KissMeData/007570/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

43 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	20250219	160227	57	100.00	KOSPI	제약	N	N	N	N	N	11270	0	3	0.00	345795980	30632	93.02	11270	11360	11240	14650	7890	11270	11288.72	6.53	-1379	11456	11362	11236	11142	11016	11410	11190	477	3380	2500	8110	10	1	19085664	2151	-86.69	0.92	12	0.16	-130.00	12231.00	15550	20240812	-27.52	9820	20241209	14.77	13320	-15.39	20250106	10720	5.13	20250203	15550	-27.52	20240812	9820	14.77	20241209	1.35	N	007570	2500	477 억	1245881	N	N	18	N	N
3	20250219	150229	57	100.00	KOSPI	제약	N	N	N	N	N	11290	20	2	0.18	320581190	28395	86.23	11270	11360	11240	14650	7890	11270	11290.06	6.53	-1331	11456	11362	11236	11142	11016	11410	11190	477	3380	2500	8110	10	1	19085664	2155	-86.85	0.92	12	0.15	-130.00	12231.00	15550	20240812	-27.40	9820	20241209	14.97	13320	-15.24	20250106	10720	5.32	20250203	15550	-27.40	20240812	9820	14.97	20241209	1.35	N	007570	2500	477 억	1245881	N	N	0	N	N
4	20250219	140227	57	100.00	KOSPI	제약	N	N	N	N	N	11280	10	2	0.09	277529820	24576	74.63	11270	11360	11240	14650	7890	11270	11292.72	6.53	-1352	11456	11362	11236	11142	11016	11410	11190	477	3380	2500	8110	10	1	19085664	2153	-86.77	0.92	12	0.13	-130.00	12231.00	15550	20240812	-27.46	9820	20241209	14.87	13320	-15.32	20250106	10720	5.22	20250203	15550	-27.46	20240812	9820	14.87	20241209	1.35	N	007570	2500	477 억	1245881	N	N	0	N	N
5	20250219	130228	57	100.00	KOSPI	제약	N	N	N	N	N	11320	50	2	0.44	239057370	21171	64.29	11270	11360	11240	14650	7890	11270	11291.74	6.53	-52	11456	11362	11236	11142	11016	11410	11190	477	3380	2500	8110	10	1	19085664	2160	-87.08	0.93	12	0.11	-130.00	12231.00	15550	20240812	-27.20	9820	20241209	15.27	13320	-15.02	20250106	10720	5.60	20250203	15550	-27.20	20240812	9820	15.27	20241209	1.35	N	007570	2500	477 억	1245881	N	N	0	N	N
6	20250219	120228	57	100.00	KOSPI	제약	N	N	N	N	N	11330	60	2	0.53	223577680	19805	60.14	11270	11360	11240	14650	7890	11270	11288.95	6.53	185	11456	11362	11236	11142	11016	11410	11190	477	3380	2500	8110	10	1	19085664	2162	-87.15	0.93	12	0.10	-130.00	12231.00	15550	20240812	-27.14	9820	20241209	15.38	13320	-14.94	20250106	10720	5.69	20250203	15550	-27.14	20240812	9820	15.38	20241209	1.35	N	007570	2500	477 억	1245881	N	N	0	N	N
7	20250219	110228	57	100.00	KOSPI	제약	N	N	N	N	N	11300	30	2	0.27	170413830	15109	45.88	11270	11360	11240	14650	7890	11270	11278.96	6.53	302	11456	11362	11236	11142	11016	11410	11190	477	3380	2500	8110	10	1	19085664	2157	-86.92	0.92	12	0.08	-130.00	12231.00	15550	20240812	-27.33	9820	20241209	15.07	13320	-15.17	20250106	10720	5.41	20250203	15550	-27.33	20240812	9820	15.07	20241209	1.35	N	007570	2500	477 억	1245881	N	N	0	N	N
8	20250219	100228	57	100.00	KOSPI	제약	N	N	N	N	N	11310	40	2	0.35	69213880	6132	18.62	11270	11360	11240	14650	7890	11270	11287.33	6.53	-790	11456	11362	11236	11142	11016	11410	11190	477	3380	2500	8110	10	1	19085664	2159	-87.00	0.92	12	0.03	-130.00	12231.00	15550	20240812	-27.27	9820	20241209	15.17	13320	-15.09	20250106	10720	5.50	20250203	15550	-27.27	20240812	9820	15.17	20241209	1.35	N	007570	2500	477 억	1245881	N	N	0	N	N
9	20250219	090228	57	100.00	KOSPI	제약	N	N	N	N	N	11270	0	3	0.00	10740180	953	2.89	11270	11270	11250	14650	7890	11270	11269.86	6.53	-125	11456	11362	11236	11142	11016	11410	11190	477	3380	2500	8110	10	1	19085664	2151	-86.69	0.92	12	0.00	-130.00	12231.00	15550	20240812	-27.52	9820	20241209	14.77	13320	-15.39	20250106	10720	5.13	20250203	15550	-27.52	20240812	9820	14.77	20241209	1.35	N	007570	2500	477 억	1245881	N	N	0	N	N
10	20250218	160228	57	100.00	KOSPI	제약	N	N	N	N	N	11270	110	2	0.99	369938380	32929	143.41	11150	11330	11110	14500	7820	11160	11234.42	6.50	5819	11320	11240	11170	11090	11020	11205	11055	477	3340	2500	8030	10	1	19085664	2151	-86.69	0.92	12	0.17	-130.00	12231.00	15550	20240812	-27.52	9820	20241209	14.77	13320	-15.39	20250106	10720	5.13	20250203	15550	-27.52	20240812	9820	14.77	20241209	1.41	N	007570	2500	477 억	1240088	N	N	8	N	N
11	20250218	150228	57	100.00	KOSPI	제약	N	N	N	N	N	11280	120	2	1.08	327687420	29181	127.08	11150	11330	11110	14500	7820	11160	11229.48	6.50	5379	11320	11240	11170	11090	11020	11205	11055	477	3340	2500	8030	10	1	19085664	2153	-86.77	0.92	12	0.15	-130.00	12231.00	15550	20240812	-27.46	9820	20241209	14.87	13320	-15.32	20250106	10720	5.22	20250203	15550	-27.46	20240812	9820	14.87	20241209	1.41	N	007570	2500	477 억	1240088	N	N	8	N	N
12	20250218	140228	57	100.00	KOSPI	제약	N	N	N	N	N	11280	120	2	1.08	297203590	26478	115.31	11150	11330	11110	14500	7820	11160	11224.55	6.50	4528	11320	11240	11170	11090	11020	11205	11055	477	3340	2500	8030	10	1	19085664	2153	-86.77	0.92	12	0.14	-130.00	12231.00	15550	20240812	-27.46	9820	20241209	14.87	13320	-15.32	20250106	10720	5.22	20250203	15550	-27.46	20240812	9820	14.87	20241209	1.41	N	007570	2500	477 억	1240088	N	N	8	N	N
13	20250218	130227	57	100.00	KOSPI	제약	N	N	N	N	N	11310	150	2	1.34	261779730	23345	101.67	11150	11320	11110	14500	7820	11160	11213.52	6.50	3837	11320	11240	11170	11090	11020	11205	11055	477	3340	2500	8030	10	1	19085664	2159	-87.00	0.92	12	0.12	-130.00	12231.00	15550	20240812	-27.27	9820	20241209	15.17	13320	-15.09	20250106	10720	5.50	20250203	15550	-27.27	20240812	9820	15.17	20241209	1.41	N	007570	2500	477 억	1240088	N	N	8	N	N
