87	20241115	0.00	N	002630	500	592 억	1634994	N	N	0	N	N
30	20250225	120136	57	100.00	KOSPI	제약	N	N	N	N	N	1739	-14	5	-0.80	10752930341	6083307	21.91	1815	1815	1726	2275	1228	1753	1767.61	1.38	-202763	2091	1922	1800	1631	1509	2006	1715	593	522	500	1080	1	1	118583005	2062	15.95	2.42	03	5.13	109.00	718.00	2055	20250115	-15.38	408	20241115	326.23	2055	-15.38	20250115	1232	41.15	20250121	2055	-15.38	20250115	408	326.23	20241115	0.00	N	002630	500	592 억	1634994	N	N	0	N	N
31	20250225	110136	57	100.00	KOSPI	제약	N	N	N	N	N	1753	0	3	0.00	10001825341	5654203	20.36	1815	1815	1726	2275	1228	1753	1768.92	1.38	-149802	2091	1922	1800	1631	1509	2006	1715	593	522	500	1080	1	1	118583005	2079	16.08	2.44	03	4.77	109.00	718.00	2055	20250115	-14.70	408	20241115	329.66	2055	-14.70	20250115	1232	42.29	20250121	2055	-14.70	20250115	408	329.66	20241115	0.00	N	002630	500	592 억	1634994	N	N	0	N	N
32	20250225	100136	57	100.00	KOSPI	제약	N	N	N	N	N	1764	11	2	0.63	7520128442	4250250	15.31	1815	1815	1726	2275	1228	1753	1769.34	1.38	-154074	2091	1922	1800	1631	1509	2006	1715	593	522	500	1080	1	1	118583005	2092	16.18	2.46	03	3.58	109.00	718.00	2055	20250115	-14.16	408	20241115	332.35	2055	-14.16	20250115	1232	43.18	20250121	2055	-14.16	20250115	408	332.35	20241115	0.00	N	002630	500	592 억	1634994	N	N	0	N	N
33	20250225	090136	57	100.00	KOSPI	제약	N	N	N	N	N	1813	60	2	3.42	972381751	538098	1.94	1815	1815	1786	2275	1228	1753	1807.07	1.38	-44712	2091	1922	1800	1631	1509	2006	1715	593	522	500	1080	1	1	118583005	2150	16.63	2.53	03	0.45	109.00	718.00	2055	20250115	-11.78	408	20241115	344.36	2055	-11.78	20250115	1232	47.16	20250121	2055	-11.78	20250115	408	344.36	20241115	0.00	N	002630	500	592 억	1634994	N	N	0	N	N
34	20250224	160135	57	100.00	KOSPI	제약	N	N	N	N	N	1753	66	2	3.91	50438145644	27610129	97.81	1679	1969	1678	2190	1181	1687	1826.86	2.91	-1814749	1897	1792	1713	1608	1529	1844	1660	593	503	500	1040	1	1	118583005	2079	16.08	2.44	03	23.28	109.00	718.00	2055	20250115	-14.70	408	20241115	329.66	2055	-14.70	20250115	1232	42.29	20250121	2055	-14.70	20250115	408	329.66	20241115	0.00	N	002630	500	592 억	3447280	N	N	0	N	N
35	20250224	150136	57	100.00	KOSPI	제약	N	N	N	N	N	1745	58	2	3.44	49504097770	27078027	95.92	1679	1969	1678	2190	1181	1687	1828.21	2.91	-1829510	1897	1792	1713	1608	1529	1844	1660	593	503	500	1040	1	1	118583005	2069	16.01	2.43	03	22.83	109.00	718.00	2055	20250115	-15.09	408	20241115	327.70	2055	-15.09	20250115	1232	41.64	20250121	2055	-15.09	20250115	408	327.70	20241115	0.00	N	002630	500	592 억	3447280	N	N	0	N	N
36	20250224	140136	57	100.00	KOSPI	제약	N	N	N	N	N	1770	83	2	4.92	47174975535	25750119	91.22	1679	1969	1678	2190	1181	1687	1832.04	2.91	-1743127	1897	1792	1713	1608	1529	1844	1660	593	503	500	1040	1	1	118583005	2099	16.24	2.47	03	21.71	109.00	718.00	2055	20250115	-13.87	408	20241115	333.82	2055	-13.87	20250115	1232	43.67	20250121	2055	-13.87	20250115	408	333.82	20241115	0.00	N	002630	500	592 억	3447280	N	N	0	N	N
37	20250224	130136	57	100.00	KOSPI	제약	N	N	N	N	N	1784	97	2	5.75	44756186743	24384652	86.38	1679	1969	1678	2190	1181	1687	1835.43	2.91	-1569011	1897	1792	1713	1608	1529	1844	1660	593	503	500	1040	1	1	118583005	2116	16.37	2.48	03	20.56	109.00	718.00	2055	20250115	-13.19	408	20241115	337.25	2055	-13.19	20250115	1232	44.81	20250121	2055	-13.19	20250115	408	337.25	20241115	0.00	N	002630	500	592 억	3447280	N	N	0	N	N
38	20250224	120135	57	100.00	KOSPI	제약	N	N	N	N	N	1800	113	2	6.70	42041756333	22859123	80.98	1679	1969	1678	2190	1181	1687	1839.18	2.91	-1436937	1897	1792	1713	1608	1529	1844	1660	593	503	500	1040	1	1	118583005	2134	16.51	2.51	03	19.28	109.00	718.00	2055	20250115	-12.41	408	20241115	341.18	2055	-12.41	20250115	1232	46.10	20250121	2055	-12.41	20250115	408	341.18	20241115	0.00	N	002630	500	592 억	3447280	N	N	0	N	N
39	20250224	110135	57	100.00	KOSPI	제약	N	N	N	N	N	1776	89	2	5.28	38875960941	21098501	74.74	1679	1969	1678	2190	1181	1687	1842.60	2.91	-1270074	1897	1792	1713	1608	1529	1844	1660	593	503	500	1040	1	1	118583005	2106	16.29	2.47	03	17.79	109.00	718.00	2055	20250115	-13.58	408	20241115	335.29	2055	-13.58	20250115	1232	44.16	20250121	2055	-13.58	20250115	408	335.29	20241115	0.00	N	002630	500	592 억	3447280	N	N	0	N	N
40	20250224	100135	57	100.00	KOSPI	제약	N	N	N	N	N	1827	140	2	8.30	33333200162	18023107	63.85	1679	1969	1678	2190	1181	1687	1849.48	2.91	-1086088	1897	1792	1713	1608	1529	1844	1660	593	503	500	1040	1	1	118583005	2167	16.76	2.54	03	15.20	109.00	718.00	2055	20250115	-11.09	408	20241115	347.79	2055	-11.09	20250115	1232	48.30	20250121	2055	-11.09	20250115	408	347.79	20241115	0.00	N	002630	500	592 억	3447280	N	N	0	N	N
41	20250224	090136	57	100.00	KOSPI	제약	N	N	N	N	N	1733	46	2	2.73	746978070	438153	1.55	1679	1743	1678	2190	1181	1687	1704.89	2.91	-33469	1897	1792	1713	1608	1529	1844	1660	593	503	500	1040	1	1	118583005	2055	15.90	2.41	03	0.37	109.00	718.00	2055	20250115	-15.67	408	20241115	324.75	2055	-15.67	20250115	1232	40.67	20250121	2055	-15.67	20250115	408	324.75	20241115	0.00	N	002630	500	592 억	3447280	N	N	0	N	N
42	20250221	160135	57	100.00	KOSPI	제약	N	N	N	N	N	1687	67	2	4.14	48453193718	28037853	183.83	1665	1818	1634	2105	1134	1620	1728.18	2.12	953124	1777	1698	1639	1560	1501	1738	1600	593	485	500	1000	1	1	118583005	2000	15.48	2.35	03	23.64	109.00	718.00	2055	20250115	-17.91	408	20241115	313.48	2055	-17.91	20250115	1232	36.93	20250121	2055	-17.91	20250115	408	313.48	20241115	0.00	N	002630	500	592 억	2512941	N	N	1	N	N
43	20250221	150135	57	100.00	KOSPI	제약	N	N	N	N	N	1706	86	2	5.31	46442461054	26852172	176.06	1665	1818	1634	2105	1134	1620	1729.56	2.12	883635	1777	1698	1639	1560	1501	1738	1600	593	485	500	1000	1	1	118583005	2023	15.65	2.38	03	22.64	109.00	718.00	2055	20250115	-16.98	408	20241115	318.14	2055	-16.98	20250115	1232	38.47	20250121	2055	-16.98	20250115	408	318.14	20241115	0.00	N	002630	500	592 억	2512941	N	N	1	N	N
44	20250221	140135	57	100.00	KOSPI	제약	N	N	N	N	N	1734	114	2	7.04	44323259936	25617672	167.97	1665	1818	1634	2105	1134	1620	1730.18	2.12	982198	1777	1698	1639	1560	1501	1738	1600	593	485	500	1000	1	1	118583005	2056	15.91	2.42	03	21.60	109.00	718.00	2055	20250115	-15.62	408	20241115	325.00	2055	-15.62	20250115	1232	40.75	20250121	2055	-15.62	20250115	408	325.00	20241115	0.00	N	002630	500	592 억	2512941	N	N	1	N	N
