KissMeData/002630/price/prices-20250201.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
20250228,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1689,22,2,1.32,14043540201,8251460,174.71,1662,1750,1630,2165,1167,1667,1701.95,1.59,0,-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,00,N
20250228,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1689,22,2,1.32,13628952238,8005848,169.51,1662,1750,1630,2165,1167,1667,1702.38,1.59,0,-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,00,N
20250228,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1688,21,2,1.26,12802278553,7515922,159.14,1662,1750,1630,2165,1167,1667,1703.36,1.59,0,-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,00,N
20250228,130138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1690,23,2,1.38,12166583679,7138959,151.16,1662,1750,1630,2165,1167,1667,1704.26,1.59,0,-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,00,N
20250228,120136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1710,43,2,2.58,11220855068,6581252,139.35,1662,1750,1630,2165,1167,1667,1704.98,1.59,0,-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,00,N
20250228,110137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1709,42,2,2.52,9629666153,5651204,119.66,1662,1750,1630,2165,1167,1667,1704.01,1.59,0,44144,1768,1717,1664,1613,1560,1743,1639,593,498,500,1030,1,1,118583005,2027,15.68,2.38,03,4.77,109.00,718.00,2055,20250115,-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,00,N
20250228,100137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1689,22,2,1.32,5471811316,3233646,68.47,1662,1735,1630,2165,1167,1667,1692.16,1.59,0,13928,1768,1717,1664,1613,1560,1743,1639,593,498,500,1030,1,1,118583005,2003,15.50,2.35,03,2.73,109.00,718.00,2055,20250115,-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,00,N
20250228,090138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1648,-19,5,-1.14,130971796,79574,1.68,1662,1662,1630,2165,1167,1667,1645.61,1.59,0,-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,00,N
20250227,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-1,5,-0.06,7765756225,4686178,64.94,1616,1715,1611,2165,1168,1668,1657.15,1.28,0,367788,1847,1757,1707,1617,1567,1732,1592,593,497,500,1030,1,1,118583005,1977,15.29,2.32,03,3.95,109.00,718.00,2055,20250115,-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,00,N
20250227,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1647,-21,5,-1.26,7371030123,4448316,61.64,1616,1715,1611,2165,1168,1668,1657.04,1.28,0,317193,1847,1757,1707,1617,1567,1732,1592,593,497,500,1030,1,1,118583005,1953,15.11,2.29,03,3.75,109.00,718.00,2055,20250115,-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,00,N
20250227,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1642,-26,5,-1.56,6936799701,4184114,57.98,1616,1715,1611,2165,1168,1668,1657.89,1.28,0,383896,1847,1757,1707,1617,1567,1732,1592,593,497,500,1030,1,1,118583005,1947,15.06,2.29,03,3.53,109.00,718.00,2055,20250115,-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,00,N
20250227,130137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1650,-18,5,-1.08,6597797826,3977959,55.13,1616,1715,1611,2165,1168,1668,1658.59,1.28,0,396957,1847,1757,1707,1617,1567,1732,1592,593,497,500,1030,1,1,118583005,1957,15.14,2.30,03,3.35,109.00,718.00,2055,20250115,-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,00,N
20250227,120136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1641,-27,5,-1.62,6334331125,3818314,52.91,1616,1715,1611,2165,1168,1668,1658.93,1.28,0,396463,1847,1757,1707,1617,1567,1732,1592,593,497,500,1030,1,1,118583005,1946,15.06,2.29,03,3.22,109.00,718.00,2055,20250115,-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,00,N
20250227,110137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1658,-10,5,-0.60,5685212826,3426111,47.48,1616,1715,1611,2165,1168,1668,1659.38,1.28,0,442354,1847,1757,1707,1617,1567,1732,1592,593,497,500,1030,1,1,118583005,1966,15.21,2.31,03,2.89,109.00,718.00,2055,20250115,-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,00,N
20250227,100140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1634,-34,5,-2.04,4467638199,2688942,37.26,1616,1715,1611,2165,1168,1668,1661.48,1.28,0,520522,1847,1757,1707,1617,1567,1732,1592,593,497,500,1030,1,1,118583005,1938,14.99,2.28,03,2.27,109.00,718.00,2055,20250115,-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,00,N
20250227,090142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1644,-24,5,-1.44,399621823,246657,3.42,1616,1650,1611,2165,1168,1668,1620.05,1.28,0,63658,1847,1757,1707,1617,1567,1732,1592,593,497,500,1030,1,1,118583005,1950,15.08,2.29,03,0.21,109.00,718.00,2055,20250115,-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,00,N