14	20250218	120228	57	100.00	KOSPI	제약	N	N	N	N	N	11270	110	2	0.99	211483290	18882	82.23	11150	11290	11110	14500	7820	11160	11200.26	6.50	1383	11320	11240	11170	11090	11020	11205	11055	477	3340	2500	8030	10	1	19085664	2151	-86.69	0.92	12	0.10	-130.00	12231.00	15550	20240812	-27.52	9820	20241209	14.77	13320	-15.39	20250106	10720	5.13	20250203	15550	-27.52	20240812	9820	14.77	20241209	1.41	N	007570	2500	477 억	1240088	N	N	8	N	N
15	20250218	110227	57	100.00	KOSPI	제약	N	N	N	N	N	11190	30	2	0.27	154686560	13804	60.12	11150	11290	11110	14500	7820	11160	11205.92	6.50	890	11320	11240	11170	11090	11020	11205	11055	477	3340	2500	8030	10	1	19085664	2136	-86.08	0.91	12	0.07	-130.00	12231.00	15550	20240812	-28.04	9820	20241209	13.95	13320	-15.99	20250106	10720	4.38	20250203	15550	-28.04	20240812	9820	13.95	20241209	1.41	N	007570	2500	477 억	1240088	N	N	8	N	N
16	20250218	100228	57	100.00	KOSPI	제약	N	N	N	N	N	11250	90	2	0.81	127387800	11374	49.53	11150	11290	11110	14500	7820	11160	11199.91	6.50	592	11320	11240	11170	11090	11020	11205	11055	477	3340	2500	8030	10	1	19085664	2147	-86.54	0.92	12	0.06	-130.00	12231.00	15550	20240812	-27.65	9820	20241209	14.56	13320	-15.54	20250106	10720	4.94	20250203	15550	-27.65	20240812	9820	14.56	20241209	1.41	N	007570	2500	477 억	1240088	N	N	8	N	N
17	20250218	090228	57	100.00	KOSPI	제약	N	N	N	N	N	11130	-30	5	-0.27	7187050	645	2.81	11150	11150	11120	14500	7820	11160	11142.71	6.50	-69	11320	11240	11170	11090	11020	11205	11055	477	3340	2500	8030	10	1	19085664	2124	-85.62	0.91	12	0.00	-130.00	12231.00	15550	20240812	-28.42	9820	20241209	13.34	13320	-16.44	20250106	10720	3.82	20250203	15550	-28.42	20240812	9820	13.34	20241209	1.41	N	007570	2500	477 억	1240088	N	N	8	N	N
18	20250217	160227	57	100.00	KOSPI	제약	N	N	N	N	N	11160	30	2	0.27	256273220	22960	51.15	11210	11250	11100	14460	7800	11130	11161.73	6.48	2970	11436	11282	11136	10982	10836	11210	10910	477	3330	2500	8010	10	1	19085664	2130	-85.85	0.91	12	0.12	-130.00	12231.00	15550	20240812	-28.23	9820	20241209	13.65	13320	-16.22	20250106	10720	4.10	20250203	15550	-28.23	20240812	9820	13.65	20241209	1.41	N	007570	2500	477 억	1236431	N	N	8	N	N
19	20250217	150227	57	100.00	KOSPI	제약	N	N	N	N	N	11160	30	2	0.27	242391850	21716	48.38	11210	11250	11100	14460	7800	11130	11161.90	6.48	2629	11436	11282	11136	10982	10836	11210	10910	477	3330	2500	8010	10	1	19085664	2130	-85.85	0.91	12	0.11	-130.00	12231.00	15550	20240812	-28.23	9820	20241209	13.65	13320	-16.22	20250106	10720	4.10	20250203	15550	-28.23	20240812	9820	13.65	20241209	1.41	N	007570	2500	477 억	1236431	N	N	14	N	N
20	20250217	140227	57	100.00	KOSPI	제약	N	N	N	N	N	11190	60	2	0.54	196558750	17610	39.23	11210	11250	11100	14460	7800	11130	11161.77	6.48	2248	11436	11282	11136	10982	10836	11210	10910	477	3330	2500	8010	10	1	19085664	2136	-86.08	0.91	12	0.09	-130.00	12231.00	15550	20240812	-28.04	9820	20241209	13.95	13320	-15.99	20250106	10720	4.38	20250203	15550	-28.04	20240812	9820	13.95	20241209	1.41	N	007570	2500	477 억	1236431	N	N	14	N	N
21	20250217	130228	57	100.00	KOSPI	제약	N	N	N	N	N	11150	20	2	0.18	166733930	14943	33.29	11210	11250	11100	14460	7800	11130	11158.00	6.48	2195	11436	11282	11136	10982	10836	11210	10910	477	3330	2500	8010	10	1	19085664	2128	-85.77	0.91	12	0.08	-130.00	12231.00	15550	20240812	-28.30	9820	20241209	13.54	13320	-16.29	20250106	10720	4.01	20250203	15550	-28.30	20240812	9820	13.54	20241209	1.41	N	007570	2500	477 억	1236431	N	N	14	N	N
22	20250217	120228	57	100.00	KOSPI	제약	N	N	N	N	N	11190	60	2	0.54	123340810	11051	24.62	11210	11250	11100	14460	7800	11130	11161.05	6.48	72	11436	11282	11136	10982	10836	11210	10910	477	3330	2500	8010	10	1	19085664	2136	-86.08	0.91	12	0.06	-130.00	12231.00	15550	20240812	-28.04	9820	20241209	13.95	13320	-15.99	20250106	10720	4.38	20250203	15550	-28.04	20240812	9820	13.95	20241209	1.41	N	007570	2500	477 억	1236431	N	N	14	N	N
23	20250217	110228	57	100.00	KOSPI	제약	N	N	N	N	N	11200	70	2	0.63	92771670	8317	18.53	11210	11250	11100	14460	7800	11130	11154.46	6.48	-295	11436	11282	11136	10982	10836	11210	10910	477	3330	2500	8010	10	1	19085664	2138	-86.15	0.92	12	0.04	-130.00	12231.00	15550	20240812	-27.97	9820	20241209	14.05	13320	-15.92	20250106	10720	4.48	20250203	15550	-27.97	20240812	9820	14.05	20241209	1.41	N	007570	2500	477 억	1236431	N	N	14	N	N
24	20250217	100227	57	100.00	KOSPI	제약	N	N	N	N	N	11120	-10	5	-0.09	54926960	4929	10.98	11210	11210	11100	14460	7800	11130	11143.63	6.48	-438	11436	11282	11136	10982	10836	11210	10910	477	3330	2500	8010	10	1	19085664	2122	-85.54	0.91	12	0.03	-130.00	12231.00	15550	20240812	-28.49	9820	20241209	13.24	13320	-16.52	20250106	10720	3.73	20250203	15550	-28.49	20240812	9820	13.24	20241209	1.41	N	007570	2500	477 억	1236431	N	N	14	N	N
25	20250217	090227	57	100.00	KOSPI	제약	N	N	N	N	N	11140	10	2	0.09	14383920	1287	2.87	11210	11210	11140	14460	7800	11130	11176.32	6.48	-770	11436	11282	11136	10982	10836	11210	10910	477	3330	2500	8010	10	1	19085664	2126	-85.69	0.91	12	0.01	-130.00	12231.00	15550	20240812	-28.36	9820	20241209	13.44	13320	-16.37	20250106	10720	3.92	20250203	15550	-28.36	20240812	9820	13.44	20241209	1.41	N	007570	2500	477 억	1236431	N	N	14	N	N
