KissMeData/017180/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160324	57	100.00	KOSPI		제약	N	N	N	N	N	1678	-2	5	-0.12	264793343	157205	284.49	1680	1730	1659	2180	1176	1680	1684.38	2.08	-13056	1700	1689	1673	1662	1646	1695	1668	170	500	500	1070	1	1	33953454	570	-12.62	0.67	12	0.46	-133.00	2494.00	2970	20240731	-43.50	1596	20250210	5.14	1932	-13.15	20250108	1596	5.14	20250210	2970	-43.50	20240731	1596	5.14	20250210	0.77	N	017180	500	169 억	705095	N	N	32	N	N
3	20250219	150326	57	100.00	KOSPI		제약	N	N	N	N	N	1681	1	2	0.06	251941872	149548	270.63	1680	1730	1659	2180	1176	1680	1684.69	2.08	-11864	1700	1689	1673	1662	1646	1695	1668	170	500	500	1070	1	1	33953454	571	-12.64	0.67	12	0.44	-133.00	2494.00	2970	20240731	-43.40	1596	20250210	5.33	1932	-12.99	20250108	1596	5.33	20250210	2970	-43.40	20240731	1596	5.33	20250210	0.77	N	017180	500	169 억	705095	N	N	0	N	N
4	20250219	140323	57	100.00	KOSPI		제약	N	N	N	N	N	1677	-3	5	-0.18	237834699	141139	255.41	1680	1730	1659	2180	1176	1680	1685.11	2.08	-11477	1700	1689	1673	1662	1646	1695	1668	170	500	500	1070	1	1	33953454	569	-12.61	0.67	12	0.42	-133.00	2494.00	2970	20240731	-43.54	1596	20250210	5.08	1932	-13.20	20250108	1596	5.08	20250210	2970	-43.54	20240731	1596	5.08	20250210	0.77	N	017180	500	169 억	705095	N	N	0	N	N
5	20250219	130324	57	100.00	KOSPI		제약	N	N	N	N	N	1681	1	2	0.06	218596461	129694	234.70	1680	1730	1659	2180	1176	1680	1685.48	2.08	-10976	1700	1689	1673	1662	1646	1695	1668	170	500	500	1070	1	1	33953454	571	-12.64	0.67	12	0.38	-133.00	2494.00	2970	20240731	-43.40	1596	20250210	5.33	1932	-12.99	20250108	1596	5.33	20250210	2970	-43.40	20240731	1596	5.33	20250210	0.77	N	017180	500	169 억	705095	N	N	0	N	N
6	20250219	120324	57	100.00	KOSPI		제약	N	N	N	N	N	1670	-10	5	-0.60	99630501	59822	108.26	1680	1683	1659	2180	1176	1680	1665.45	2.08	7582	1700	1689	1673	1662	1646	1695	1668	170	500	500	1070	1	1	33953454	567	-12.56	0.67	12	0.18	-133.00	2494.00	2970	20240731	-43.77	1596	20250210	4.64	1932	-13.56	20250108	1596	4.64	20250210	2970	-43.77	20240731	1596	4.64	20250210	0.77	N	017180	500	169 억	705095	N	N	0	N	N
7	20250219	110325	57	100.00	KOSPI		제약	N	N	N	N	N	1676	-4	5	-0.24	79919346	47966	86.80	1680	1683	1659	2180	1176	1680	1666.17	2.08	6780	1700	1689	1673	1662	1646	1695	1668	170	500	500	1070	1	1	33953454	569	-12.60	0.67	12	0.14	-133.00	2494.00	2970	20240731	-43.57	1596	20250210	5.01	1932	-13.25	20250108	1596	5.01	20250210	2970	-43.57	20240731	1596	5.01	20250210	0.77	N	017180	500	169 억	705095	N	N	0	N	N
8	20250219	100324	57	100.00	KOSPI		제약	N	N	N	N	N	1660	-20	5	-1.19	74037686	44450	80.44	1680	1683	1659	2180	1176	1680	1665.64	2.08	9151	1700	1689	1673	1662	1646	1695	1668	170	500	500	1070	1	1	33953454	564	-12.48	0.67	12	0.13	-133.00	2494.00	2970	20240731	-44.11	1596	20250210	4.01	1932	-14.08	20250108	1596	4.01	20250210	2970	-44.11	20240731	1596	4.01	20250210	0.77	N	017180	500	169 억	705095	N	N	0	N	N