45	20250221	130135	57	100.00	KOSPI	제약	N	N	N	N	N	1736	116	2	7.16	41936902231	24244614	158.96	1665	1818	1634	2105	1134	1620	1729.74	2.12	991997	1777	1698	1639	1560	1501	1738	1600	593	485	500	1000	1	1	118583005	2059	15.93	2.42	03	20.45	109.00	718.00	2055	20250115	-15.52	408	20241115	325.49	2055	-15.52	20250115	1232	40.91	20250121	2055	-15.52	20250115	408	325.49	20241115	0.00	N	002630	500	592 억	2512941	N	N	1	N	N
46	20250221	120136	57	100.00	KOSPI	제약	N	N	N	N	N	1724	104	2	6.42	39870452473	23042213	151.08	1665	1818	1634	2105	1134	1620	1730.32	2.12	1149366	1777	1698	1639	1560	1501	1738	1600	593	485	500	1000	1	1	118583005	2044	15.82	2.40	03	19.43	109.00	718.00	2055	20250115	-16.11	408	20241115	322.55	2055	-16.11	20250115	1232	39.94	20250121	2055	-16.11	20250115	408	322.55	20241115	0.00	N	002630	500	592 억	2512941	N	N	1	N	N
47	20250221	110136	57	100.00	KOSPI	제약	N	N	N	N	N	1695	75	2	4.63	33791394806	19557084	128.23	1665	1818	1634	2105	1134	1620	1727.83	2.12	827312	1777	1698	1639	1560	1501	1738	1600	593	485	500	1000	1	1	118583005	2010	15.55	2.36	03	16.49	109.00	718.00	2055	20250115	-17.52	408	20241115	315.44	2055	-17.52	20250115	1232	37.58	20250121	2055	-17.52	20250115	408	315.44	20241115	0.00	N	002630	500	592 억	2512941	N	N	1	N	N
48	20250221	100136	57	100.00	KOSPI	제약	N	N	N	N	N	1660	40	2	2.47	9829804987	5847670	38.34	1665	1745	1634	2105	1134	1620	1680.98	2.12	-121398	1777	1698	1639	1560	1501	1738	1600	593	485	500	1000	1	1	118583005	1968	15.23	2.31	03	4.93	109.00	718.00	2055	20250115	-19.22	408	20241115	306.86	2055	-19.22	20250115	1232	34.74	20250121	2055	-19.22	20250115	408	306.86	20241115	0.00	N	002630	500	592 억	2512941	N	N	1	N	N
49	20250221	090135	57	100.00	KOSPI	제약	N	N	N	N	N	1677	57	2	3.52	445956907	268625	1.76	1665	1678	1647	2105	1134	1620	1660.15	2.12	4886	1777	1698	1639	1560	1501	1738	1600	593	485	500	1000	1	1	118583005	1989	15.39	2.34	03	0.23	109.00	718.00	2055	20250115	-18.39	408	20241115	311.03	2055	-18.39	20250115	1232	36.12	20250121	2055	-18.39	20250115	408	311.03	20241115	0.00	N	002630	500	592 억	2512941	N	N	1	N	N
50	20250220	160135	57	100.00	KOSPI	제약	N	N	N	N	N	1620	3	2	0.19	24991921753	15177217	134.87	1619	1718	1580	2100	1132	1617	1646.72	2.85	-872583	1777	1697	1562	1482	1347	1737	1522	593	483	500	1000	1	1	118583005	1921	14.86	2.26	03	12.80	109.00	718.00	2055	20250115	-21.17	408	20241115	297.06	2055	-21.17	20250115	1232	31.49	20250121	2055	-21.17	20250115	408	297.06	20241115	0.00	N	002630	500	592 억	3375722	N	N	1	N	N
51	20250220	150135	57	100.00	KOSPI	제약	N	N	N	N	N	1622	5	2	0.31	24321281947	14763227	131.19	1619	1718	1580	2100	1132	1617	1647.45	2.85	-949898	1777	1697	1562	1482	1347	1737	1522	593	483	500	1000	1	1	118583005	1923	14.88	2.26	03	12.45	109.00	718.00	2055	20250115	-21.07	408	20241115	297.55	2055	-21.07	20250115	1232	31.66	20250121	2055	-21.07	20250115	408	297.55	20241115	0.00	N	002630	500	592 억	3375722	N	N	90	N	N
52	20250220	140135	57	100.00	KOSPI	제약	N	N	N	N	N	1620	3	2	0.19	23290023818	14127936	125.55	1619	1718	1580	2100	1132	1617	1648.53	2.85	-989625	1777	1697	1562	1482	1347	1737	1522	593	483	500	1000	1	1	118583005	1921	14.86	2.26	03	11.91	109.00	718.00	2055	20250115	-21.17	408	20241115	297.06	2055	-21.17	20250115	1232	31.49	20250121	2055	-21.17	20250115	408	297.06	20241115	0.00	N	002630	500	592 억	3375722	N	N	90	N	N
53	20250220	130135	57	100.00	KOSPI	제약	N	N	N	N	N	1632	15	2	0.93	22017520261	13344487	118.59	1619	1718	1580	2100	1132	1617	1649.96	2.85	-852405	1777	1697	1562	1482	1347	1737	1522	593	483	500	1000	1	1	118583005	1935	14.97	2.27	03	11.25	109.00	718.00	2055	20250115	-20.58	408	20241115	300.00	2055	-20.58	20250115	1232	32.47	20250121	2055	-20.58	20250115	408	300.00	20241115	0.00	N	002630	500	592 억	3375722	N	N	90	N	N
54	20250220	120135	57	100.00	KOSPI	제약	N	N	N	N	N	1668	51	2	3.15	18379720647	11153714	99.12	1619	1718	1580	2100	1132	1617	1647.89	2.85	-575207	1777	1697	1562	1482	1347	1737	1522	593	483	500	1000	1	1	118583005	1978	15.30	2.32	03	9.41	109.00	718.00	2055	20250115	-18.83	408	20241115	308.82	2055	-18.83	20250115	1232	35.39	20250121	2055	-18.83	20250115	408	308.82	20241115	0.00	N	002630	500	592 억	3375722	N	N	90	N	N
55	20250220	110135	57	100.00	KOSPI	제약	N	N	N	N	N	1626	9	2	0.56	14189548991	8598924	76.41	1619	1718	1607	2100	1132	1617	1650.20	2.85	-436564	1777	1697	1562	1482	1347	1737	1522	593	483	500	1000	1	1	118583005	1928	14.92	2.26	03	7.25	109.00	718.00	2055	20250115	-20.88	408	20241115	298.53	2055	-20.88	20250115	1232	31.98	20250121	2055	-20.88	20250115	408	298.53	20241115	0.00	N	002630	500	592 억	3375722	N	N	90	N	N
56	20250220	100134	57	100.00	KOSPI	제약	N	N	N	N	N	1623	6	2	0.37	12341217450	7456219	66.26	1619	1718	1607	2100	1132	1617	1655.21	2.85	-350771	1777	1697	1562	1482	1347	1737	1522	593	483	500	1000	1	1	118583005	1925	14.89	2.26	03	6.29	109.00	718.00	2055	20250115	-21.02	408	20241115	297.79	2055	-21.02	20250115	1232	31.74	20250121	2055	-21.02	20250115	408	297.79	20241115	0.00	N	002630	500	592 억	3375722	N	N	90	N	N
57	20250220	090135	57	100.00	KOSPI	제약	N	N	N	N	N	1616	-1	5	-0.06	645998525	397766	3.53	1619	1641	1610	2100	1132	1617	1624.26	2.85	-84324	1777	1697	1562	1482	1347	1737	1522	593	483	500	1000	1	1	118583005	1916	14.83	2.25	03	0.34	109.00	718.00	2055	20250115	-21.36	408	20241115	296.08	2055	-21.36	20250115	1232	31.17	20250121	2055	-21.36	20250115	408	296.08	20241115	0.00	N	002630	500	592 억	3375722	N	N	90	N	N
58	20250219	160134	57	100.00	KOSPI	제약	N	N	N	N	N	1617	153	2	10.45	16957413521	11049707	234.58	1461	1642	1427	1903	1025	1464	1534.11	1.56	1546447	1544	1504	1460	1420	1376	1524	1440	593	439	500	900	1	1	118583005	1917	14.83	2.25	03	9.32	109.00	718.00	2055	20250115	-21.31	408	20241115	296.32	2055	-21.31	20250115	1232	31.25	20250121	2055	-21.31	20250115	408	296.32	20241115	0.00	N	002630	500	592 억	1845214	N	N	90	N	N
59	20250219	150135	57	100.00	KOSPI	제약	N	N	N	N	N	1546	82	2	5.60	8005537206	5449603	115.69	1461	1550	1427	1903	1025	1464	1469.01	1.56	727508	1544	1504	1460	1420	1376	1524	1440	593	439	500	900	1	1	118583005	1833	14.18	2.15	03	4.60	109.00	718.00	2055	20250115	-24.77	408	20241115	278.92	2055	-24.77	20250115	1232	25.49	20250121	2055	-24.77	20250115	408	278.92	20241115	0.00	N	002630	500	592 억	1845214	N	N	6	N	N