26	20250214	160226	57	100.00	KOSPI	제약	N	N	N	N	N	11130	150	2	1.37	498553720	44785	326.35	11140	11290	10990	14270	7690	10980	11132.16	6.43	8972	11180	11080	10990	10890	10800	11035	10845	477	3290	2500	7900	10	1	19085664	2124	-85.62	0.91	12	0.23	-130.00	12231.00	15550	20240812	-28.42	9820	20241209	13.34	13320	-16.44	20250106	10720	3.82	20250203	15550	-28.42	20240812	9820	13.34	20241209	1.41	N	007570	2500	477 억	1226700	N	N	14	N	N
27	20250214	150226	57	100.00	KOSPI	제약	N	N	N	N	N	11070	90	2	0.82	474759390	42635	310.68	11140	11290	10990	14270	7690	10980	11135.44	6.43	9258	11180	11080	10990	10890	10800	11035	10845	477	3290	2500	7900	10	1	19085664	2113	-85.15	0.91	12	0.22	-130.00	12231.00	15550	20240812	-28.81	9820	20241209	12.73	13320	-16.89	20250106	10720	3.26	20250203	15550	-28.81	20240812	9820	12.73	20241209	1.41	N	007570	2500	477 억	1226700	N	N	20	N	N
28	20250214	140227	57	100.00	KOSPI	제약	N	N	N	N	N	11130	150	2	1.37	420106100	37706	274.76	11140	11290	10990	14270	7690	10980	11141.62	6.43	10187	11180	11080	10990	10890	10800	11035	10845	477	3290	2500	7900	10	1	19085664	2124	-85.62	0.91	12	0.20	-130.00	12231.00	15550	20240812	-28.42	9820	20241209	13.34	13320	-16.44	20250106	10720	3.82	20250203	15550	-28.42	20240812	9820	13.34	20241209	1.41	N	007570	2500	477 억	1226700	N	N	20	N	N
29	20250214	130226	57	100.00	KOSPI	제약	N	N	N	N	N	11120	140	2	1.28	411003900	36888	268.80	11140	11290	10990	14270	7690	10980	11141.94	6.43	9818	11180	11080	10990	10890	10800	11035	10845	477	3290	2500	7900	10	1	19085664	2122	-85.54	0.91	12	0.19	-130.00	12231.00	15550	20240812	-28.49	9820	20241209	13.24	13320	-16.52	20250106	10720	3.73	20250203	15550	-28.49	20240812	9820	13.24	20241209	1.41	N	007570	2500	477 억	1226700	N	N	20	N	N
30	20250214	120226	57	100.00	KOSPI	제약	N	N	N	N	N	11120	140	2	1.28	384467940	34502	251.42	11140	11290	10990	14270	7690	10980	11143.35	6.43	8853	11180	11080	10990	10890	10800	11035	10845	477	3290	2500	7900	10	1	19085664	2122	-85.54	0.91	12	0.18	-130.00	12231.00	15550	20240812	-28.49	9820	20241209	13.24	13320	-16.52	20250106	10720	3.73	20250203	15550	-28.49	20240812	9820	13.24	20241209	1.41	N	007570	2500	477 억	1226700	N	N	20	N	N
31	20250214	110226	57	100.00	KOSPI	제약	N	N	N	N	N	11050	70	2	0.64	306455840	27480	200.25	11140	11290	10990	14270	7690	10980	11151.96	6.43	5783	11180	11080	10990	10890	10800	11035	10845	477	3290	2500	7900	10	1	19085664	2109	-85.00	0.90	12	0.14	-130.00	12231.00	15550	20240812	-28.94	9820	20241209	12.53	13320	-17.04	20250106	10720	3.08	20250203	15550	-28.94	20240812	9820	12.53	20241209	1.41	N	007570	2500	477 억	1226700	N	N	20	N	N
32	20250214	100226	57	100.00	KOSPI	제약	N	N	N	N	N	11110	130	2	1.18	234566740	20984	152.91	11140	11290	11080	14270	7690	10980	11178.36	6.43	8435	11180	11080	10990	10890	10800	11035	10845	477	3290	2500	7900	10	1	19085664	2120	-85.46	0.91	12	0.11	-130.00	12231.00	15550	20240812	-28.55	9820	20241209	13.14	13320	-16.59	20250106	10720	3.64	20250203	15550	-28.55	20240812	9820	13.14	20241209	1.41	N	007570	2500	477 억	1226700	N	N	20	N	N
33	20250214	090227	57	100.00	KOSPI	제약	N	N	N	N	N	11090	110	2	1.00	17283350	1555	11.33	11140	11140	11080	14270	7690	10980	11114.69	6.43	-369	11180	11080	10990	10890	10800	11035	10845	477	3290	2500	7900	10	1	19085664	2117	-85.31	0.91	12	0.01	-130.00	12231.00	15550	20240812	-28.68	9820	20241209	12.93	13320	-16.74	20250106	10720	3.45	20250203	15550	-28.68	20240812	9820	12.93	20241209	1.41	N	007570	2500	477 억	1226700	N	N	20	N	N
34	20250213	160224	57	100.00	KOSPI	제약	N	N	N	N	N	10980	30	2	0.27	150568700	13701	51.86	11090	11090	10900	14230	7670	10950	10989.61	6.41	2326	11363	11156	11033	10826	10703	11095	10765	477	3280	2500	7880	10	1	19085664	2096	-84.46	0.90	12	0.07	-130.00	12231.00	15550	20240812	-29.39	9820	20241209	11.81	13320	-17.57	20250106	10720	2.43	20250203	15550	-29.39	20240812	9820	11.81	20241209	1.47	N	007570	2500	477 억	1224281	N	N	20	N	N
35	20250213	150225	57	100.00	KOSPI	제약	N	N	N	N	N	11000	50	2	0.46	127779890	11628	44.02	11090	11090	10900	14230	7670	10950	10988.98	6.41	2901	11363	11156	11033	10826	10703	11095	10765	477	3280	2500	7880	10	1	19085664	2099	-84.62	0.90	12	0.06	-130.00	12231.00	15550	20240812	-29.26	9820	20241209	12.02	13320	-17.42	20250106	10720	2.61	20250203	15550	-29.26	20240812	9820	12.02	20241209	1.47	N	007570	2500	477 억	1224281	N	N	82	N	N
36	20250213	140225	57	100.00	KOSPI	제약	N	N	N	N	N	11020	70	2	0.64	115203330	10485	39.69	11090	11090	10900	14230	7670	10950	10987.44	6.41	3046	11363	11156	11033	10826	10703	11095	10765	477	3280	2500	7880	10	1	19085664	2103	-84.77	0.90	12	0.05	-130.00	12231.00	15550	20240812	-29.13	9820	20241209	12.22	13320	-17.27	20250106	10720	2.80	20250203	15550	-29.13	20240812	9820	12.22	20241209	1.47	N	007570	2500	477 억	1224281	N	N	82	N	N
37	20250213	130225	57	100.00	KOSPI	제약	N	N	N	N	N	11010	60	2	0.55	106957650	9736	36.86	11090	11090	10900	14230	7670	10950	10985.79	6.41	3023	11363	11156	11033	10826	10703	11095	10765	477	3280	2500	7880	10	1	19085664	2101	-84.69	0.90	12	0.05	-130.00	12231.00	15550	20240812	-29.20	9820	20241209	12.12	13320	-17.34	20250106	10720	2.71	20250203	15550	-29.20	20240812	9820	12.12	20241209	1.47	N	007570	2500	477 억	1224281	N	N	82	N	N