20250226,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1668,-42,5,-2.46,12156329667,7122224,73.51,1767,1797,1657,2220,1197,1710,1706.85,1.31,0,-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,00,N
20250226,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1662,-48,5,-2.81,11788517337,6901931,71.24,1767,1797,1657,2220,1197,1710,1708.00,1.31,0,-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,00,N
20250226,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1671,-39,5,-2.28,10972595497,6411678,66.18,1767,1797,1657,2220,1197,1710,1711.35,1.31,0,-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,00,N
20250226,130137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1675,-35,5,-2.05,10091026174,5883424,60.72,1767,1797,1665,2220,1197,1710,1715.16,1.31,0,-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,00,N
20250226,120136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1681,-29,5,-1.70,9049433419,5262741,54.32,1767,1797,1680,2220,1197,1710,1719.53,1.31,0,-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,00,N
20250226,110137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1699,-11,5,-0.64,7738646886,4487359,46.32,1767,1797,1684,2220,1197,1710,1724.54,1.31,0,-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,00,N
20250226,100136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1707,-3,5,-0.18,6281983764,3628719,37.45,1767,1797,1684,2220,1197,1710,1731.19,1.31,0,-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,00,N
20250226,090138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1770,60,2,3.51,574407520,325368,3.36,1767,1786,1741,2220,1197,1710,1765.42,1.31,0,7923,1856,1782,1741,1667,1626,1762,1647,593,510,500,1060,1,1,118583005,2099,16.24,2.47,03,0.27,109.00,718.00,2055,20250115,-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,00,N
20250225,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1710,-43,5,-2.45,16520830200,9424043,33.94,1815,1815,1700,2275,1228,1753,1753.11,1.38,0,-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,00,N
20250225,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1717,-36,5,-2.05,15641370883,8911031,32.09,1815,1815,1700,2275,1228,1753,1755.28,1.38,0,-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,00,N
20250225,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1741,-12,5,-0.68,13874360525,7900751,28.45,1815,1815,1700,2275,1228,1753,1756.08,1.38,0,-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,00,N
20250225,130136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1709,-44,5,-2.51,12898762436,7336414,26.42,1815,1815,1700,2275,1228,1753,1758.18,1.38,0,-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,00,N
20250225,120136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1739,-14,5,-0.80,10752930341,6083307,21.91,1815,1815,1726,2275,1228,1753,1767.61,1.38,0,-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,00,N
20250225,110136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1753,0,3,0.00,10001825341,5654203,20.36,1815,1815,1726,2275,1228,1753,1768.92,1.38,0,-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,00,N
20250225,100136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1764,11,2,0.63,7520128442,4250250,15.31,1815,1815,1726,2275,1228,1753,1769.34,1.38,0,-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,00,N
20250225,090136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1813,60,2,3.42,972381751,538098,1.94,1815,1815,1786,2275,1228,1753,1807.07,1.38,0,-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,00,N
20250224,160135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1753,66,2,3.91,50438145644,27610129,97.81,1679,1969,1678,2190,1181,1687,1826.86,2.91,0,-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,00,N
20250224,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1745,58,2,3.44,49504097770,27078027,95.92,1679,1969,1678,2190,1181,1687,1828.21,2.91,0,-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,00,N
20250224,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1770,83,2,4.92,47174975535,25750119,91.22,1679,1969,1678,2190,1181,1687,1832.04,2.91,0,-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,00,N
20250224,130136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1784,97,2,5.75,44756186743,24384652,86.38,1679,1969,1678,2190,1181,1687,1835.43,2.91,0,-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,00,N
20250224,120135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1800,113,2,6.70,42041756333,22859123,80.98,1679,1969,1678,2190,1181,1687,1839.18,2.91,0,-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,00,N
20250224,110135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1776,89,2,5.28,38875960941,21098501,74.74,1679,1969,1678,2190,1181,1687,1842.60,2.91,0,-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,00,N