60	20250219	140134	57	100.00	KOSPI	제약	N	N	N	N	N	1437	-27	5	-1.84	4431831084	3071501	65.21	1461	1477	1427	1903	1025	1464	1442.89	1.56	-175737	1544	1504	1460	1420	1376	1524	1440	593	439	500	900	1	1	118583005	1704	13.18	2.00	03	2.59	109.00	718.00	2055	20250115	-30.07	408	20241115	252.21	2055	-30.07	20250115	1232	16.64	20250121	2055	-30.07	20250115	408	252.21	20241115	0.00	N	002630	500	592 억	1845214	N	N	6	N	N
61	20250219	130134	57	100.00	KOSPI	제약	N	N	N	N	N	1434	-30	5	-2.05	3543683984	2452550	52.07	1461	1477	1427	1903	1025	1464	1444.90	1.56	-168735	1544	1504	1460	1420	1376	1524	1440	593	439	500	900	1	1	118583005	1700	13.16	2.00	03	2.07	109.00	718.00	2055	20250115	-30.22	408	20241115	251.47	2055	-30.22	20250115	1232	16.40	20250121	2055	-30.22	20250115	408	251.47	20241115	0.00	N	002630	500	592 억	1845214	N	N	6	N	N
62	20250219	120135	57	100.00	KOSPI	제약	N	N	N	N	N	1435	-29	5	-1.98	3184118752	2201347	46.73	1461	1477	1427	1903	1025	1464	1446.44	1.56	-133262	1544	1504	1460	1420	1376	1524	1440	593	439	500	900	1	1	118583005	1702	13.17	2.00	03	1.86	109.00	718.00	2055	20250115	-30.17	408	20241115	251.72	2055	-30.17	20250115	1232	16.48	20250121	2055	-30.17	20250115	408	251.72	20241115	0.00	N	002630	500	592 억	1845214	N	N	6	N	N
63	20250219	110134	57	100.00	KOSPI	제약	N	N	N	N	N	1439	-25	5	-1.71	2678791934	1850316	39.28	1461	1477	1427	1903	1025	1464	1447.75	1.56	-156244	1544	1504	1460	1420	1376	1524	1440	593	439	500	900	1	1	118583005	1706	13.20	2.00	03	1.56	109.00	718.00	2055	20250115	-29.98	408	20241115	252.70	2055	-29.98	20250115	1232	16.80	20250121	2055	-29.98	20250115	408	252.70	20241115	0.00	N	002630	500	592 억	1845214	N	N	6	N	N
64	20250219	100134	57	100.00	KOSPI	제약	N	N	N	N	N	1449	-15	5	-1.02	1514527994	1041100	22.10	1461	1477	1432	1903	1025	1464	1454.74	1.56	-41107	1544	1504	1460	1420	1376	1524	1440	593	439	500	900	1	1	118583005	1718	13.29	2.02	03	0.88	109.00	718.00	2055	20250115	-29.49	408	20241115	255.15	2055	-29.49	20250115	1232	17.61	20250121	2055	-29.49	20250115	408	255.15	20241115	0.00	N	002630	500	592 억	1845214	N	N	6	N	N
65	20250219	090134	57	100.00	KOSPI	제약	N	N	N	N	N	1437	-27	5	-1.84	78292179	54002	1.15	1461	1462	1432	1903	1025	1464	1449.74	1.56	-15091	1544	1504	1460	1420	1376	1524	1440	593	439	500	900	1	1	118583005	1704	13.18	2.00	03	0.05	109.00	718.00	2055	20250115	-30.07	408	20241115	252.21	2055	-30.07	20250115	1232	16.64	20250121	2055	-30.07	20250115	408	252.21	20241115	0.00	N	002630	500	592 억	1845214	N	N	6	N	N
66	20250218	160134	57	100.00	KOSPI	제약	N	N	N	N	N	1464	31	2	2.16	6786630100	4666073	97.70	1433	1500	1416	1862	1004	1433	1454.46	1.56	-8865	1550	1491	1461	1402	1372	1476	1387	593	429	500	880	1	1	118583005	1736	13.43	2.04	03	3.93	109.00	718.00	2055	20250115	-28.76	408	20241115	258.82	2055	-28.76	20250115	1232	18.83	20250121	2055	-28.76	20250115	408	258.82	20241115	0.00	N	002630	500	592 억	1852209	N	N	6	N	N
67	20250218	150134	57	100.00	KOSPI	제약	N	N	N	N	N	1472	39	2	2.72	5983280924	4120662	86.28	1433	1500	1416	1862	1004	1433	1452.02	1.56	-127307	1550	1491	1461	1402	1372	1476	1387	593	429	500	880	1	1	118583005	1746	13.50	2.05	03	3.47	109.00	718.00	2055	20250115	-28.37	408	20241115	260.78	2055	-28.37	20250115	1232	19.48	20250121	2055	-28.37	20250115	408	260.78	20241115	0.00	N	002630	500	592 억	1852209	N	N	54	N	N
68	20250218	140135	57	100.00	KOSPI	제약	N	N	N	N	N	1433	0	3	0.00	4375664033	3023091	63.30	1433	1478	1416	1862	1004	1433	1447.42	1.56	-142401	1550	1491	1461	1402	1372	1476	1387	593	429	500	880	1	1	118583005	1699	13.15	2.00	03	2.55	109.00	718.00	2055	20250115	-30.27	408	20241115	251.23	2055	-30.27	20250115	1232	16.31	20250121	2055	-30.27	20250115	408	251.23	20241115	0.00	N	002630	500	592 억	1852209	N	N	54	N	N
69	20250218	130134	57	100.00	KOSPI	제약	N	N	N	N	N	1447	14	2	0.98	4003380165	2763675	57.86	1433	1478	1416	1862	1004	1433	1448.57	1.56	-138802	1550	1491	1461	1402	1372	1476	1387	593	429	500	880	1	1	118583005	1716	13.28	2.02	03	2.33	109.00	718.00	2055	20250115	-29.59	408	20241115	254.66	2055	-29.59	20250115	1232	17.45	20250121	2055	-29.59	20250115	408	254.66	20241115	0.00	N	002630	500	592 억	1852209	N	N	54	N	N
70	20250218	120134	57	100.00	KOSPI	제약	N	N	N	N	N	1453	20	2	1.40	3643364904	2515841	52.68	1433	1478	1416	1862	1004	1433	1448.17	1.56	-181800	1550	1491	1461	1402	1372	1476	1387	593	429	500	880	1	1	118583005	1723	13.33	2.02	03	2.12	109.00	718.00	2055	20250115	-29.29	408	20241115	256.13	2055	-29.29	20250115	1232	17.94	20250121	2055	-29.29	20250115	408	256.13	20241115	0.00	N	002630	500	592 억	1852209	N	N	54	N	N
71	20250218	110135	57	100.00	KOSPI	제약	N	N	N	N	N	1469	36	2	2.51	3113740388	2153457	45.09	1433	1478	1416	1862	1004	1433	1445.93	1.56	-174905	1550	1491	1461	1402	1372	1476	1387	593	429	500	880	1	1	118583005	1742	13.48	2.05	03	1.82	109.00	718.00	2055	20250115	-28.52	408	20241115	260.05	2055	-28.52	20250115	1232	19.24	20250121	2055	-28.52	20250115	408	260.05	20241115	0.00	N	002630	500	592 억	1852209	N	N	54	N	N
72	20250218	100134	57	100.00	KOSPI	제약	N	N	N	N	N	1427	-6	5	-0.42	1346968122	941292	19.71	1433	1448	1416	1862	1004	1433	1430.98	1.56	-45940	1550	1491	1461	1402	1372	1476	1387	593	429	500	880	1	1	118583005	1692	13.09	1.99	03	0.79	109.00	718.00	2055	20250115	-30.56	408	20241115	249.75	2055	-30.56	20250115	1232	15.83	20250121	2055	-30.56	20250115	408	249.75	20241115	0.00	N	002630	500	592 억	1852209	N	N	54	N	N
73	20250218	090135	57	100.00	KOSPI	제약	N	N	N	N	N	1437	4	2	0.28	133314751	92802	1.94	1433	1448	1427	1862	1004	1433	1436.57	1.56	20133	1550	1491	1461	1402	1372	1476	1387	593	429	500	880	1	1	118583005	1704	13.18	2.00	03	0.08	109.00	718.00	2055	20250115	-30.07	408	20241115	252.21	2055	-30.07	20250115	1232	16.64	20250121	2055	-30.07	20250115	408	252.21	20241115	0.00	N	002630	500	592 억	1852209	N	N	54	N	N
74	20250217	160134	57	100.00	KOSPI	제약	N	N	N	N	N	1433	-85	5	-5.60	6864466192	4660102	39.66	1518	1520	1431	1973	1063	1518	1473.07	1.91	-422291	1589	1553	1517	1481	1445	1535	1463	593	455	500	940	1	1	118583005	1699	13.15	2.00	03	3.93	109.00	718.00	2055	20250115	-30.27	408	20241115	251.23	2055	-30.27	20250115	1232	16.31	20250121	2055	-30.27	20250115	408	251.23	20241115	0.00	N	002630	500	592 억	2270693	N	N	54	N	N
75	20250217	150135	57	100.00	KOSPI	제약	N	N	N	N	N	1433	-85	5	-5.60	6466835244	4382799	37.30	1518	1520	1431	1973	1063	1518	1475.50	1.91	-405411	1589	1553	1517	1481	1445	1535	1463	593	455	500	940	1	1	118583005	1699	13.15	2.00	03	3.70	109.00	718.00	2055	20250115	-30.27	408	20241115	251.23	2055	-30.27	20250115	1232	16.31	20250121	2055	-30.27	20250115	408	251.23	20241115	0.00	N	002630	500	592 억	2270693	N	N	83	N	N