38	20250213	120225	57	100.00	KOSPI	제약	N	N	N	N	N	11040	90	2	0.82	100296400	9131	34.56	11090	11090	10900	14230	7670	10950	10984.16	6.41	3012	11363	11156	11033	10826	10703	11095	10765	477	3280	2500	7880	10	1	19085664	2107	-84.92	0.90	12	0.05	-130.00	12231.00	15550	20240812	-29.00	9820	20241209	12.42	13320	-17.12	20250106	10720	2.99	20250203	15550	-29.00	20240812	9820	12.42	20241209	1.47	N	007570	2500	477 억	1224281	N	N	82	N	N
39	20250213	110224	57	100.00	KOSPI	제약	N	N	N	N	N	10960	10	2	0.09	79573250	7247	27.43	11090	11090	10900	14230	7670	10950	10980.16	6.41	1608	11363	11156	11033	10826	10703	11095	10765	477	3280	2500	7880	10	1	19085664	2092	-84.31	0.90	12	0.04	-130.00	12231.00	15550	20240812	-29.52	9820	20241209	11.61	13320	-17.72	20250106	10720	2.24	20250203	15550	-29.52	20240812	9820	11.61	20241209	1.47	N	007570	2500	477 억	1224281	N	N	82	N	N
40	20250213	100225	57	100.00	KOSPI	제약	N	N	N	N	N	11000	50	2	0.46	53697370	4890	18.51	11090	11090	10900	14230	7670	10950	10981.06	6.41	1658	11363	11156	11033	10826	10703	11095	10765	477	3280	2500	7880	10	1	19085664	2099	-84.62	0.90	12	0.03	-130.00	12231.00	15550	20240812	-29.26	9820	20241209	12.02	13320	-17.42	20250106	10720	2.61	20250203	15550	-29.26	20240812	9820	12.02	20241209	1.47	N	007570	2500	477 억	1224281	N	N	82	N	N
41	20250213	090224	57	100.00	KOSPI	제약	N	N	N	N	N	11090	140	2	1.28	77630	7	0.03	11090	11090	11090	14230	7670	10950	11090.00	6.41	0	11363	11156	11033	10826	10703	11095	10765	477	3280	2500	7880	10	1	19085664	2117	-85.31	0.91	12	0.00	-130.00	12231.00	15550	20240812	-28.68	9820	20241209	12.93	13320	-16.74	20250106	10720	3.45	20250203	15550	-28.68	20240812	9820	12.93	20241209	1.47	N	007570	2500	477 억	1224281	N	N	82	N	N
42	20250212	160224	57	100.00	KOSPI	제약	N	N	N	N	N	10950	-150	5	-1.35	290120830	26417	103.95	11240	11240	10910	14430	7770	11100	10982.35	6.49	-12214	11320	11210	11130	11020	10940	11265	11075	477	3330	2500	7990	10	1	19085664	2090	-84.23	0.90	12	0.14	-130.00	12231.00	15550	20240812	-29.58	9820	20241209	11.51	13320	-17.79	20250106	10720	2.15	20250203	15550	-29.58	20240812	9820	11.51	20241209	1.50	N	007570	2500	477 억	1237960	N	N	82	N	N
43	20250212	150224	57	100.00	KOSPI	제약	N	N	N	N	N	10930	-170	5	-1.53	281115890	25594	100.71	11240	11240	10910	14430	7770	11100	10983.66	6.49	-12135	11320	11210	11130	11020	10940	11265	11075	477	3330	2500	7990	10	1	19085664	2086	-84.08	0.89	12	0.13	-130.00	12231.00	15550	20240812	-29.71	9820	20241209	11.30	13320	-17.94	20250106	10720	1.96	20250203	15550	-29.71	20240812	9820	11.30	20241209	1.50	N	007570	2500	477 억	1237960	N	N	0	N	N
44	20250212	140224	57	100.00	KOSPI	제약	N	N	N	N	N	10960	-140	5	-1.26	207281440	18843	74.15	11240	11240	10950	14430	7770	11100	11000.45	6.49	-9171	11320	11210	11130	11020	10940	11265	11075	477	3330	2500	7990	10	1	19085664	2092	-84.31	0.90	12	0.10	-130.00	12231.00	15550	20240812	-29.52	9820	20241209	11.61	13320	-17.72	20250106	10720	2.24	20250203	15550	-29.52	20240812	9820	11.61	20241209	1.50	N	007570	2500	477 억	1237960	N	N	0	N	N
45	20250212	130224	57	100.00	KOSPI	제약	N	N	N	N	N	10980	-120	5	-1.08	192121190	17460	68.70	11240	11240	10960	14430	7770	11100	11003.50	6.49	-8905	11320	11210	11130	11020	10940	11265	11075	477	3330	2500	7990	10	1	19085664	2096	-84.46	0.90	12	0.09	-130.00	12231.00	15550	20240812	-29.39	9820	20241209	11.81	13320	-17.57	20250106	10720	2.43	20250203	15550	-29.39	20240812	9820	11.81	20241209	1.50	N	007570	2500	477 억	1237960	N	N	0	N	N
46	20250212	120223	57	100.00	KOSPI	제약	N	N	N	N	N	11020	-80	5	-0.72	159954810	14530	57.18	11240	11240	10970	14430	7770	11100	11008.59	6.49	-7393	11320	11210	11130	11020	10940	11265	11075	477	3330	2500	7990	10	1	19085664	2103	-84.77	0.90	12	0.08	-130.00	12231.00	15550	20240812	-29.13	9820	20241209	12.22	13320	-17.27	20250106	10720	2.80	20250203	15550	-29.13	20240812	9820	12.22	20241209	1.50	N	007570	2500	477 억	1237960	N	N	0	N	N
47	20250212	110224	57	100.00	KOSPI	제약	N	N	N	N	N	10990	-110	5	-0.99	116011610	10531	41.44	11240	11240	10970	14430	7770	11100	11016.20	6.49	-7210	11320	11210	11130	11020	10940	11265	11075	477	3330	2500	7990	10	1	19085664	2098	-84.54	0.90	12	0.06	-130.00	12231.00	15550	20240812	-29.32	9820	20241209	11.91	13320	-17.49	20250106	10720	2.52	20250203	15550	-29.32	20240812	9820	11.91	20241209	1.50	N	007570	2500	477 억	1237960	N	N	0	N	N
48	20250212	100224	57	100.00	KOSPI	제약	N	N	N	N	N	10980	-120	5	-1.08	96444330	8752	34.44	11240	11240	10970	14430	7770	11100	11019.69	6.49	-6335	11320	11210	11130	11020	10940	11265	11075	477	3330	2500	7990	10	1	19085664	2096	-84.46	0.90	12	0.05	-130.00	12231.00	15550	20240812	-29.39	9820	20241209	11.81	13320	-17.57	20250106	10720	2.43	20250203	15550	-29.39	20240812	9820	11.81	20241209	1.50	N	007570	2500	477 억	1237960	N	N	0	N	N
49	20250212	090225	57	100.00	KOSPI	제약	N	N	N	N	N	11100	0	3	0.00	3825710	345	1.36	11240	11240	11030	14430	7770	11100	11089.01	6.49	-187	11320	11210	11130	11020	10940	11265	11075	477	3330	2500	7990	10	1	19085664	2119	-85.38	0.91	12	0.00	-130.00	12231.00	15550	20240812	-28.62	9820	20241209	13.03	13320	-16.67	20250106	10720	3.54	20250203	15550	-28.62	20240812	9820	13.03	20241209	1.50	N	007570	2500	477 억	1237960	N	N	0	N	N