9	20250219	090325	57	100.00	KOSPI		제약	N	N	N	N	N	1667	-13	5	-0.77	1703936	1020	1.85	1680	1680	1667	2180	1176	1680	1670.53	2.08	90	1700	1689	1673	1662	1646	1695	1668	170	500	500	1070	1	1	33953454	566	-12.53	0.67	12	0.00	-133.00	2494.00	2970	20240731	-43.87	1596	20250210	4.45	1932	-13.72	20250108	1596	4.45	20250210	2970	-43.87	20240731	1596	4.45	20250210	0.77	N	017180	500	169 억	705095	N	N	0	N	N
10	20250218	160323	57	100.00	KOSPI		제약	N	N	N	N	N	1680	12	2	0.72	92389578	55239	123.66	1668	1684	1657	2165	1168	1668	1672.44	2.05	8980	1690	1678	1662	1650	1634	1685	1657	170	497	500	1060	1	1	33953454	570	-12.63	0.67	12	0.16	-133.00	2494.00	2970	20240731	-43.43	1596	20250210	5.26	1932	-13.04	20250108	1596	5.26	20250210	2970	-43.43	20240731	1596	5.26	20250210	0.82	N	017180	500	169 억	696159	N	N	13	N	N
11	20250218	150324	57	100.00	KOSPI		제약	N	N	N	N	N	1676	8	2	0.48	68485919	40989	91.76	1668	1684	1657	2165	1168	1668	1670.84	2.05	8346	1690	1678	1662	1650	1634	1685	1657	170	497	500	1060	1	1	33953454	569	-12.60	0.67	12	0.12	-133.00	2494.00	2970	20240731	-43.57	1596	20250210	5.01	1932	-13.25	20250108	1596	5.01	20250210	2970	-43.57	20240731	1596	5.01	20250210	0.82	N	017180	500	169 억	696159	N	N	13	N	N
12	20250218	140324	57	100.00	KOSPI		제약	N	N	N	N	N	1672	4	2	0.24	49837543	29872	66.87	1668	1684	1657	2165	1168	1668	1668.37	2.05	338	1690	1678	1662	1650	1634	1685	1657	170	497	500	1060	1	1	33953454	568	-12.57	0.67	12	0.09	-133.00	2494.00	2970	20240731	-43.70	1596	20250210	4.76	1932	-13.46	20250108	1596	4.76	20250210	2970	-43.70	20240731	1596	4.76	20250210	0.82	N	017180	500	169 억	696159	N	N	13	N	N
13	20250218	130323	57	100.00	KOSPI		제약	N	N	N	N	N	1670	2	2	0.12	44717098	26807	60.01	1668	1684	1657	2165	1168	1668	1668.11	2.05	351	1690	1678	1662	1650	1634	1685	1657	170	497	500	1060	1	1	33953454	567	-12.56	0.67	12	0.08	-133.00	2494.00	2970	20240731	-43.77	1596	20250210	4.64	1932	-13.56	20250108	1596	4.64	20250210	2970	-43.77	20240731	1596	4.64	20250210	0.82	N	017180	500	169 억	696159	N	N	13	N	N
14	20250218	120323	57	100.00	KOSPI		제약	N	N	N	N	N	1676	8	2	0.48	42701290	25600	57.31	1668	1684	1657	2165	1168	1668	1668.02	2.05	351	1690	1678	1662	1650	1634	1685	1657	170	497	500	1060	1	1	33953454	569	-12.60	0.67	12	0.08	-133.00	2494.00	2970	20240731	-43.57	1596	20250210	5.01	1932	-13.25	20250108	1596	5.01	20250210	2970	-43.57	20240731	1596	5.01	20250210	0.82	N	017180	500	169 억	696159	N	N	13	N	N
15	20250218	110323	57	100.00	KOSPI		제약	N	N	N	N	N	1680	12	2	0.72	39734728	23831	53.35	1668	1684	1657	2165	1168	1668	1667.35	2.05	413	1690	1678	1662	1650	1634	1685	1657	170	497	500	1060	1	1	33953454	570	-12.63	0.67	12	0.07	-133.00	2494.00	2970	20240731	-43.43	1596	20250210	5.26	1932	-13.04	20250108	1596	5.26	20250210	2970	-43.43	20240731	1596	5.26	20250210	0.82	N	017180	500	169 억	696159	N	N	13	N	N
16	20250218	100324	57	100.00	KOSPI		제약	N	N	N	N	N	1667	-1	5	-0.06	27270797	16390	36.69	1668	1668	1657	2165	1168	1668	1663.87	2.05	1253	1690	1678	1662	1650	1634	1685	1657	170	497	500	1060	1	1	33953454	566	-12.53	0.67	12	0.05	-133.00	2494.00	2970	20240731	-43.87	1596	20250210	4.45	1932	-13.72	20250108	1596	4.45	20250210	2970	-43.87	20240731	1596	4.45	20250210	0.82	N	017180	500	169 억	696159	N	N	13	N	N