76	20250217	140134	57	100.00	KOSPI	제약	N	N	N	N	N	1446	-72	5	-4.74	5850241952	3954387	33.65	1518	1520	1431	1973	1063	1518	1479.43	1.91	-316312	1589	1553	1517	1481	1445	1535	1463	593	455	500	940	1	1	118583005	1715	13.27	2.01	03	3.33	109.00	718.00	2055	20250115	-29.64	408	20241115	254.41	2055	-29.64	20250115	1232	17.37	20250121	2055	-29.64	20250115	408	254.41	20241115	0.00	N	002630	500	592 억	2270693	N	N	83	N	N
77	20250217	130135	57	100.00	KOSPI	제약	N	N	N	N	N	1447	-71	5	-4.68	5538630811	3739561	31.82	1518	1520	1431	1973	1063	1518	1481.09	1.91	-280887	1589	1553	1517	1481	1445	1535	1463	593	455	500	940	1	1	118583005	1716	13.28	2.02	03	3.15	109.00	718.00	2055	20250115	-29.59	408	20241115	254.66	2055	-29.59	20250115	1232	17.45	20250121	2055	-29.59	20250115	408	254.66	20241115	0.00	N	002630	500	592 억	2270693	N	N	83	N	N
78	20250217	120134	57	100.00	KOSPI	제약	N	N	N	N	N	1449	-69	5	-4.55	5178666935	3490575	29.70	1518	1520	1431	1973	1063	1518	1483.61	1.91	-253131	1589	1553	1517	1481	1445	1535	1463	593	455	500	940	1	1	118583005	1718	13.29	2.02	03	2.94	109.00	718.00	2055	20250115	-29.49	408	20241115	255.15	2055	-29.49	20250115	1232	17.61	20250121	2055	-29.49	20250115	408	255.15	20241115	0.00	N	002630	500	592 억	2270693	N	N	83	N	N
79	20250217	110135	57	100.00	KOSPI	제약	N	N	N	N	N	1465	-53	5	-3.49	4290872580	2878775	24.50	1518	1520	1452	1973	1063	1518	1490.52	1.91	-203231	1589	1553	1517	1481	1445	1535	1463	593	455	500	940	1	1	118583005	1737	13.44	2.04	03	2.43	109.00	718.00	2055	20250115	-28.71	408	20241115	259.07	2055	-28.71	20250115	1232	18.91	20250121	2055	-28.71	20250115	408	259.07	20241115	0.00	N	002630	500	592 억	2270693	N	N	83	N	N
80	20250217	100134	57	100.00	KOSPI	제약	N	N	N	N	N	1493	-25	5	-1.65	2776508147	1847742	15.72	1518	1520	1487	1973	1063	1518	1502.65	1.91	-148850	1589	1553	1517	1481	1445	1535	1463	593	455	500	940	1	1	118583005	1770	13.70	2.08	03	1.56	109.00	718.00	2055	20250115	-27.35	408	20241115	265.93	2055	-27.35	20250115	1232	21.19	20250121	2055	-27.35	20250115	408	265.93	20241115	0.00	N	002630	500	592 억	2270693	N	N	83	N	N
81	20250217	090134	57	100.00	KOSPI	제약	N	N	N	N	N	1504	-14	5	-0.92	188263875	124335	1.06	1518	1518	1501	1973	1063	1518	1514.15	1.91	-16349	1589	1553	1517	1481	1445	1535	1463	593	455	500	940	1	1	118583005	1783	13.80	2.09	03	0.10	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	2270693	N	N	83	N	N
82	20250214	160134	57	100.00	KOSPI	제약	N	N	N	N	N	1518	-4	5	-0.26	17730750833	11690876	37.77	1522	1553	1481	1978	1066	1522	1516.62	2.37	-563037	1766	1643	1490	1367	1214	1705	1429	593	456	500	940	1	1	118583005	1800	13.93	2.11	03	9.86	109.00	718.00	2055	20250115	-26.13	408	20241115	272.06	2055	-26.13	20250115	1232	23.21	20250121	2055	-26.13	20250115	408	272.06	20241115	0.00	N	002630	500	592 억	2810033	N	N	83	N	N
83	20250214	150134	57	100.00	KOSPI	제약	N	N	N	N	N	1520	-2	5	-0.13	17109463732	11281897	36.45	1522	1553	1481	1978	1066	1522	1516.53	2.37	-646251	1766	1643	1490	1367	1214	1705	1429	593	456	500	940	1	1	118583005	1802	13.94	2.12	03	9.51	109.00	718.00	2055	20250115	-26.03	408	20241115	272.55	2055	-26.03	20250115	1232	23.38	20250121	2055	-26.03	20250115	408	272.55	20241115	0.00	N	002630	500	592 억	2810033	N	N	13	N	N
84	20250214	140134	57	100.00	KOSPI	제약	N	N	N	N	N	1523	1	2	0.07	13550732468	8961144	28.95	1522	1549	1481	1978	1066	1522	1512.14	2.37	-592437	1766	1643	1490	1367	1214	1705	1429	593	456	500	940	1	1	118583005	1806	13.97	2.12	03	7.56	109.00	718.00	2055	20250115	-25.89	408	20241115	273.28	2055	-25.89	20250115	1232	23.62	20250121	2055	-25.89	20250115	408	273.28	20241115	0.00	N	002630	500	592 억	2810033	N	N	13	N	N
85	20250214	130134	57	100.00	KOSPI	제약	N	N	N	N	N	1504	-18	5	-1.18	11683149818	7734322	24.99	1522	1549	1481	1978	1066	1522	1510.52	2.37	-629646	1766	1643	1490	1367	1214	1705	1429	593	456	500	940	1	1	118583005	1783	13.80	2.09	03	6.52	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	2810033	N	N	13	N	N
86	20250214	120134	57	100.00	KOSPI	제약	N	N	N	N	N	1516	-6	5	-0.39	10617234825	7025166	22.69	1522	1549	1481	1978	1066	1522	1511.28	2.37	-591809	1766	1643	1490	1367	1214	1705	1429	593	456	500	940	1	1	118583005	1798	13.91	2.11	03	5.92	109.00	718.00	2055	20250115	-26.23	408	20241115	271.57	2055	-26.23	20250115	1232	23.05	20250121	2055	-26.23	20250115	408	271.57	20241115	0.00	N	002630	500	592 억	2810033	N	N	13	N	N
87	20250214	110134	57	100.00	KOSPI	제약	N	N	N	N	N	1495	-27	5	-1.77	6496744815	4317740	13.95	1522	1541	1481	1978	1066	1522	1504.57	2.37	-322768	1766	1643	1490	1367	1214	1705	1429	593	456	500	940	1	1	118583005	1773	13.72	2.08	03	3.64	109.00	718.00	2055	20250115	-27.25	408	20241115	266.42	2055	-27.25	20250115	1232	21.35	20250121	2055	-27.25	20250115	408	266.42	20241115	0.00	N	002630	500	592 억	2810033	N	N	13	N	N
88	20250214	100134	57	100.00	KOSPI	제약	N	N	N	N	N	1484	-38	5	-2.50	3809004437	2537955	8.20	1522	1533	1482	1978	1066	1522	1500.62	2.37	-110795	1766	1643	1490	1367	1214	1705	1429	593	456	500	940	1	1	118583005	1760	13.61	2.07	03	2.14	109.00	718.00	2055	20250115	-27.79	408	20241115	263.73	2055	-27.79	20250115	1232	20.45	20250121	2055	-27.79	20250115	408	263.73	20241115	0.00	N	002630	500	592 억	2810033	N	N	13	N	N
89	20250214	090134	57	100.00	KOSPI	제약	N	N	N	N	N	1503	-19	5	-1.25	446136724	294617	0.95	1522	1523	1499	1978	1066	1522	1513.62	2.37	-56525	1766	1643	1490	1367	1214	1705	1429	593	456	500	940	1	1	118583005	1782	13.79	2.09	03	0.25	109.00	718.00	2055	20250115	-26.86	408	20241115	268.38	2055	-26.86	20250115	1232	22.00	20250121	2055	-26.86	20250115	408	268.38	20241115	0.00	N	002630	500	592 억	2810033	N	N	13	N	N
90	20250213	160133	57	100.00	KOSPI	제약	N	N	N	N	N	1522	167	2	12.32	46622328450	30797114	753.83	1357	1613	1337	1761	949	1355	1513.85	0.72	2016273	1458	1406	1379	1327	1300	1393	1314	593	406	500	840	1	1	118583005	1805	13.96	2.12	03	25.97	109.00	718.00	2055	20250115	-25.94	408	20241115	273.04	2055	-25.94	20250115	1232	23.54	20250121	2055	-25.94	20250115	408	273.04	20241115	0.00	N	002630	500	592 억	857761	N	N	13	N	N
91	20250213	150133	57	100.00	KOSPI	제약	N	N	N	N	N	1528	173	2	12.77	45276352517	29914595	732.22	1357	1613	1337	1761	949	1355	1513.52	0.72	1803225	1458	1406	1379	1327	1300	1393	1314	593	406	500	840	1	1	118583005	1812	14.02	2.13	03	25.23	109.00	718.00	2055	20250115	-25.64	408	20241115	274.51	2055	-25.64	20250115	1232	24.03	20250121	2055	-25.64	20250115	408	274.51	20241115	0.00	N	002630	500	592 억	857761	N	N	329	N	N