50	20250211	160223	57	100.00	KOSPI	제약	N	N	N	N	N	11100	-50	5	-0.45	282510580	25413	129.86	11050	11240	11050	14490	7810	11150	11116.77	6.48	1926	11563	11356	11053	10846	10543	11460	10950	477	3340	2500	8020	10	1	19085664	2119	-85.38	0.91	12	0.13	-130.00	12231.00	15550	20240812	-28.62	9820	20241209	13.03	13320	-16.67	20250106	10720	3.54	20250203	15550	-28.62	20240812	9820	13.03	20241209	1.51	N	007570	2500	477 억	1236336	N	N	0	N	N
51	20250211	150223	57	100.00	KOSPI	제약	N	N	N	N	N	11120	-30	5	-0.27	245888340	22117	113.02	11050	11240	11050	14490	7810	11150	11117.62	6.48	2320	11563	11356	11053	10846	10543	11460	10950	477	3340	2500	8020	10	1	19085664	2122	-85.54	0.91	12	0.12	-130.00	12231.00	15550	20240812	-28.49	9820	20241209	13.24	13320	-16.52	20250106	10720	3.73	20250203	15550	-28.49	20240812	9820	13.24	20241209	1.51	N	007570	2500	477 억	1236336	N	N	0	N	N
52	20250211	140224	57	100.00	KOSPI	제약	N	N	N	N	N	11130	-20	5	-0.18	223847970	20137	102.90	11050	11240	11050	14490	7810	11150	11116.25	6.48	2289	11563	11356	11053	10846	10543	11460	10950	477	3340	2500	8020	10	1	19085664	2124	-85.62	0.91	12	0.11	-130.00	12231.00	15550	20240812	-28.42	9820	20241209	13.34	13320	-16.44	20250106	10720	3.82	20250203	15550	-28.42	20240812	9820	13.34	20241209	1.51	N	007570	2500	477 억	1236336	N	N	0	N	N
53	20250211	130222	57	100.00	KOSPI	제약	N	N	N	N	N	11140	-10	5	-0.09	209679870	18864	96.40	11050	11240	11050	14490	7810	11150	11115.35	6.48	2315	11563	11356	11053	10846	10543	11460	10950	477	3340	2500	8020	10	1	19085664	2126	-85.69	0.91	12	0.10	-130.00	12231.00	15550	20240812	-28.36	9820	20241209	13.44	13320	-16.37	20250106	10720	3.92	20250203	15550	-28.36	20240812	9820	13.44	20241209	1.51	N	007570	2500	477 억	1236336	N	N	0	N	N
54	20250211	120223	57	100.00	KOSPI	제약	N	N	N	N	N	11140	-10	5	-0.09	186957230	16823	85.97	11050	11240	11050	14490	7810	11150	11113.19	6.48	2253	11563	11356	11053	10846	10543	11460	10950	477	3340	2500	8020	10	1	19085664	2126	-85.69	0.91	12	0.09	-130.00	12231.00	15550	20240812	-28.36	9820	20241209	13.44	13320	-16.37	20250106	10720	3.92	20250203	15550	-28.36	20240812	9820	13.44	20241209	1.51	N	007570	2500	477 억	1236336	N	N	0	N	N
55	20250211	110224	57	100.00	KOSPI	제약	N	N	N	N	N	11150	0	3	0.00	168567160	15172	77.53	11050	11240	11050	14490	7810	11150	11110.41	6.48	2113	11563	11356	11053	10846	10543	11460	10950	477	3340	2500	8020	10	1	19085664	2128	-85.77	0.91	12	0.08	-130.00	12231.00	15550	20240812	-28.30	9820	20241209	13.54	13320	-16.29	20250106	10720	4.01	20250203	15550	-28.30	20240812	9820	13.54	20241209	1.51	N	007570	2500	477 억	1236336	N	N	0	N	N
56	20250211	100223	57	100.00	KOSPI	제약	N	N	N	N	N	11120	-30	5	-0.27	149173040	13433	68.64	11050	11240	11050	14490	7810	11150	11104.97	6.48	1802	11563	11356	11053	10846	10543	11460	10950	477	3340	2500	8020	10	1	19085664	2122	-85.54	0.91	12	0.07	-130.00	12231.00	15550	20240812	-28.49	9820	20241209	13.24	13320	-16.52	20250106	10720	3.73	20250203	15550	-28.49	20240812	9820	13.24	20241209	1.51	N	007570	2500	477 억	1236336	N	N	0	N	N
57	20250211	090224	57	100.00	KOSPI	제약	N	N	N	N	N	11150	0	3	0.00	90976150	8206	41.93	11050	11240	11050	14490	7810	11150	11086.54	6.48	3405	11563	11356	11053	10846	10543	11460	10950	477	3340	2500	8020	10	1	19085664	2128	-85.77	0.91	12	0.04	-130.00	12231.00	15550	20240812	-28.30	9820	20241209	13.54	13320	-16.29	20250106	10720	4.01	20250203	15550	-28.30	20240812	9820	13.54	20241209	1.51	N	007570	2500	477 억	1236336	N	N	0	N	N
58	20250210	160222	57	100.00	KOSPI	제약	N	N	N	N	N	11150	80	2	0.72	216597360	19569	76.25	11010	11260	10750	14390	7750	11070	11068.39	6.48	-627	11310	11190	11120	11000	10930	11155	10965	477	3320	2500	7970	10	1	19085664	2128	-85.77	0.91	12	0.10	-130.00	12231.00	15550	20240812	-28.30	9820	20241209	13.54	13320	-16.29	20250106	10720	4.01	20250203	15550	-28.30	20240812	9820	13.54	20241209	1.55	N	007570	2500	477 억	1236468	N	N	1	N	N
59	20250210	150223	57	100.00	KOSPI	제약	N	N	N	N	N	11180	110	2	0.99	193877550	17533	68.31	11010	11260	10750	14390	7750	11070	11057.87	6.48	-535	11310	11190	11120	11000	10930	11155	10965	477	3320	2500	7970	10	1	19085664	2134	-86.00	0.91	12	0.09	-130.00	12231.00	15550	20240812	-28.10	9820	20241209	13.85	13320	-16.07	20250106	10720	4.29	20250203	15550	-28.10	20240812	9820	13.85	20241209	1.55	N	007570	2500	477 억	1236468	N	N	1	N	N
60	20250210	140223	57	100.00	KOSPI	제약	N	N	N	N	N	11180	110	2	0.99	178190370	16129	62.84	11010	11260	10750	14390	7750	11070	11047.83	6.48	-437	11310	11190	11120	11000	10930	11155	10965	477	3320	2500	7970	10	1	19085664	2134	-86.00	0.91	12	0.08	-130.00	12231.00	15550	20240812	-28.10	9820	20241209	13.85	13320	-16.07	20250106	10720	4.29	20250203	15550	-28.10	20240812	9820	13.85	20241209	1.55	N	007570	2500	477 억	1236468	N	N	1	N	N
61	20250210	130223	57	100.00	KOSPI	제약	N	N	N	N	N	11090	20	2	0.18	126118950	11471	44.70	11010	11140	10750	14390	7750	11070	10994.59	6.48	-722	11310	11190	11120	11000	10930	11155	10965	477	3320	2500	7970	10	1	19085664	2117	-85.31	0.91	12	0.06	-130.00	12231.00	15550	20240812	-28.68	9820	20241209	12.93	13320	-16.74	20250106	10720	3.45	20250203	15550	-28.68	20240812	9820	12.93	20241209	1.55	N	007570	2500	477 억	1236468	N	N	1	N	N