20250224,100135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1827,140,2,8.30,33333200162,18023107,63.85,1679,1969,1678,2190,1181,1687,1849.48,2.91,0,-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,00,N
20250224,090136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1733,46,2,2.73,746978070,438153,1.55,1679,1743,1678,2190,1181,1687,1704.89,2.91,0,-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,00,N
20250221,160135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1687,67,2,4.14,48453193718,28037853,183.83,1665,1818,1634,2105,1134,1620,1728.18,2.12,0,953124,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2000,15.48,2.35,03,23.64,109.00,718.00,2055,20250115,-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,00,N
20250221,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1706,86,2,5.31,46442461054,26852172,176.06,1665,1818,1634,2105,1134,1620,1729.56,2.12,0,883635,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2023,15.65,2.38,03,22.64,109.00,718.00,2055,20250115,-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,00,N
20250221,140135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1734,114,2,7.04,44323259936,25617672,167.97,1665,1818,1634,2105,1134,1620,1730.18,2.12,0,982198,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2056,15.91,2.42,03,21.60,109.00,718.00,2055,20250115,-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,00,N
20250221,130135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1736,116,2,7.16,41936902231,24244614,158.96,1665,1818,1634,2105,1134,1620,1729.74,2.12,0,991997,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2059,15.93,2.42,03,20.45,109.00,718.00,2055,20250115,-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,00,N
20250221,120136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1724,104,2,6.42,39870452473,23042213,151.08,1665,1818,1634,2105,1134,1620,1730.32,2.12,0,1149366,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2044,15.82,2.40,03,19.43,109.00,718.00,2055,20250115,-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,00,N
20250221,110136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1695,75,2,4.63,33791394806,19557084,128.23,1665,1818,1634,2105,1134,1620,1727.83,2.12,0,827312,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2010,15.55,2.36,03,16.49,109.00,718.00,2055,20250115,-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,00,N
20250221,100136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1660,40,2,2.47,9829804987,5847670,38.34,1665,1745,1634,2105,1134,1620,1680.98,2.12,0,-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,00,N
20250221,090135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1677,57,2,3.52,445956907,268625,1.76,1665,1678,1647,2105,1134,1620,1660.15,2.12,0,4886,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,1989,15.39,2.34,03,0.23,109.00,718.00,2055,20250115,-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,00,N
20250220,160135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,3,2,0.19,24991921753,15177217,134.87,1619,1718,1580,2100,1132,1617,1646.72,2.85,0,-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,00,N
20250220,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1622,5,2,0.31,24321281947,14763227,131.19,1619,1718,1580,2100,1132,1617,1647.45,2.85,0,-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,00,N
20250220,140135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,3,2,0.19,23290023818,14127936,125.55,1619,1718,1580,2100,1132,1617,1648.53,2.85,0,-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,00,N
20250220,130135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1632,15,2,0.93,22017520261,13344487,118.59,1619,1718,1580,2100,1132,1617,1649.96,2.85,0,-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,00,N
20250220,120135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1668,51,2,3.15,18379720647,11153714,99.12,1619,1718,1580,2100,1132,1617,1647.89,2.85,0,-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,00,N
20250220,110135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1626,9,2,0.56,14189548991,8598924,76.41,1619,1718,1607,2100,1132,1617,1650.20,2.85,0,-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,00,N
20250220,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1623,6,2,0.37,12341217450,7456219,66.26,1619,1718,1607,2100,1132,1617,1655.21,2.85,0,-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,00,N
20250220,090135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1616,-1,5,-0.06,645998525,397766,3.53,1619,1641,1610,2100,1132,1617,1624.26,2.85,0,-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,00,N
20250219,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,153,2,10.45,16957413521,11049707,234.58,1461,1642,1427,1903,1025,1464,1534.11,1.56,0,1546447,1544,1504,1460,1420,1376,1524,1440,593,439,500,900,1,1,118583005,1917,14.83,2.25,03,9.32,109.00,718.00,2055,20250115,-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,00,N