92	20250213	140134	57	100.00	KOSPI	제약	N	N	N	N	N	1549	194	2	14.32	41220017851	27266159	667.40	1357	1613	1337	1761	949	1355	1511.76	0.72	1542841	1458	1406	1379	1327	1300	1393	1314	593	406	500	840	1	1	118583005	1837	14.21	2.16	03	22.99	109.00	718.00	2055	20250115	-24.62	408	20241115	279.66	2055	-24.62	20250115	1232	25.73	20250121	2055	-24.62	20250115	408	279.66	20241115	0.00	N	002630	500	592 억	857761	N	N	329	N	N
93	20250213	130133	57	100.00	KOSPI	제약	N	N	N	N	N	1545	190	2	14.02	35207149110	23405611	572.90	1357	1613	1337	1761	949	1355	1504.22	0.72	1140037	1458	1406	1379	1327	1300	1393	1314	593	406	500	840	1	1	118583005	1832	14.17	2.15	03	19.74	109.00	718.00	2055	20250115	-24.82	408	20241115	278.68	2055	-24.82	20250115	1232	25.41	20250121	2055	-24.82	20250115	408	278.68	20241115	0.00	N	002630	500	592 억	857761	N	N	329	N	N
94	20250213	120134	57	100.00	KOSPI	제약	N	N	N	N	N	1481	126	2	9.30	20663418399	14030919	343.44	1357	1560	1337	1761	949	1355	1472.71	0.72	613767	1458	1406	1379	1327	1300	1393	1314	593	406	500	840	1	1	118583005	1756	13.59	2.06	03	11.83	109.00	718.00	2055	20250115	-27.93	408	20241115	262.99	2055	-27.93	20250115	1232	20.21	20250121	2055	-27.93	20250115	408	262.99	20241115	0.00	N	002630	500	592 억	857761	N	N	329	N	N
95	20250213	110133	57	100.00	KOSPI	제약	N	N	N	N	N	1397	42	2	3.10	4740063987	3412985	83.54	1357	1427	1337	1761	949	1355	1388.83	0.72	133935	1458	1406	1379	1327	1300	1393	1314	593	406	500	840	1	1	118583005	1657	12.82	1.95	03	2.88	109.00	718.00	2055	20250115	-32.02	408	20241115	242.40	2055	-32.02	20250115	1232	13.39	20250121	2055	-32.02	20250115	408	242.40	20241115	0.00	N	002630	500	592 억	857761	N	N	329	N	N
96	20250213	100134	57	100.00	KOSPI	제약	N	N	N	N	N	1366	11	2	0.81	1448893854	1064250	26.05	1357	1385	1337	1761	949	1355	1361.42	0.72	1405	1458	1406	1379	1327	1300	1393	1314	593	406	500	840	1	1	118583005	1620	12.53	1.90	03	0.90	109.00	718.00	2055	20250115	-33.53	408	20241115	234.80	2055	-33.53	20250115	1232	10.88	20250121	2055	-33.53	20250115	408	234.80	20241115	0.00	N	002630	500	592 억	857761	N	N	329	N	N
97	20250213	090133	57	100.00	KOSPI	제약	N	N	N	N	N	1351	-4	5	-0.30	61143038	45114	1.10	1357	1364	1351	1761	949	1355	1355.30	0.72	-1277	1458	1406	1379	1327	1300	1393	1314	593	406	500	840	1	1	118583005	1602	12.39	1.88	03	0.04	109.00	718.00	2055	20250115	-34.26	408	20241115	231.13	2055	-34.26	20250115	1232	9.66	20250121	2055	-34.26	20250115	408	231.13	20241115	0.00	N	002630	500	592 억	857761	N	N	329	N	N
98	20250212	160133	57	100.00	KOSPI	제약	N	N	N	N	N	1355	-53	5	-3.76	5557915308	4002227	40.31	1399	1431	1352	1830	986	1408	1388.84	0.94	-256274	1553	1480	1404	1331	1255	1517	1368	593	422	500	870	1	1	118583005	1607	12.43	1.89	03	3.38	109.00	718.00	2055	20250115	-34.06	408	20241115	232.11	2055	-34.06	20250115	1232	9.98	20250121	2055	-34.06	20250115	408	232.11	20241115	0.00	N	002630	500	592 억	1115722	N	N	329	N	N
99	20250212	150133	57	100.00	KOSPI	제약	N	N	N	N	N	1361	-47	5	-3.34	5231105947	3761475	37.88	1399	1431	1356	1830	986	1408	1390.69	0.94	-261562	1553	1480	1404	1331	1255	1517	1368	593	422	500	870	1	1	118583005	1614	12.49	1.90	03	3.17	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	1115722	N	N	8	N	N
100	20250212	140133	57	100.00	KOSPI	제약	N	N	N	N	N	1365	-43	5	-3.05	4627153401	3318058	33.42	1399	1431	1362	1830	986	1408	1394.52	0.94	-230066	1553	1480	1404	1331	1255	1517	1368	593	422	500	870	1	1	118583005	1619	12.52	1.90	03	2.80	109.00	718.00	2055	20250115	-33.58	408	20241115	234.56	2055	-33.58	20250115	1232	10.80	20250121	2055	-33.58	20250115	408	234.56	20241115	0.00	N	002630	500	592 억	1115722	N	N	8	N	N
101	20250212	130133	57	100.00	KOSPI	제약	N	N	N	N	N	1375	-33	5	-2.34	4061053223	2905127	29.26	1399	1431	1374	1830	986	1408	1397.88	0.94	-220840	1553	1480	1404	1331	1255	1517	1368	593	422	500	870	1	1	118583005	1631	12.61	1.92	03	2.45	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	1115722	N	N	8	N	N
102	20250212	120133	57	100.00	KOSPI	제약	N	N	N	N	N	1381	-27	5	-1.92	3746380078	2676497	26.96	1399	1431	1376	1830	986	1408	1399.72	0.94	-224881	1553	1480	1404	1331	1255	1517	1368	593	422	500	870	1	1	118583005	1638	12.67	1.92	03	2.26	109.00	718.00	2055	20250115	-32.80	408	20241115	238.48	2055	-32.80	20250115	1232	12.09	20250121	2055	-32.80	20250115	408	238.48	20241115	0.00	N	002630	500	592 억	1115722	N	N	8	N	N
103	20250212	110133	57	100.00	KOSPI	제약	N	N	N	N	N	1395	-13	5	-0.92	3402085713	2428531	24.46	1399	1431	1378	1830	986	1408	1400.87	0.94	-212302	1553	1480	1404	1331	1255	1517	1368	593	422	500	870	1	1	118583005	1654	12.80	1.94	03	2.05	109.00	718.00	2055	20250115	-32.12	408	20241115	241.91	2055	-32.12	20250115	1232	13.23	20250121	2055	-32.12	20250115	408	241.91	20241115	0.00	N	002630	500	592 억	1115722	N	N	8	N	N
104	20250212	100133	57	100.00	KOSPI	제약	N	N	N	N	N	1403	-5	5	-0.36	2351901840	1671826	16.84	1399	1431	1391	1830	986	1408	1406.78	0.94	-141529	1553	1480	1404	1331	1255	1517	1368	593	422	500	870	1	1	118583005	1664	12.87	1.95	03	1.41	109.00	718.00	2055	20250115	-31.73	408	20241115	243.87	2055	-31.73	20250115	1232	13.88	20250121	2055	-31.73	20250115	408	243.87	20241115	0.00	N	002630	500	592 억	1115722	N	N	8	N	N
105	20250212	090133	57	100.00	KOSPI	제약	N	N	N	N	N	1399	-9	5	-0.64	167007556	119282	1.20	1399	1408	1397	1830	986	1408	1399.80	0.94	-17657	1553	1480	1404	1331	1255	1517	1368	593	422	500	870	1	1	118583005	1659	12.83	1.95	03	0.10	109.00	718.00	2055	20250115	-31.92	408	20241115	242.89	2055	-31.92	20250115	1232	13.56	20250121	2055	-31.92	20250115	408	242.89	20241115	0.00	N	002630	500	592 억	1115722	N	N	8	N	N
106	20250211	160133	57	100.00	KOSPI	제약	N	N	N	N	N	1408	46	2	3.38	13799702690	9815832	202.02	1380	1477	1328	1770	954	1362	1405.86	0.89	72534	1499	1430	1374	1305	1249	1465	1340	593	408	500	840	1	1	118583005	1670	12.92	1.96	03	8.28	109.00	718.00	2055	20250115	-31.48	408	20241115	245.10	2055	-31.48	20250115	1232	14.29	20250121	2055	-31.48	20250115	408	245.10	20241115	0.00	N	002630	500	592 억	1056656	N	N	8	N	N