62	20250210	120222	57	100.00	KOSPI	제약	N	N	N	N	N	11070	0	3	0.00	111467030	10147	39.54	11010	11140	10750	14390	7750	11070	10985.22	6.48	-1257	11310	11190	11120	11000	10930	11155	10965	477	3320	2500	7970	10	1	19085664	2113	-85.15	0.91	12	0.05	-130.00	12231.00	15550	20240812	-28.81	9820	20241209	12.73	13320	-16.89	20250106	10720	3.26	20250203	15550	-28.81	20240812	9820	12.73	20241209	1.55	N	007570	2500	477 억	1236468	N	N	1	N	N
63	20250210	110222	57	100.00	KOSPI	제약	N	N	N	N	N	11120	50	2	0.45	99024500	9024	35.16	11010	11140	10750	14390	7750	11070	10973.46	6.48	-1197	11310	11190	11120	11000	10930	11155	10965	477	3320	2500	7970	10	1	19085664	2122	-85.54	0.91	12	0.05	-130.00	12231.00	15550	20240812	-28.49	9820	20241209	13.24	13320	-16.52	20250106	10720	3.73	20250203	15550	-28.49	20240812	9820	13.24	20241209	1.55	N	007570	2500	477 억	1236468	N	N	1	N	N
64	20250210	100221	57	100.00	KOSPI	제약	N	N	N	N	N	11050	-20	5	-0.18	67255400	6156	23.99	11010	11050	10750	14390	7750	11070	10925.18	6.48	-2245	11310	11190	11120	11000	10930	11155	10965	477	3320	2500	7970	10	1	19085664	2109	-85.00	0.90	12	0.03	-130.00	12231.00	15550	20240812	-28.94	9820	20241209	12.53	13320	-17.04	20250106	10720	3.08	20250203	15550	-28.94	20240812	9820	12.53	20241209	1.55	N	007570	2500	477 억	1236468	N	N	1	N	N
65	20250210	090222	57	100.00	KOSPI	제약	N	N	N	N	N	11030	-40	5	-0.36	6787640	618	2.41	11010	11050	10850	14390	7750	11070	10983.24	6.48	6	11310	11190	11120	11000	10930	11155	10965	477	3320	2500	7970	10	1	19085664	2105	-84.85	0.90	12	0.00	-130.00	12231.00	15550	20240812	-29.07	9820	20241209	12.32	13320	-17.19	20250106	10720	2.89	20250203	15550	-29.07	20240812	9820	12.32	20241209	1.55	N	007570	2500	477 억	1236468	N	N	1	N	N
66	20250207	160220	57	100.00	KOSPI	제약	N	N	N	N	N	11070	-160	5	-1.42	283315830	25536	90.98	11230	11240	11050	14590	7870	11230	11094.76	6.53	-8188	11530	11380	11250	11100	10970	11455	11175	477	3360	2500	8080	10	1	19085664	2113	-85.15	0.91	12	0.13	-130.00	12231.00	15550	20240812	-28.81	9820	20241209	12.73	13320	-16.89	20250106	10720	3.26	20250203	15550	-28.81	20240812	9820	12.73	20241209	1.58	N	007570	2500	477 억	1245474	N	N	1	N	N
67	20250207	150221	57	100.00	KOSPI	제약	N	N	N	N	N	11060	-170	5	-1.51	260975410	23516	83.79	11230	11240	11050	14590	7870	11230	11097.78	6.53	-6602	11530	11380	11250	11100	10970	11455	11175	477	3360	2500	8080	10	1	19085664	2111	-85.08	0.90	12	0.12	-130.00	12231.00	15550	20240812	-28.87	9820	20241209	12.63	13320	-16.97	20250106	10720	3.17	20250203	15550	-28.87	20240812	9820	12.63	20241209	1.58	N	007570	2500	477 억	1245474	N	N	9	N	N
68	20250207	140220	57	100.00	KOSPI	제약	N	N	N	N	N	11060	-170	5	-1.51	231009290	20808	74.14	11230	11240	11050	14590	7870	11230	11101.95	6.53	-6247	11530	11380	11250	11100	10970	11455	11175	477	3360	2500	8080	10	1	19085664	2111	-85.08	0.90	12	0.11	-130.00	12231.00	15550	20240812	-28.87	9820	20241209	12.63	13320	-16.97	20250106	10720	3.17	20250203	15550	-28.87	20240812	9820	12.63	20241209	1.58	N	007570	2500	477 억	1245474	N	N	9	N	N
69	20250207	130220	57	100.00	KOSPI	제약	N	N	N	N	N	11090	-140	5	-1.25	218104030	19643	69.99	11230	11240	11050	14590	7870	11230	11103.40	6.53	-6687	11530	11380	11250	11100	10970	11455	11175	477	3360	2500	8080	10	1	19085664	2117	-85.31	0.91	12	0.10	-130.00	12231.00	15550	20240812	-28.68	9820	20241209	12.93	13320	-16.74	20250106	10720	3.45	20250203	15550	-28.68	20240812	9820	12.93	20241209	1.58	N	007570	2500	477 억	1245474	N	N	9	N	N
70	20250207	120220	57	100.00	KOSPI	제약	N	N	N	N	N	11070	-160	5	-1.42	164533290	14800	52.73	11230	11240	11060	14590	7870	11230	11117.11	6.53	-7651	11530	11380	11250	11100	10970	11455	11175	477	3360	2500	8080	10	1	19085664	2113	-85.15	0.91	12	0.08	-130.00	12231.00	15550	20240812	-28.81	9820	20241209	12.73	13320	-16.89	20250106	10720	3.26	20250203	15550	-28.81	20240812	9820	12.73	20241209	1.58	N	007570	2500	477 억	1245474	N	N	9	N	N
71	20250207	110220	57	100.00	KOSPI	제약	N	N	N	N	N	11100	-130	5	-1.16	132906460	11950	42.58	11230	11240	11060	14590	7870	11230	11121.88	6.53	-7299	11530	11380	11250	11100	10970	11455	11175	477	3360	2500	8080	10	1	19085664	2119	-85.38	0.91	12	0.06	-130.00	12231.00	15550	20240812	-28.62	9820	20241209	13.03	13320	-16.67	20250106	10720	3.54	20250203	15550	-28.62	20240812	9820	13.03	20241209	1.58	N	007570	2500	477 억	1245474	N	N	9	N	N
72	20250207	100220	57	100.00	KOSPI	제약	N	N	N	N	N	11100	-130	5	-1.16	73809420	6624	23.60	11230	11240	11080	14590	7870	11230	11142.73	6.53	-3581	11530	11380	11250	11100	10970	11455	11175	477	3360	2500	8080	10	1	19085664	2119	-85.38	0.91	12	0.03	-130.00	12231.00	15550	20240812	-28.62	9820	20241209	13.03	13320	-16.67	20250106	10720	3.54	20250203	15550	-28.62	20240812	9820	13.03	20241209	1.58	N	007570	2500	477 억	1245474	N	N	9	N	N
73	20250207	090220	57	100.00	KOSPI	제약	N	N	N	N	N	11200	-30	5	-0.27	7649800	682	2.43	11230	11230	11200	14590	7870	11230	11216.72	6.53	-271	11530	11380	11250	11100	10970	11455	11175	477	3360	2500	8080	10	1	19085664	2138	-86.15	0.92	12	0.00	-130.00	12231.00	15550	20240812	-27.97	9820	20241209	14.05	13320	-15.92	20250106	10720	4.48	20250203	15550	-27.97	20240812	9820	14.05	20241209	1.58	N	007570	2500	477 억	1245474	N	N	9	N	N