20250219,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1546,82,2,5.60,8005537206,5449603,115.69,1461,1550,1427,1903,1025,1464,1469.01,1.56,0,727508,1544,1504,1460,1420,1376,1524,1440,593,439,500,900,1,1,118583005,1833,14.18,2.15,03,4.60,109.00,718.00,2055,20250115,-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,00,N
20250219,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1437,-27,5,-1.84,4431831084,3071501,65.21,1461,1477,1427,1903,1025,1464,1442.89,1.56,0,-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,00,N
20250219,130134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1434,-30,5,-2.05,3543683984,2452550,52.07,1461,1477,1427,1903,1025,1464,1444.90,1.56,0,-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,00,N
20250219,120135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1435,-29,5,-1.98,3184118752,2201347,46.73,1461,1477,1427,1903,1025,1464,1446.44,1.56,0,-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,00,N
20250219,110134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1439,-25,5,-1.71,2678791934,1850316,39.28,1461,1477,1427,1903,1025,1464,1447.75,1.56,0,-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,00,N
20250219,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1449,-15,5,-1.02,1514527994,1041100,22.10,1461,1477,1432,1903,1025,1464,1454.74,1.56,0,-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,00,N
20250219,090134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1437,-27,5,-1.84,78292179,54002,1.15,1461,1462,1432,1903,1025,1464,1449.74,1.56,0,-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,00,N
20250218,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1464,31,2,2.16,6786630100,4666073,97.70,1433,1500,1416,1862,1004,1433,1454.46,1.56,0,-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,00,N
20250218,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1472,39,2,2.72,5983280924,4120662,86.28,1433,1500,1416,1862,1004,1433,1452.02,1.56,0,-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,00,N
20250218,140135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1433,0,3,0.00,4375664033,3023091,63.30,1433,1478,1416,1862,1004,1433,1447.42,1.56,0,-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,00,N
20250218,130134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1447,14,2,0.98,4003380165,2763675,57.86,1433,1478,1416,1862,1004,1433,1448.57,1.56,0,-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,00,N
20250218,120134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1453,20,2,1.40,3643364904,2515841,52.68,1433,1478,1416,1862,1004,1433,1448.17,1.56,0,-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,00,N
20250218,110135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1469,36,2,2.51,3113740388,2153457,45.09,1433,1478,1416,1862,1004,1433,1445.93,1.56,0,-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,00,N
20250218,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1427,-6,5,-0.42,1346968122,941292,19.71,1433,1448,1416,1862,1004,1433,1430.98,1.56,0,-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,00,N
20250218,090135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1437,4,2,0.28,133314751,92802,1.94,1433,1448,1427,1862,1004,1433,1436.57,1.56,0,20133,1550,1491,1461,1402,1372,1476,1387,593,429,500,880,1,1,118583005,1704,13.18,2.00,03,0.08,109.00,718.00,2055,20250115,-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,00,N
20250217,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1433,-85,5,-5.60,6864466192,4660102,39.66,1518,1520,1431,1973,1063,1518,1473.07,1.91,0,-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,00,N
20250217,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1433,-85,5,-5.60,6466835244,4382799,37.30,1518,1520,1431,1973,1063,1518,1475.50,1.91,0,-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,00,N
20250217,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1446,-72,5,-4.74,5850241952,3954387,33.65,1518,1520,1431,1973,1063,1518,1479.43,1.91,0,-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,00,N
20250217,130135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1447,-71,5,-4.68,5538630811,3739561,31.82,1518,1520,1431,1973,1063,1518,1481.09,1.91,0,-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,00,N
20250217,120134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1449,-69,5,-4.55,5178666935,3490575,29.70,1518,1520,1431,1973,1063,1518,1483.61,1.91,0,-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,00,N
20250217,110135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1465,-53,5,-3.49,4290872580,2878775,24.50,1518,1520,1452,1973,1063,1518,1490.52,1.91,0,-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,00,N