17	20250218	090324	57	100.00	KOSPI		제약	N	N	N	N	N	1668	0	3	0.00	7554372	4529	10.14	1668	1668	1668	2165	1168	1668	1668.00	2.05	-678	1690	1678	1662	1650	1634	1685	1657	170	497	500	1060	1	1	33953454	566	-12.54	0.67	12	0.01	-133.00	2494.00	2970	20240731	-43.84	1596	20250210	4.51	1932	-13.66	20250108	1596	4.51	20250210	2970	-43.84	20240731	1596	4.51	20250210	0.82	N	017180	500	169 억	696159	N	N	13	N	N
18	20250217	160323	57	100.00	KOSPI		제약	N	N	N	N	N	1668	18	2	1.09	65630732	39492	71.69	1648	1674	1646	2145	1155	1650	1661.87	2.03	4372	1672	1660	1654	1642	1636	1658	1640	170	495	500	1050	1	1	33953454	566	-12.54	0.67	12	0.12	-133.00	2494.00	2970	20240731	-43.84	1596	20250210	4.51	1932	-13.66	20250108	1596	4.51	20250210	2970	-43.84	20240731	1596	4.51	20250210	0.77	N	017180	500	169 억	689859	N	N	13	N	N
19	20250217	150323	57	100.00	KOSPI		제약	N	N	N	N	N	1674	24	2	1.45	64778227	38981	70.77	1648	1674	1646	2145	1155	1650	1661.79	2.03	4430	1672	1660	1654	1642	1636	1658	1640	170	495	500	1050	1	1	33953454	568	-12.59	0.67	12	0.11	-133.00	2494.00	2970	20240731	-43.64	1596	20250210	4.89	1932	-13.35	20250108	1596	4.89	20250210	2970	-43.64	20240731	1596	4.89	20250210	0.77	N	017180	500	169 억	689859	N	N	25	N	N
20	20250217	140322	57	100.00	KOSPI		제약	N	N	N	N	N	1660	10	2	0.61	58622115	35289	64.06	1648	1669	1646	2145	1155	1650	1661.20	2.03	3324	1672	1660	1654	1642	1636	1658	1640	170	495	500	1050	1	1	33953454	564	-12.48	0.67	12	0.10	-133.00	2494.00	2970	20240731	-44.11	1596	20250210	4.01	1932	-14.08	20250108	1596	4.01	20250210	2970	-44.11	20240731	1596	4.01	20250210	0.77	N	017180	500	169 억	689859	N	N	25	N	N
21	20250217	130324	57	100.00	KOSPI		제약	N	N	N	N	N	1660	10	2	0.61	51772770	31164	56.57	1648	1669	1646	2145	1155	1650	1661.30	2.03	4651	1672	1660	1654	1642	1636	1658	1640	170	495	500	1050	1	1	33953454	564	-12.48	0.67	12	0.09	-133.00	2494.00	2970	20240731	-44.11	1596	20250210	4.01	1932	-14.08	20250108	1596	4.01	20250210	2970	-44.11	20240731	1596	4.01	20250210	0.77	N	017180	500	169 억	689859	N	N	25	N	N
22	20250217	120325	57	100.00	KOSPI		제약	N	N	N	N	N	1664	14	2	0.85	31794269	19154	34.77	1648	1668	1646	2145	1155	1650	1659.93	2.03	-217	1672	1660	1654	1642	1636	1658	1640	170	495	500	1050	1	1	33953454	565	-12.51	0.67	12	0.06	-133.00	2494.00	2970	20240731	-43.97	1596	20250210	4.26	1932	-13.87	20250108	1596	4.26	20250210	2970	-43.97	20240731	1596	4.26	20250210	0.77	N	017180	500	169 억	689859	N	N	25	N	N
23	20250217	110323	57	100.00	KOSPI		제약	N	N	N	N	N	1665	15	2	0.91	30374027	18301	33.22	1648	1668	1646	2145	1155	1650	1659.69	2.03	-217	1672	1660	1654	1642	1636	1658	1640	170	495	500	1050	1	1	33953454	565	-12.52	0.67	12	0.05	-133.00	2494.00	2970	20240731	-43.94	1596	20250210	4.32	1932	-13.82	20250108	1596	4.32	20250210	2970	-43.94	20240731	1596	4.32	20250210	0.77	N	017180	500	169 억	689859	N	N	25	N	N
24	20250217	100322	57	100.00	KOSPI		제약	N	N	N	N	N	1656	6	2	0.36	19185346	11574	21.01	1648	1668	1646	2145	1155	1650	1657.62	2.03	-384	1672	1660	1654	1642	1636	1658	1640	170	495	500	1050	1	1	33953454	562	-12.45	0.66	12	0.03	-133.00	2494.00	2970	20240731	-44.24	1596	20250210	3.76	1932	-14.29	20250108	1596	3.76	20250210	2970	-44.24	20240731	1596	3.76	20250210	0.77	N	017180	500	169 억	689859	N	N	25	N	N