74	20250206	160216	57	100.00	KOSPI	제약	N	N	N	N	N	11230	130	2	1.17	315720260	28067	149.01	11210	11400	11120	14430	7770	11100	11248.81	6.50	4016	11460	11280	11110	10930	10760	11275	10925	477	3330	2500	7990	10	1	19085664	2143	-86.38	0.92	12	0.15	-130.00	12231.00	15550	20240812	-27.78	9820	20241209	14.36	13320	-15.69	20250106	10720	4.76	20250203	15550	-27.78	20240812	9820	14.36	20241209	1.59	N	007570	2500	477 억	1239714	N	N	9	N	N
75	20250206	150218	57	100.00	KOSPI	제약	N	N	N	N	N	11230	130	2	1.17	310015960	27559	146.31	11210	11400	11120	14430	7770	11100	11249.17	6.50	3937	11460	11280	11110	10930	10760	11275	10925	477	3330	2500	7990	10	1	19085664	2143	-86.38	0.92	12	0.14	-130.00	12231.00	15550	20240812	-27.78	9820	20241209	14.36	13320	-15.69	20250106	10720	4.76	20250203	15550	-27.78	20240812	9820	14.36	20241209	1.59	N	007570	2500	477 억	1239714	N	N	6	N	N
76	20250206	140219	57	100.00	KOSPI	제약	N	N	N	N	N	11220	120	2	1.08	249941660	22215	117.94	11210	11400	11120	14430	7770	11100	11251.03	6.50	2694	11460	11280	11110	10930	10760	11275	10925	477	3330	2500	7990	10	1	19085664	2141	-86.31	0.92	12	0.12	-130.00	12231.00	15550	20240812	-27.85	9820	20241209	14.26	13320	-15.77	20250106	10720	4.66	20250203	15550	-27.85	20240812	9820	14.26	20241209	1.59	N	007570	2500	477 억	1239714	N	N	6	N	N
77	20250206	130217	57	100.00	KOSPI	제약	N	N	N	N	N	11250	150	2	1.35	222079950	19735	104.77	11210	11400	11120	14430	7770	11100	11253.10	6.50	2885	11460	11280	11110	10930	10760	11275	10925	477	3330	2500	7990	10	1	19085664	2147	-86.54	0.92	12	0.10	-130.00	12231.00	15550	20240812	-27.65	9820	20241209	14.56	13320	-15.54	20250106	10720	4.94	20250203	15550	-27.65	20240812	9820	14.56	20241209	1.59	N	007570	2500	477 억	1239714	N	N	6	N	N
78	20250206	120216	57	100.00	KOSPI	제약	N	N	N	N	N	11300	200	2	1.80	203793770	18115	96.17	11210	11400	11120	14430	7770	11100	11250.00	6.50	3395	11460	11280	11110	10930	10760	11275	10925	477	3330	2500	7990	10	1	19085664	2157	-86.92	0.92	12	0.09	-130.00	12231.00	15550	20240812	-27.33	9820	20241209	15.07	13320	-15.17	20250106	10720	5.41	20250203	15550	-27.33	20240812	9820	15.07	20241209	1.59	N	007570	2500	477 억	1239714	N	N	6	N	N
79	20250206	110210	57	100.00	KOSPI	제약	N	N	N	N	N	11330	230	2	2.07	168701250	15003	79.65	11210	11400	11120	14430	7770	11100	11244.50	6.50	3197	11460	11280	11110	10930	10760	11275	10925	477	3330	2500	7990	10	1	19085664	2162	-87.15	0.93	12	0.08	-130.00	12231.00	15550	20240812	-27.14	9820	20241209	15.38	13320	-14.94	20250106	10720	5.69	20250203	15550	-27.14	20240812	9820	15.38	20241209	1.59	N	007570	2500	477 억	1239714	N	N	6	N	N
80	20250206	100217	57	100.00	KOSPI	제약	N	N	N	N	N	11220	120	2	1.08	87524180	7823	41.53	11210	11220	11120	14430	7770	11100	11188.06	6.50	3830	11460	11280	11110	10930	10760	11275	10925	477	3330	2500	7990	10	1	19085664	2141	-86.31	0.92	12	0.04	-130.00	12231.00	15550	20240812	-27.85	9820	20241209	14.26	13320	-15.77	20250106	10720	4.66	20250203	15550	-27.85	20240812	9820	14.26	20241209	1.59	N	007570	2500	477 억	1239714	N	N	6	N	N
81	20250206	090217	57	100.00	KOSPI	제약	N	N	N	N	N	11200	100	2	0.90	201770	18	0.10	11210	11210	11200	14430	7770	11100	11209.44	6.50	0	11460	11280	11110	10930	10760	11275	10925	477	3330	2500	7990	10	1	19085664	2138	-86.15	0.92	12	0.00	-130.00	12231.00	15550	20240812	-27.97	9820	20241209	14.05	13320	-15.92	20250106	10720	4.48	20250203	15550	-27.97	20240812	9820	14.05	20241209	1.59	N	007570	2500	477 억	1239714	N	N	6	N	N
82	20250205	160215	57	100.00	KOSPI	제약	N	N	N	N	N	11100	120	2	1.09	208284780	18795	122.55	11100	11290	10940	14270	7690	10980	11081.90	6.49	2416	11266	11122	10976	10832	10686	11195	10905	477	3290	2500	7900	10	1	19085664	2119	-85.38	0.91	12	0.10	-130.00	12231.00	15550	20240812	-28.62	9820	20241209	13.03	13320	-16.67	20250106	10720	3.54	20250203	15550	-28.62	20240812	9820	13.03	20241209	1.59	N	007570	2500	477 억	1238140	N	N	6	N	N
83	20250205	150215	57	100.00	KOSPI	제약	N	N	N	N	N	11170	190	2	1.73	169869540	15347	100.07	11100	11290	10940	14270	7690	10980	11068.58	6.49	2537	11266	11122	10976	10832	10686	11195	10905	477	3290	2500	7900	10	1	19085664	2132	-85.92	0.91	12	0.08	-130.00	12231.00	15550	20240812	-28.17	9820	20241209	13.75	13320	-16.14	20250106	10720	4.20	20250203	15550	-28.17	20240812	9820	13.75	20241209	1.59	N	007570	2500	477 억	1238140	N	N	9	N	N
84	20250205	140216	57	100.00	KOSPI	제약	N	N	N	N	N	11140	160	2	1.46	143503920	12984	84.66	11100	11290	10940	14270	7690	10980	11052.37	6.49	2334	11266	11122	10976	10832	10686	11195	10905	477	3290	2500	7900	10	1	19085664	2126	-85.69	0.91	12	0.07	-130.00	12231.00	15550	20240812	-28.36	9820	20241209	13.44	13320	-16.37	20250106	10720	3.92	20250203	15550	-28.36	20240812	9820	13.44	20241209	1.59	N	007570	2500	477 억	1238140	N	N	9	N	N
85	20250205	130216	57	100.00	KOSPI	제약	N	N	N	N	N	11120	140	2	1.28	127644940	11565	75.41	11100	11290	10940	14270	7690	10980	11037.18	6.49	2576	11266	11122	10976	10832	10686	11195	10905	477	3290	2500	7900	10	1	19085664	2122	-85.54	0.91	12	0.06	-130.00	12231.00	15550	20240812	-28.49	9820	20241209	13.24	13320	-16.52	20250106	10720	3.73	20250203	15550	-28.49	20240812	9820	13.24	20241209	1.59	N	007570	2500	477 억	1238140	N	N	9	N	N