20250217,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1493,-25,5,-1.65,2776508147,1847742,15.72,1518,1520,1487,1973,1063,1518,1502.65,1.91,0,-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,00,N
20250217,090134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1504,-14,5,-0.92,188263875,124335,1.06,1518,1518,1501,1973,1063,1518,1514.15,1.91,0,-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,00,N
20250214,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1518,-4,5,-0.26,17730750833,11690876,37.77,1522,1553,1481,1978,1066,1522,1516.62,2.37,0,-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,00,N
20250214,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1520,-2,5,-0.13,17109463732,11281897,36.45,1522,1553,1481,1978,1066,1522,1516.53,2.37,0,-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,00,N
20250214,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1523,1,2,0.07,13550732468,8961144,28.95,1522,1549,1481,1978,1066,1522,1512.14,2.37,0,-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,00,N
20250214,130134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1504,-18,5,-1.18,11683149818,7734322,24.99,1522,1549,1481,1978,1066,1522,1510.52,2.37,0,-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,00,N
20250214,120134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1516,-6,5,-0.39,10617234825,7025166,22.69,1522,1549,1481,1978,1066,1522,1511.28,2.37,0,-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,00,N
20250214,110134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1495,-27,5,-1.77,6496744815,4317740,13.95,1522,1541,1481,1978,1066,1522,1504.57,2.37,0,-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,00,N
20250214,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,-38,5,-2.50,3809004437,2537955,8.20,1522,1533,1482,1978,1066,1522,1500.62,2.37,0,-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,00,N
20250214,090134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1503,-19,5,-1.25,446136724,294617,0.95,1522,1523,1499,1978,1066,1522,1513.62,2.37,0,-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,00,N
20250213,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1522,167,2,12.32,46622328450,30797114,753.83,1357,1613,1337,1761,949,1355,1513.85,0.72,0,2016273,1458,1406,1379,1327,1300,1393,1314,593,406,500,840,1,1,118583005,1805,13.96,2.12,03,25.97,109.00,718.00,2055,20250115,-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,00,N
20250213,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1528,173,2,12.77,45276352517,29914595,732.22,1357,1613,1337,1761,949,1355,1513.52,0.72,0,1803225,1458,1406,1379,1327,1300,1393,1314,593,406,500,840,1,1,118583005,1812,14.02,2.13,03,25.23,109.00,718.00,2055,20250115,-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,00,N
20250213,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1549,194,2,14.32,41220017851,27266159,667.40,1357,1613,1337,1761,949,1355,1511.76,0.72,0,1542841,1458,1406,1379,1327,1300,1393,1314,593,406,500,840,1,1,118583005,1837,14.21,2.16,03,22.99,109.00,718.00,2055,20250115,-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,00,N
20250213,130133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1545,190,2,14.02,35207149110,23405611,572.90,1357,1613,1337,1761,949,1355,1504.22,0.72,0,1140037,1458,1406,1379,1327,1300,1393,1314,593,406,500,840,1,1,118583005,1832,14.17,2.15,03,19.74,109.00,718.00,2055,20250115,-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,00,N
20250213,120134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1481,126,2,9.30,20663418399,14030919,343.44,1357,1560,1337,1761,949,1355,1472.71,0.72,0,613767,1458,1406,1379,1327,1300,1393,1314,593,406,500,840,1,1,118583005,1756,13.59,2.06,03,11.83,109.00,718.00,2055,20250115,-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,00,N
20250213,110133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1397,42,2,3.10,4740063987,3412985,83.54,1357,1427,1337,1761,949,1355,1388.83,0.72,0,133935,1458,1406,1379,1327,1300,1393,1314,593,406,500,840,1,1,118583005,1657,12.82,1.95,03,2.88,109.00,718.00,2055,20250115,-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,00,N
20250213,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1366,11,2,0.81,1448893854,1064250,26.05,1357,1385,1337,1761,949,1355,1361.42,0.72,0,1405,1458,1406,1379,1327,1300,1393,1314,593,406,500,840,1,1,118583005,1620,12.53,1.90,03,0.90,109.00,718.00,2055,20250115,-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,00,N
20250213,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1351,-4,5,-0.30,61143038,45114,1.10,1357,1364,1351,1761,949,1355,1355.30,0.72,0,-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,00,N