107	20250211	150133	57	100.00	KOSPI	제약	N	N	N	N	N	1414	52	2	3.82	13180876191	9376846	192.98	1380	1477	1328	1770	954	1362	1405.68	0.89	60787	1499	1430	1374	1305	1249	1465	1340	593	408	500	840	1	1	118583005	1677	12.97	1.97	03	7.91	109.00	718.00	2055	20250115	-31.19	408	20241115	246.57	2055	-31.19	20250115	1232	14.77	20250121	2055	-31.19	20250115	408	246.57	20241115	0.00	N	002630	500	592 억	1056656	N	N	0	N	N
108	20250211	140134	57	100.00	KOSPI	제약	N	N	N	N	N	1445	83	2	6.09	6143626986	4465910	91.91	1380	1455	1328	1770	954	1362	1375.67	0.89	46976	1499	1430	1374	1305	1249	1465	1340	593	408	500	840	1	1	118583005	1714	13.26	2.01	03	3.77	109.00	718.00	2055	20250115	-29.68	408	20241115	254.17	2055	-29.68	20250115	1232	17.29	20250121	2055	-29.68	20250115	408	254.17	20241115	0.00	N	002630	500	592 억	1056656	N	N	0	N	N
109	20250211	130132	57	100.00	KOSPI	제약	N	N	N	N	N	1348	-14	5	-1.03	3307386273	2453228	50.49	1380	1395	1328	1770	954	1362	1348.18	0.89	92014	1499	1430	1374	1305	1249	1465	1340	593	408	500	840	1	1	118583005	1598	12.37	1.88	03	2.07	109.00	718.00	2055	20250115	-34.40	408	20241115	230.39	2055	-34.40	20250115	1232	9.42	20250121	2055	-34.40	20250115	408	230.39	20241115	0.00	N	002630	500	592 억	1056656	N	N	0	N	N
110	20250211	120133	57	100.00	KOSPI	제약	N	N	N	N	N	1353	-9	5	-0.66	2990988340	2218922	45.67	1380	1395	1328	1770	954	1362	1347.95	0.89	95797	1499	1430	1374	1305	1249	1465	1340	593	408	500	840	1	1	118583005	1604	12.41	1.88	03	1.87	109.00	718.00	2055	20250115	-34.16	408	20241115	231.62	2055	-34.16	20250115	1232	9.82	20250121	2055	-34.16	20250115	408	231.62	20241115	0.00	N	002630	500	592 억	1056656	N	N	0	N	N
111	20250211	110132	57	100.00	KOSPI	제약	N	N	N	N	N	1345	-17	5	-1.25	2362774559	1755937	36.14	1380	1395	1328	1770	954	1362	1345.59	0.89	27251	1499	1430	1374	1305	1249	1465	1340	593	408	500	840	1	1	118583005	1595	12.34	1.87	03	1.48	109.00	718.00	2055	20250115	-34.55	408	20241115	229.66	2055	-34.55	20250115	1232	9.17	20250121	2055	-34.55	20250115	408	229.66	20241115	0.00	N	002630	500	592 억	1056656	N	N	0	N	N
112	20250211	100133	57	100.00	KOSPI	제약	N	N	N	N	N	1348	-14	5	-1.03	1486622108	1100733	22.65	1380	1395	1328	1770	954	1362	1350.57	0.89	-12969	1499	1430	1374	1305	1249	1465	1340	593	408	500	840	1	1	118583005	1598	12.37	1.88	03	0.93	109.00	718.00	2055	20250115	-34.40	408	20241115	230.39	2055	-34.40	20250115	1232	9.42	20250121	2055	-34.40	20250115	408	230.39	20241115	0.00	N	002630	500	592 억	1056656	N	N	0	N	N
113	20250211	090133	57	100.00	KOSPI	제약	N	N	N	N	N	1378	16	2	1.17	127438942	92229	1.90	1380	1395	1374	1770	954	1362	1381.77	0.89	-21269	1499	1430	1374	1305	1249	1465	1340	593	408	500	840	1	1	118583005	1634	12.64	1.92	03	0.08	109.00	718.00	2055	20250115	-32.94	408	20241115	237.75	2055	-32.94	20250115	1232	11.85	20250121	2055	-32.94	20250115	408	237.75	20241115	0.00	N	002630	500	592 억	1056656	N	N	0	N	N
114	20250210	160132	57	100.00	KOSPI	제약	N	N	N	N	N	1362	0	3	0.00	6656146576	4799566	141.57	1345	1443	1318	1770	954	1362	1386.83	0.84	69499	1437	1399	1373	1335	1309	1386	1322	593	408	500	840	1	1	118583005	1615	12.50	1.90	03	4.05	109.00	718.00	2055	20250115	-33.72	408	20241115	233.82	2055	-33.72	20250115	1232	10.55	20250121	2055	-33.72	20250115	408	233.82	20241115	0.00	N	002630	500	592 억	993937	N	N	0	N	N
115	20250210	150132	57	100.00	KOSPI	제약	N	N	N	N	N	1358	-4	5	-0.29	6383331208	4598785	135.65	1345	1443	1318	1770	954	1362	1388.05	0.84	76163	1437	1399	1373	1335	1309	1386	1322	593	408	500	840	1	1	118583005	1610	12.46	1.89	03	3.88	109.00	718.00	2055	20250115	-33.92	408	20241115	232.84	2055	-33.92	20250115	1232	10.23	20250121	2055	-33.92	20250115	408	232.84	20241115	0.00	N	002630	500	592 억	993937	N	N	0	N	N
116	20250210	140133	57	100.00	KOSPI	제약	N	N	N	N	N	1366	4	2	0.29	5912934170	4253163	125.45	1345	1443	1318	1770	954	1362	1390.25	0.84	14881	1437	1399	1373	1335	1309	1386	1322	593	408	500	840	1	1	118583005	1620	12.53	1.90	03	3.59	109.00	718.00	2055	20250115	-33.53	408	20241115	234.80	2055	-33.53	20250115	1232	10.88	20250121	2055	-33.53	20250115	408	234.80	20241115	0.00	N	002630	500	592 억	993937	N	N	0	N	N
117	20250210	130132	57	100.00	KOSPI	제약	N	N	N	N	N	1371	9	2	0.66	5250106450	3770607	111.22	1345	1443	1318	1770	954	1362	1392.38	0.84	172346	1437	1399	1373	1335	1309	1386	1322	593	408	500	840	1	1	118583005	1626	12.58	1.91	03	3.18	109.00	718.00	2055	20250115	-33.28	408	20241115	236.03	2055	-33.28	20250115	1232	11.28	20250121	2055	-33.28	20250115	408	236.03	20241115	0.00	N	002630	500	592 억	993937	N	N	0	N	N
118	20250210	120132	57	100.00	KOSPI	제약	N	N	N	N	N	1379	17	2	1.25	4994812614	3585188	105.75	1345	1443	1318	1770	954	1362	1393.18	0.84	171473	1437	1399	1373	1335	1309	1386	1322	593	408	500	840	1	1	118583005	1635	12.65	1.92	03	3.02	109.00	718.00	2055	20250115	-32.90	408	20241115	237.99	2055	-32.90	20250115	1232	11.93	20250121	2055	-32.90	20250115	408	237.99	20241115	0.00	N	002630	500	592 억	993937	N	N	0	N	N
119	20250210	110131	57	100.00	KOSPI	제약	N	N	N	N	N	1394	32	2	2.35	4180403121	2995478	88.36	1345	1443	1318	1770	954	1362	1395.57	0.84	-32276	1437	1399	1373	1335	1309	1386	1322	593	408	500	840	1	1	118583005	1653	12.79	1.94	03	2.53	109.00	718.00	2055	20250115	-32.17	408	20241115	241.67	2055	-32.17	20250115	1232	13.15	20250121	2055	-32.17	20250115	408	241.67	20241115	0.00	N	002630	500	592 억	993937	N	N	0	N	N
120	20250210	100131	57	100.00	KOSPI	제약	N	N	N	N	N	1406	44	2	3.23	1841538560	1349598	39.81	1345	1411	1318	1770	954	1362	1364.51	0.84	-25478	1437	1399	1373	1335	1309	1386	1322	593	408	500	840	1	1	118583005	1667	12.90	1.96	03	1.14	109.00	718.00	2055	20250115	-31.58	408	20241115	244.61	2055	-31.58	20250115	1232	14.12	20250121	2055	-31.58	20250115	408	244.61	20241115	0.00	N	002630	500	592 억	993937	N	N	0	N	N
121	20250210	090132	57	100.00	KOSPI	제약	N	N	N	N	N	1340	-22	5	-1.62	139328135	103611	3.06	1345	1358	1339	1770	954	1362	1344.69	0.84	-9951	1437	1399	1373	1335	1309	1386	1322	593	408	500	840	1	1	118583005	1589	12.29	1.87	03	0.09	109.00	718.00	2055	20250115	-34.79	408	20241115	228.43	2055	-34.79	20250115	1232	8.77	20250121	2055	-34.79	20250115	408	228.43	20241115	0.00	N	002630	500	592 억	993937	N	N	0	N	N
122	20250207	160132	57	100.00	KOSPI	제약	N	N	N	N	N	1362	-63	5	-4.42	4572359847	3338123	73.73	1410	1411	1347	1852	998	1425	1369.74	0.68	184676	1561	1492	1451	1382	1341	1472	1362	593	427	500	880	1	1	118583005	1615	12.50	1.90	03	2.82	109.00	718.00	2055	20250115	-33.72	408	20241115	233.82	2055	-33.72	20250115	1232	10.55	20250121	2055	-33.72	20250115	408	233.82	20241115	0.00	N	002630	500	592 억	808442	N	N	1	N	N