86	20250205	120217	57	100.00	KOSPI	제약	N	N	N	N	N	11060	80	2	0.73	82437540	7492	48.85	11100	11100	10940	14270	7690	10980	11003.41	6.49	1683	11266	11122	10976	10832	10686	11195	10905	477	3290	2500	7900	10	1	19085664	2111	-85.08	0.90	12	0.04	-130.00	12231.00	15550	20240812	-28.87	9820	20241209	12.63	13320	-16.97	20250106	10720	3.17	20250203	15550	-28.87	20240812	9820	12.63	20241209	1.59	N	007570	2500	477 억	1238140	N	N	9	N	N
87	20250205	110215	57	100.00	KOSPI	제약	N	N	N	N	N	10990	10	2	0.09	52014730	4736	30.88	11100	11100	10940	14270	7690	10980	10982.84	6.49	344	11266	11122	10976	10832	10686	11195	10905	477	3290	2500	7900	10	1	19085664	2098	-84.54	0.90	12	0.02	-130.00	12231.00	15550	20240812	-29.32	9820	20241209	11.91	13320	-17.49	20250106	10720	2.52	20250203	15550	-29.32	20240812	9820	11.91	20241209	1.59	N	007570	2500	477 억	1238140	N	N	9	N	N
88	20250205	100216	57	100.00	KOSPI	제약	N	N	N	N	N	10980	0	3	0.00	26914890	2448	15.96	11100	11100	10940	14270	7690	10980	10994.64	6.49	-172	11266	11122	10976	10832	10686	11195	10905	477	3290	2500	7900	10	1	19085664	2096	-84.46	0.90	12	0.01	-130.00	12231.00	15550	20240812	-29.39	9820	20241209	11.81	13320	-17.57	20250106	10720	2.43	20250203	15550	-29.39	20240812	9820	11.81	20241209	1.59	N	007570	2500	477 억	1238140	N	N	9	N	N
89	20250205	090218	57	100.00	KOSPI	제약	N	N	N	N	N	11090	110	2	1.00	2262720	204	1.33	11100	11100	11000	14270	7690	10980	11091.76	6.49	-9	11266	11122	10976	10832	10686	11195	10905	477	3290	2500	7900	10	1	19085664	2117	-85.31	0.91	12	0.00	-130.00	12231.00	15550	20240812	-28.68	9820	20241209	12.93	13320	-16.74	20250106	10720	3.45	20250203	15550	-28.68	20240812	9820	12.93	20241209	1.59	N	007570	2500	477 억	1238140	N	N	9	N	N
90	20250204	160213	57	100.00	KOSPI	제약	N	N	N	N	N	10980	220	2	2.04	168871470	15331	70.96	10850	11120	10830	13980	7540	10760	11015.03	6.47	692	11600	11180	10950	10530	10300	11065	10415	477	3220	2500	7740	10	1	19085664	2096	-84.46	0.90	12	0.08	-130.00	12231.00	15550	20240812	-29.39	9820	20241209	11.81	13320	-17.57	20250106	10720	2.43	20250203	15550	-29.39	20240812	9820	11.81	20241209	1.60	N	007570	2500	477 억	1234651	N	N	9	N	N
91	20250204	150214	57	100.00	KOSPI	제약	N	N	N	N	N	10970	210	2	1.95	153335990	13914	64.40	10850	11120	10830	13980	7540	10760	11020.27	6.47	288	11600	11180	10950	10530	10300	11065	10415	477	3220	2500	7740	10	1	19085664	2094	-84.38	0.90	12	0.07	-130.00	12231.00	15550	20240812	-29.45	9820	20241209	11.71	13320	-17.64	20250106	10720	2.33	20250203	15550	-29.45	20240812	9820	11.71	20241209	1.60	N	007570	2500	477 억	1234651	N	N	1	N	N
92	20250204	140214	57	100.00	KOSPI	제약	N	N	N	N	N	10990	230	2	2.14	135279060	12268	56.78	10850	11120	10830	13980	7540	10760	11026.99	6.47	-30	11600	11180	10950	10530	10300	11065	10415	477	3220	2500	7740	10	1	19085664	2098	-84.54	0.90	12	0.06	-130.00	12231.00	15550	20240812	-29.32	9820	20241209	11.91	13320	-17.49	20250106	10720	2.52	20250203	15550	-29.32	20240812	9820	11.91	20241209	1.60	N	007570	2500	477 억	1234651	N	N	1	N	N
93	20250204	130213	57	100.00	KOSPI	제약	N	N	N	N	N	11100	340	2	3.16	105042610	9528	44.10	10850	11120	10830	13980	7540	10760	11024.62	6.47	831	11600	11180	10950	10530	10300	11065	10415	477	3220	2500	7740	10	1	19085664	2119	-85.38	0.91	12	0.05	-130.00	12231.00	15550	20240812	-28.62	9820	20241209	13.03	13320	-16.67	20250106	10720	3.54	20250203	15550	-28.62	20240812	9820	13.03	20241209	1.60	N	007570	2500	477 억	1234651	N	N	1	N	N
94	20250204	120215	57	100.00	KOSPI	제약	N	N	N	N	N	11020	260	2	2.42	61248860	5572	25.79	10850	11070	10830	13980	7540	10760	10992.26	6.47	224	11600	11180	10950	10530	10300	11065	10415	477	3220	2500	7740	10	1	19085664	2103	-84.77	0.90	12	0.03	-130.00	12231.00	15550	20240812	-29.13	9820	20241209	12.22	13320	-17.27	20250106	10720	2.80	20250203	15550	-29.13	20240812	9820	12.22	20241209	1.60	N	007570	2500	477 억	1234651	N	N	1	N	N
95	20250204	110211	57	100.00	KOSPI	제약	N	N	N	N	N	11000	240	2	2.23	41139100	3752	17.37	10850	11030	10830	13980	7540	10760	10964.58	6.47	459	11600	11180	10950	10530	10300	11065	10415	477	3220	2500	7740	10	1	19085664	2099	-84.62	0.90	12	0.02	-130.00	12231.00	15550	20240812	-29.26	9820	20241209	12.02	13320	-17.42	20250106	10720	2.61	20250203	15550	-29.26	20240812	9820	12.02	20241209	1.60	N	007570	2500	477 억	1234651	N	N	1	N	N
96	20250204	100214	57	100.00	KOSPI	제약	N	N	N	N	N	10970	210	2	1.95	20362860	1863	8.62	10850	10980	10830	13980	7540	10760	10930.14	6.47	613	11600	11180	10950	10530	10300	11065	10415	477	3220	2500	7740	10	1	19085664	2094	-84.38	0.90	12	0.01	-130.00	12231.00	15550	20240812	-29.45	9820	20241209	11.71	13320	-17.64	20250106	10720	2.33	20250203	15550	-29.45	20240812	9820	11.71	20241209	1.60	N	007570	2500	477 억	1234651	N	N	1	N	N
97	20250204	090214	57	100.00	KOSPI	제약	N	N	N	N	N	10850	90	2	0.84	564200	52	0.24	10850	10850	10850	13980	7540	10760	10850.00	6.47	0	11600	11180	10950	10530	10300	11065	10415	477	3220	2500	7740	10	1	19085664	2071	-83.46	0.89	12	0.00	-130.00	12231.00	15550	20240812	-30.23	9820	20241209	10.49	13320	-18.54	20250106	10720	1.21	20250203	15550	-30.23	20240812	9820	10.49	20241209	1.60	N	007570	2500	477 억	1234651	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History