20250212,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1355,-53,5,-3.76,5557915308,4002227,40.31,1399,1431,1352,1830,986,1408,1388.84,0.94,0,-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,00,N
20250212,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1361,-47,5,-3.34,5231105947,3761475,37.88,1399,1431,1356,1830,986,1408,1390.69,0.94,0,-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,00,N
20250212,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1365,-43,5,-3.05,4627153401,3318058,33.42,1399,1431,1362,1830,986,1408,1394.52,0.94,0,-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,00,N
20250212,130133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1375,-33,5,-2.34,4061053223,2905127,29.26,1399,1431,1374,1830,986,1408,1397.88,0.94,0,-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,00,N
20250212,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1381,-27,5,-1.92,3746380078,2676497,26.96,1399,1431,1376,1830,986,1408,1399.72,0.94,0,-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,00,N
20250212,110133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1395,-13,5,-0.92,3402085713,2428531,24.46,1399,1431,1378,1830,986,1408,1400.87,0.94,0,-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,00,N
20250212,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1403,-5,5,-0.36,2351901840,1671826,16.84,1399,1431,1391,1830,986,1408,1406.78,0.94,0,-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,00,N
20250212,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1399,-9,5,-0.64,167007556,119282,1.20,1399,1408,1397,1830,986,1408,1399.80,0.94,0,-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,00,N
20250211,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1408,46,2,3.38,13799702690,9815832,202.02,1380,1477,1328,1770,954,1362,1405.86,0.89,0,72534,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1670,12.92,1.96,03,8.28,109.00,718.00,2055,20250115,-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,00,N
20250211,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1414,52,2,3.82,13180876191,9376846,192.98,1380,1477,1328,1770,954,1362,1405.68,0.89,0,60787,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1677,12.97,1.97,03,7.91,109.00,718.00,2055,20250115,-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,00,N
20250211,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1445,83,2,6.09,6143626986,4465910,91.91,1380,1455,1328,1770,954,1362,1375.67,0.89,0,46976,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1714,13.26,2.01,03,3.77,109.00,718.00,2055,20250115,-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,00,N
20250211,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1348,-14,5,-1.03,3307386273,2453228,50.49,1380,1395,1328,1770,954,1362,1348.18,0.89,0,92014,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1598,12.37,1.88,03,2.07,109.00,718.00,2055,20250115,-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,00,N
20250211,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1353,-9,5,-0.66,2990988340,2218922,45.67,1380,1395,1328,1770,954,1362,1347.95,0.89,0,95797,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1604,12.41,1.88,03,1.87,109.00,718.00,2055,20250115,-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,00,N
20250211,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1345,-17,5,-1.25,2362774559,1755937,36.14,1380,1395,1328,1770,954,1362,1345.59,0.89,0,27251,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1595,12.34,1.87,03,1.48,109.00,718.00,2055,20250115,-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,00,N
20250211,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1348,-14,5,-1.03,1486622108,1100733,22.65,1380,1395,1328,1770,954,1362,1350.57,0.89,0,-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,00,N
20250211,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1378,16,2,1.17,127438942,92229,1.90,1380,1395,1374,1770,954,1362,1381.77,0.89,0,-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,00,N
20250210,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1362,0,3,0.00,6656146576,4799566,141.57,1345,1443,1318,1770,954,1362,1386.83,0.84,0,69499,1437,1399,1373,1335,1309,1386,1322,593,408,500,840,1,1,118583005,1615,12.50,1.90,03,4.05,109.00,718.00,2055,20250115,-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,00,N
20250210,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1358,-4,5,-0.29,6383331208,4598785,135.65,1345,1443,1318,1770,954,1362,1388.05,0.84,0,76163,1437,1399,1373,1335,1309,1386,1322,593,408,500,840,1,1,118583005,1610,12.46,1.89,03,3.88,109.00,718.00,2055,20250115,-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,00,N
20250210,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1366,4,2,0.29,5912934170,4253163,125.45,1345,1443,1318,1770,954,1362,1390.25,0.84,0,14881,1437,1399,1373,1335,1309,1386,1322,593,408,500,840,1,1,118583005,1620,12.53,1.90,03,3.59,109.00,718.00,2055,20250115,-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,00,N