123	20250207	150132	57	100.00	KOSPI	제약	N	N	N	N	N	1355	-70	5	-4.91	4301441261	3138800	69.33	1410	1411	1347	1852	998	1425	1370.40	0.68	173354	1561	1492	1451	1382	1341	1472	1362	593	427	500	880	1	1	118583005	1607	12.43	1.89	03	2.65	109.00	718.00	2055	20250115	-34.06	408	20241115	232.11	2055	-34.06	20250115	1232	9.98	20250121	2055	-34.06	20250115	408	232.11	20241115	0.00	N	002630	500	592 억	808442	N	N	1	N	N
124	20250207	140131	57	100.00	KOSPI	제약	N	N	N	N	N	1354	-71	5	-4.98	4016767748	2928923	64.69	1410	1411	1347	1852	998	1425	1371.41	0.68	181817	1561	1492	1451	1382	1341	1472	1362	593	427	500	880	1	1	118583005	1606	12.42	1.89	03	2.47	109.00	718.00	2055	20250115	-34.11	408	20241115	231.86	2055	-34.11	20250115	1232	9.90	20250121	2055	-34.11	20250115	408	231.86	20241115	0.00	N	002630	500	592 억	808442	N	N	1	N	N
125	20250207	130132	57	100.00	KOSPI	제약	N	N	N	N	N	1359	-66	5	-4.63	3471861206	2526368	55.80	1410	1411	1351	1852	998	1425	1374.24	0.68	237012	1561	1492	1451	1382	1341	1472	1362	593	427	500	880	1	1	118583005	1612	12.47	1.89	03	2.13	109.00	718.00	2055	20250115	-33.87	408	20241115	233.09	2055	-33.87	20250115	1232	10.31	20250121	2055	-33.87	20250115	408	233.09	20241115	0.00	N	002630	500	592 억	808442	N	N	1	N	N
126	20250207	120132	57	100.00	KOSPI	제약	N	N	N	N	N	1361	-64	5	-4.49	3094157751	2248520	49.67	1410	1411	1351	1852	998	1425	1376.08	0.68	241817	1561	1492	1451	1382	1341	1472	1362	593	427	500	880	1	1	118583005	1614	12.49	1.90	03	1.90	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	808442	N	N	1	N	N
127	20250207	110132	57	100.00	KOSPI	제약	N	N	N	N	N	1363	-62	5	-4.35	2712439880	1967969	43.47	1410	1411	1351	1852	998	1425	1378.28	0.68	265832	1561	1492	1451	1382	1341	1472	1362	593	427	500	880	1	1	118583005	1616	12.50	1.90	03	1.66	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	808442	N	N	1	N	N
128	20250207	100132	57	100.00	KOSPI	제약	N	N	N	N	N	1374	-51	5	-3.58	1815407438	1310883	28.95	1410	1411	1362	1852	998	1425	1384.86	0.68	215473	1561	1492	1451	1382	1341	1472	1362	593	427	500	880	1	1	118583005	1629	12.61	1.91	03	1.11	109.00	718.00	2055	20250115	-33.14	408	20241115	236.76	2055	-33.14	20250115	1232	11.53	20250121	2055	-33.14	20250115	408	236.76	20241115	0.00	N	002630	500	592 억	808442	N	N	1	N	N
129	20250207	090132	57	100.00	KOSPI	제약	N	N	N	N	N	1392	-33	5	-2.32	144880598	103471	2.29	1410	1410	1385	1852	998	1425	1400.08	0.68	17147	1561	1492	1451	1382	1341	1472	1362	593	427	500	880	1	1	118583005	1651	12.77	1.94	03	0.09	109.00	718.00	2055	20250115	-32.26	408	20241115	241.18	2055	-32.26	20250115	1232	12.99	20250121	2055	-32.26	20250115	408	241.18	20241115	0.00	N	002630	500	592 억	808442	N	N	1	N	N
130	20250206	160130	57	100.00	KOSPI	제약	N	N	N	N	N	1425	-26	5	-1.79	6544168977	4499675	87.01	1472	1520	1410	1886	1016	1451	1454.42	0.76	-91131	1572	1511	1473	1412	1374	1492	1393	593	435	500	890	1	1	118583005	1690	13.07	1.98	03	3.79	109.00	718.00	2055	20250115	-30.66	408	20241115	249.26	2055	-30.66	20250115	1232	15.67	20250121	2055	-30.66	20250115	408	249.26	20241115	0.00	N	002630	500	592 억	902019	N	N	1	N	N
131	20250206	150131	57	100.00	KOSPI	제약	N	N	N	N	N	1412	-39	5	-2.69	6138281133	4212626	81.46	1472	1520	1411	1886	1016	1451	1457.12	0.76	-81454	1572	1511	1473	1412	1374	1492	1393	593	435	500	890	1	1	118583005	1674	12.95	1.97	03	3.55	109.00	718.00	2055	20250115	-31.29	408	20241115	246.08	2055	-31.29	20250115	1232	14.61	20250121	2055	-31.29	20250115	408	246.08	20241115	0.00	N	002630	500	592 억	902019	N	N	0	N	N
132	20250206	140131	57	100.00	KOSPI	제약	N	N	N	N	N	1431	-20	5	-1.38	5299897470	3622258	70.04	1472	1520	1420	1886	1016	1451	1463.16	0.76	-81944	1572	1511	1473	1412	1374	1492	1393	593	435	500	890	1	1	118583005	1697	13.13	1.99	03	3.05	109.00	718.00	2055	20250115	-30.36	408	20241115	250.74	2055	-30.36	20250115	1232	16.15	20250121	2055	-30.36	20250115	408	250.74	20241115	0.00	N	002630	500	592 억	902019	N	N	0	N	N
133	20250206	130130	57	100.00	KOSPI	제약	N	N	N	N	N	1437	-14	5	-0.96	4978690967	3398018	65.71	1472	1520	1420	1886	1016	1451	1465.19	0.76	-50440	1572	1511	1473	1412	1374	1492	1393	593	435	500	890	1	1	118583005	1704	13.18	2.00	03	2.87	109.00	718.00	2055	20250115	-30.07	408	20241115	252.21	2055	-30.07	20250115	1232	16.64	20250121	2055	-30.07	20250115	408	252.21	20241115	0.00	N	002630	500	592 억	902019	N	N	0	N	N
134	20250206	120130	57	100.00	KOSPI	제약	N	N	N	N	N	1439	-12	5	-0.83	4320378174	2941632	56.88	1472	1520	1420	1886	1016	1451	1468.72	0.76	31352	1572	1511	1473	1412	1374	1492	1393	593	435	500	890	1	1	118583005	1706	13.20	2.00	03	2.48	109.00	718.00	2055	20250115	-29.98	408	20241115	252.70	2055	-29.98	20250115	1232	16.80	20250121	2055	-29.98	20250115	408	252.70	20241115	0.00	N	002630	500	592 억	902019	N	N	0	N	N
135	20250206	110128	57	100.00	KOSPI	제약	N	N	N	N	N	1439	-12	5	-0.83	3526271001	2386868	46.15	1472	1520	1436	1886	1016	1451	1477.41	0.76	89657	1572	1511	1473	1412	1374	1492	1393	593	435	500	890	1	1	118583005	1706	13.20	2.00	03	2.01	109.00	718.00	2055	20250115	-29.98	408	20241115	252.70	2055	-29.98	20250115	1232	16.80	20250121	2055	-29.98	20250115	408	252.70	20241115	0.00	N	002630	500	592 억	902019	N	N	0	N	N
136	20250206	100130	57	100.00	KOSPI	제약	N	N	N	N	N	1465	14	2	0.96	2553520567	1718874	33.24	1472	1520	1459	1886	1016	1451	1485.65	0.76	44248	1572	1511	1473	1412	1374	1492	1393	593	435	500	890	1	1	118583005	1737	13.44	2.04	03	1.45	109.00	718.00	2055	20250115	-28.71	408	20241115	259.07	2055	-28.71	20250115	1232	18.91	20250121	2055	-28.71	20250115	408	259.07	20241115	0.00	N	002630	500	592 억	902019	N	N	0	N	N
137	20250206	090130	57	100.00	KOSPI	제약	N	N	N	N	N	1493	42	2	2.89	168061810	113198	2.19	1472	1495	1470	1886	1016	1451	1485.85	0.76	11428	1572	1511	1473	1412	1374	1492	1393	593	435	500	890	1	1	118583005	1770	13.70	2.08	03	0.10	109.00	718.00	2055	20250115	-27.35	408	20241115	265.93	2055	-27.35	20250115	1232	21.19	20250121	2055	-27.35	20250115	408	265.93	20241115	0.00	N	002630	500	592 억	902019	N	N	0	N	N
138	20250205	160130	57	100.00	KOSPI	제약	N	N	N	N	N	1451	-85	5	-5.53	7538994060	5104413	66.48	1528	1534	1435	1996	1076	1536	1476.93	0.86	-117403	1624	1579	1537	1492	1450	1602	1515	593	460	500	950	1	1	118583005	1721	13.31	2.02	03	4.30	109.00	718.00	2055	20250115	-29.39	408	20241115	255.64	2055	-29.39	20250115	1232	17.78	20250121	2055	-29.39	20250115	408	255.64	20241115	0.00	N	002630	500	592 억	1019937	N	N	0	N	N