20250210,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1371,9,2,0.66,5250106450,3770607,111.22,1345,1443,1318,1770,954,1362,1392.38,0.84,0,172346,1437,1399,1373,1335,1309,1386,1322,593,408,500,840,1,1,118583005,1626,12.58,1.91,03,3.18,109.00,718.00,2055,20250115,-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,00,N
20250210,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1379,17,2,1.25,4994812614,3585188,105.75,1345,1443,1318,1770,954,1362,1393.18,0.84,0,171473,1437,1399,1373,1335,1309,1386,1322,593,408,500,840,1,1,118583005,1635,12.65,1.92,03,3.02,109.00,718.00,2055,20250115,-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,00,N
20250210,110131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1394,32,2,2.35,4180403121,2995478,88.36,1345,1443,1318,1770,954,1362,1395.57,0.84,0,-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,00,N
20250210,100131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1406,44,2,3.23,1841538560,1349598,39.81,1345,1411,1318,1770,954,1362,1364.51,0.84,0,-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,00,N
20250210,090132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1340,-22,5,-1.62,139328135,103611,3.06,1345,1358,1339,1770,954,1362,1344.69,0.84,0,-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,00,N
20250207,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1362,-63,5,-4.42,4572359847,3338123,73.73,1410,1411,1347,1852,998,1425,1369.74,0.68,0,184676,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1615,12.50,1.90,03,2.82,109.00,718.00,2055,20250115,-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,00,N
20250207,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1355,-70,5,-4.91,4301441261,3138800,69.33,1410,1411,1347,1852,998,1425,1370.40,0.68,0,173354,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1607,12.43,1.89,03,2.65,109.00,718.00,2055,20250115,-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,00,N
20250207,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1354,-71,5,-4.98,4016767748,2928923,64.69,1410,1411,1347,1852,998,1425,1371.41,0.68,0,181817,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1606,12.42,1.89,03,2.47,109.00,718.00,2055,20250115,-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,00,N
20250207,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1359,-66,5,-4.63,3471861206,2526368,55.80,1410,1411,1351,1852,998,1425,1374.24,0.68,0,237012,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1612,12.47,1.89,03,2.13,109.00,718.00,2055,20250115,-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,00,N
20250207,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1361,-64,5,-4.49,3094157751,2248520,49.67,1410,1411,1351,1852,998,1425,1376.08,0.68,0,241817,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1614,12.49,1.90,03,1.90,109.00,718.00,2055,20250115,-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,00,N
20250207,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1363,-62,5,-4.35,2712439880,1967969,43.47,1410,1411,1351,1852,998,1425,1378.28,0.68,0,265832,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1616,12.50,1.90,03,1.66,109.00,718.00,2055,20250115,-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,00,N
20250207,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1374,-51,5,-3.58,1815407438,1310883,28.95,1410,1411,1362,1852,998,1425,1384.86,0.68,0,215473,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1629,12.61,1.91,03,1.11,109.00,718.00,2055,20250115,-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,00,N
20250207,090132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1392,-33,5,-2.32,144880598,103471,2.29,1410,1410,1385,1852,998,1425,1400.08,0.68,0,17147,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1651,12.77,1.94,03,0.09,109.00,718.00,2055,20250115,-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,00,N
20250206,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1425,-26,5,-1.79,6544168977,4499675,87.01,1472,1520,1410,1886,1016,1451,1454.42,0.76,0,-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,00,N
20250206,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1412,-39,5,-2.69,6138281133,4212626,81.46,1472,1520,1411,1886,1016,1451,1457.12,0.76,0,-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,00,N
20250206,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1431,-20,5,-1.38,5299897470,3622258,70.04,1472,1520,1420,1886,1016,1451,1463.16,0.76,0,-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,00,N
20250206,130130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1437,-14,5,-0.96,4978690967,3398018,65.71,1472,1520,1420,1886,1016,1451,1465.19,0.76,0,-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,00,N