139	20250205	150130	57	100.00	KOSPI	제약	N	N	N	N	N	1450	-86	5	-5.60	7192882476	4865902	63.38	1528	1534	1435	1996	1076	1536	1478.17	0.86	-104057	1624	1579	1537	1492	1450	1602	1515	593	460	500	950	1	1	118583005	1719	13.30	2.02	03	4.10	109.00	718.00	2055	20250115	-29.44	408	20241115	255.39	2055	-29.44	20250115	1232	17.69	20250121	2055	-29.44	20250115	408	255.39	20241115	0.00	N	002630	500	592 억	1019937	N	N	0	N	N
140	20250205	140130	57	100.00	KOSPI	제약	N	N	N	N	N	1447	-89	5	-5.79	6527967018	4405357	57.38	1528	1534	1440	1996	1076	1536	1481.77	0.86	-151912	1624	1579	1537	1492	1450	1602	1515	593	460	500	950	1	1	118583005	1716	13.28	2.02	03	3.71	109.00	718.00	2055	20250115	-29.59	408	20241115	254.66	2055	-29.59	20250115	1232	17.45	20250121	2055	-29.59	20250115	408	254.66	20241115	0.00	N	002630	500	592 억	1019937	N	N	0	N	N
141	20250205	130129	57	100.00	KOSPI	제약	N	N	N	N	N	1461	-75	5	-4.88	5719132737	3848545	50.12	1528	1534	1458	1996	1076	1536	1486.00	0.86	-132460	1624	1579	1537	1492	1450	1602	1515	593	460	500	950	1	1	118583005	1732	13.40	2.03	03	3.25	109.00	718.00	2055	20250115	-28.91	408	20241115	258.09	2055	-28.91	20250115	1232	18.59	20250121	2055	-28.91	20250115	408	258.09	20241115	0.00	N	002630	500	592 억	1019937	N	N	0	N	N
142	20250205	120130	57	100.00	KOSPI	제약	N	N	N	N	N	1462	-74	5	-4.82	5344024955	3592570	46.79	1528	1534	1458	1996	1076	1536	1487.47	0.86	-114762	1624	1579	1537	1492	1450	1602	1515	593	460	500	950	1	1	118583005	1734	13.41	2.04	03	3.03	109.00	718.00	2055	20250115	-28.86	408	20241115	258.33	2055	-28.86	20250115	1232	18.67	20250121	2055	-28.86	20250115	408	258.33	20241115	0.00	N	002630	500	592 억	1019937	N	N	0	N	N
143	20250205	110129	57	100.00	KOSPI	제약	N	N	N	N	N	1460	-76	5	-4.95	4728788284	3174655	41.35	1528	1534	1458	1996	1076	1536	1489.48	0.86	-100759	1624	1579	1537	1492	1450	1602	1515	593	460	500	950	1	1	118583005	1731	13.39	2.03	03	2.68	109.00	718.00	2055	20250115	-28.95	408	20241115	257.84	2055	-28.95	20250115	1232	18.51	20250121	2055	-28.95	20250115	408	257.84	20241115	0.00	N	002630	500	592 억	1019937	N	N	0	N	N
144	20250205	100130	57	100.00	KOSPI	제약	N	N	N	N	N	1478	-58	5	-3.78	3647975348	2437852	31.75	1528	1534	1462	1996	1076	1536	1496.32	0.86	-113273	1624	1579	1537	1492	1450	1602	1515	593	460	500	950	1	1	118583005	1753	13.56	2.06	03	2.06	109.00	718.00	2055	20250115	-28.08	408	20241115	262.25	2055	-28.08	20250115	1232	19.97	20250121	2055	-28.08	20250115	408	262.25	20241115	0.00	N	002630	500	592 억	1019937	N	N	0	N	N
145	20250205	090131	57	100.00	KOSPI	제약	N	N	N	N	N	1515	-21	5	-1.37	184995920	121790	1.59	1528	1528	1510	1996	1076	1536	1518.38	0.86	-42983	1624	1579	1537	1492	1450	1602	1515	593	460	500	950	1	1	118583005	1797	13.90	2.11	03	0.10	109.00	718.00	2055	20250115	-26.28	408	20241115	271.32	2055	-26.28	20250115	1232	22.97	20250121	2055	-26.28	20250115	408	271.32	20241115	0.00	N	002630	500	592 억	1019937	N	N	0	N	N
146	20250204	160128	57	100.00	KOSPI	제약	N	N	N	N	N	1536	23	2	1.52	11692123609	7578064	30.36	1513	1582	1495	1966	1060	1513	1542.94	0.88	-39668	1788	1650	1525	1387	1262	1719	1456	593	453	500	930	1	1	118583005	1821	14.09	2.14	03	6.39	109.00	718.00	2055	20250115	-25.26	408	20241115	276.47	2055	-25.26	20250115	1232	24.68	20250121	2055	-25.26	20250115	408	276.47	20241115	0.00	N	002630	500	592 억	1045516	N	N	0	N	N
147	20250204	150129	57	100.00	KOSPI	제약	N	N	N	N	N	1543	30	2	1.98	11080498641	7179600	28.77	1513	1582	1495	1966	1060	1513	1543.37	0.88	-47463	1788	1650	1525	1387	1262	1719	1456	593	453	500	930	1	1	118583005	1830	14.16	2.15	03	6.05	109.00	718.00	2055	20250115	-24.91	408	20241115	278.19	2055	-24.91	20250115	1232	25.24	20250121	2055	-24.91	20250115	408	278.19	20241115	0.00	N	002630	500	592 억	1045516	N	N	0	N	N
148	20250204	140129	57	100.00	KOSPI	제약	N	N	N	N	N	1547	34	2	2.25	10185208643	6599397	26.44	1513	1582	1495	1966	1060	1513	1543.40	0.88	-76530	1788	1650	1525	1387	1262	1719	1456	593	453	500	930	1	1	118583005	1834	14.19	2.15	03	5.57	109.00	718.00	2055	20250115	-24.72	408	20241115	279.17	2055	-24.72	20250115	1232	25.57	20250121	2055	-24.72	20250115	408	279.17	20241115	0.00	N	002630	500	592 억	1045516	N	N	0	N	N
149	20250204	130129	57	100.00	KOSPI	제약	N	N	N	N	N	1544	31	2	2.05	8994419371	5830972	23.36	1513	1582	1495	1966	1060	1513	1542.58	0.88	-152433	1788	1650	1525	1387	1262	1719	1456	593	453	500	930	1	1	118583005	1831	14.17	2.15	03	4.92	109.00	718.00	2055	20250115	-24.87	408	20241115	278.43	2055	-24.87	20250115	1232	25.32	20250121	2055	-24.87	20250115	408	278.43	20241115	0.00	N	002630	500	592 억	1045516	N	N	0	N	N
150	20250204	120129	57	100.00	KOSPI	제약	N	N	N	N	N	1539	26	2	1.72	8306480303	5383518	21.57	1513	1582	1495	1966	1060	1513	1543.00	0.88	-163811	1788	1650	1525	1387	1262	1719	1456	593	453	500	930	1	1	118583005	1825	14.12	2.14	03	4.54	109.00	718.00	2055	20250115	-25.11	408	20241115	277.21	2055	-25.11	20250115	1232	24.92	20250121	2055	-25.11	20250115	408	277.21	20241115	0.00	N	002630	500	592 억	1045516	N	N	0	N	N
151	20250204	110127	57	100.00	KOSPI	제약	N	N	N	N	N	1541	28	2	1.85	7364030573	4772846	19.12	1513	1582	1495	1966	1060	1513	1542.97	0.88	-98868	1788	1650	1525	1387	1262	1719	1456	593	453	500	930	1	1	118583005	1827	14.14	2.15	03	4.02	109.00	718.00	2055	20250115	-25.01	408	20241115	277.70	2055	-25.01	20250115	1232	25.08	20250121	2055	-25.01	20250115	408	277.70	20241115	0.00	N	002630	500	592 억	1045516	N	N	0	N	N
152	20250204	100129	57	100.00	KOSPI	제약	N	N	N	N	N	1570	57	2	3.77	4985935303	3241940	12.99	1513	1575	1495	1966	1060	1513	1538.03	0.88	-79623	1788	1650	1525	1387	1262	1719	1456	593	453	500	930	1	1	118583005	1862	14.40	2.19	03	2.73	109.00	718.00	2055	20250115	-23.60	408	20241115	284.80	2055	-23.60	20250115	1232	27.44	20250121	2055	-23.60	20250115	408	284.80	20241115	0.00	N	002630	500	592 억	1045516	N	N	0	N	N
153	20250204	090129	57	100.00	KOSPI	제약	N	N	N	N	N	1507	-6	5	-0.40	204886922	135501	0.54	1513	1519	1505	1966	1060	1513	1511.99	0.88	-24957	1788	1650	1525	1387	1262	1719	1456	593	453	500	930	1	1	118583005	1787	13.83	2.10	03	0.11	109.00	718.00	2055	20250115	-26.67	408	20241115	269.36	2055	-26.67	20250115	1232	22.32	20250121	2055	-26.67	20250115	408	269.36	20241115	0.00	N	002630	500	592 억	1045516	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History