20250206,120130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1439,-12,5,-0.83,4320378174,2941632,56.88,1472,1520,1420,1886,1016,1451,1468.72,0.76,0,31352,1572,1511,1473,1412,1374,1492,1393,593,435,500,890,1,1,118583005,1706,13.20,2.00,03,2.48,109.00,718.00,2055,20250115,-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,00,N
20250206,110128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1439,-12,5,-0.83,3526271001,2386868,46.15,1472,1520,1436,1886,1016,1451,1477.41,0.76,0,89657,1572,1511,1473,1412,1374,1492,1393,593,435,500,890,1,1,118583005,1706,13.20,2.00,03,2.01,109.00,718.00,2055,20250115,-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,00,N
20250206,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1465,14,2,0.96,2553520567,1718874,33.24,1472,1520,1459,1886,1016,1451,1485.65,0.76,0,44248,1572,1511,1473,1412,1374,1492,1393,593,435,500,890,1,1,118583005,1737,13.44,2.04,03,1.45,109.00,718.00,2055,20250115,-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,00,N
20250206,090130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1493,42,2,2.89,168061810,113198,2.19,1472,1495,1470,1886,1016,1451,1485.85,0.76,0,11428,1572,1511,1473,1412,1374,1492,1393,593,435,500,890,1,1,118583005,1770,13.70,2.08,03,0.10,109.00,718.00,2055,20250115,-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,00,N
20250205,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1451,-85,5,-5.53,7538994060,5104413,66.48,1528,1534,1435,1996,1076,1536,1476.93,0.86,0,-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,00,N
20250205,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1450,-86,5,-5.60,7192882476,4865902,63.38,1528,1534,1435,1996,1076,1536,1478.17,0.86,0,-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,00,N
20250205,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1447,-89,5,-5.79,6527967018,4405357,57.38,1528,1534,1440,1996,1076,1536,1481.77,0.86,0,-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,00,N
20250205,130129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1461,-75,5,-4.88,5719132737,3848545,50.12,1528,1534,1458,1996,1076,1536,1486.00,0.86,0,-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,00,N
20250205,120130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1462,-74,5,-4.82,5344024955,3592570,46.79,1528,1534,1458,1996,1076,1536,1487.47,0.86,0,-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,00,N
20250205,110129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1460,-76,5,-4.95,4728788284,3174655,41.35,1528,1534,1458,1996,1076,1536,1489.48,0.86,0,-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,00,N
20250205,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1478,-58,5,-3.78,3647975348,2437852,31.75,1528,1534,1462,1996,1076,1536,1496.32,0.86,0,-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,00,N
20250205,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1515,-21,5,-1.37,184995920,121790,1.59,1528,1528,1510,1996,1076,1536,1518.38,0.86,0,-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,00,N
20250204,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1536,23,2,1.52,11692123609,7578064,30.36,1513,1582,1495,1966,1060,1513,1542.94,0.88,0,-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,00,N
20250204,150129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1543,30,2,1.98,11080498641,7179600,28.77,1513,1582,1495,1966,1060,1513,1543.37,0.88,0,-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,00,N
20250204,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1547,34,2,2.25,10185208643,6599397,26.44,1513,1582,1495,1966,1060,1513,1543.40,0.88,0,-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,00,N
20250204,130129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1544,31,2,2.05,8994419371,5830972,23.36,1513,1582,1495,1966,1060,1513,1542.58,0.88,0,-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,00,N
20250204,120129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1539,26,2,1.72,8306480303,5383518,21.57,1513,1582,1495,1966,1060,1513,1543.00,0.88,0,-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,00,N
20250204,110127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1541,28,2,1.85,7364030573,4772846,19.12,1513,1582,1495,1966,1060,1513,1542.97,0.88,0,-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,00,N
20250204,100129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1570,57,2,3.77,4985935303,3241940,12.99,1513,1575,1495,1966,1060,1513,1538.03,0.88,0,-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,00,N
20250204,090129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1507,-6,5,-0.40,204886922,135501,0.54,1513,1519,1505,1966,1060,1513,1511.99,0.88,0,-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,00,N