25	20250217	090322	57	100.00	KOSPI		제약	N	N	N	N	N	1647	-3	5	-0.18	177901	108	0.20	1648	1650	1646	2145	1155	1650	1647.23	2.03	10	1672	1660	1654	1642	1636	1658	1640	170	495	500	1050	1	1	33953454	559	-12.38	0.66	12	0.00	-133.00	2494.00	2970	20240731	-44.55	1596	20250210	3.20	1932	-14.75	20250108	1596	3.20	20250210	2970	-44.55	20240731	1596	3.20	20250210	0.77	N	017180	500	169 억	689859	N	N	25	N	N
26	20250214	160321	57	100.00	KOSPI		제약	N	N	N	N	N	1650	-16	5	-0.96	90873544	55068	80.49	1654	1666	1648	2165	1167	1666	1650.21	2.06	-10589	1695	1680	1652	1637	1609	1688	1645	170	499	500	1060	1	1	33953454	560	-12.41	0.66	12	0.16	-133.00	2494.00	2970	20240731	-44.44	1596	20250210	3.38	1932	-14.60	20250108	1596	3.38	20250210	2970	-44.44	20240731	1596	3.38	20250210	0.77	N	017180	500	169 억	700325	N	N	25	N	N
27	20250214	150321	57	100.00	KOSPI		제약	N	N	N	N	N	1650	-16	5	-0.96	85045190	51536	75.33	1654	1666	1648	2165	1167	1666	1650.21	2.06	-9454	1695	1680	1652	1637	1609	1688	1645	170	499	500	1060	1	1	33953454	560	-12.41	0.66	12	0.15	-133.00	2494.00	2970	20240731	-44.44	1596	20250210	3.38	1932	-14.60	20250108	1596	3.38	20250210	2970	-44.44	20240731	1596	3.38	20250210	0.77	N	017180	500	169 억	700325	N	N	34	N	N
28	20250214	140322	57	100.00	KOSPI		제약	N	N	N	N	N	1651	-15	5	-0.90	71659754	43424	63.47	1654	1666	1648	2165	1167	1666	1650.23	2.06	-6804	1695	1680	1652	1637	1609	1688	1645	170	499	500	1060	1	1	33953454	561	-12.41	0.66	12	0.13	-133.00	2494.00	2970	20240731	-44.41	1596	20250210	3.45	1932	-14.54	20250108	1596	3.45	20250210	2970	-44.41	20240731	1596	3.45	20250210	0.77	N	017180	500	169 억	700325	N	N	34	N	N
29	20250214	130322	57	100.00	KOSPI		제약	N	N	N	N	N	1650	-16	5	-0.96	67634784	40985	59.91	1654	1666	1648	2165	1167	1666	1650.23	2.06	-6583	1695	1680	1652	1637	1609	1688	1645	170	499	500	1060	1	1	33953454	560	-12.41	0.66	12	0.12	-133.00	2494.00	2970	20240731	-44.44	1596	20250210	3.38	1932	-14.60	20250108	1596	3.38	20250210	2970	-44.44	20240731	1596	3.38	20250210	0.77	N	017180	500	169 억	700325	N	N	34	N	N
30	20250214	120322	57	100.00	KOSPI		제약	N	N	N	N	N	1651	-15	5	-0.90	56824185	34431	50.33	1654	1666	1648	2165	1167	1666	1650.38	2.06	-5985	1695	1680	1652	1637	1609	1688	1645	170	499	500	1060	1	1	33953454	561	-12.41	0.66	12	0.10	-133.00	2494.00	2970	20240731	-44.41	1596	20250210	3.45	1932	-14.54	20250108	1596	3.45	20250210	2970	-44.41	20240731	1596	3.45	20250210	0.77	N	017180	500	169 억	700325	N	N	34	N	N
31	20250214	110320	57	100.00	KOSPI		제약	N	N	N	N	N	1650	-16	5	-0.96	44651346	27058	39.55	1654	1666	1648	2165	1167	1666	1650.21	2.06	-6471	1695	1680	1652	1637	1609	1688	1645	170	499	500	1060	1	1	33953454	560	-12.41	0.66	12	0.08	-133.00	2494.00	2970	20240731	-44.44	1596	20250210	3.38	1932	-14.60	20250108	1596	3.38	20250210	2970	-44.44	20240731	1596	3.38	20250210	0.77	N	017180	500	169 억	700325	N	N	34	N	N
32	20250214	100322	57	100.00	KOSPI		제약	N	N	N	N	N	1649	-17	5	-1.02	17541173	10617	15.52	1654	1666	1648	2165	1167	1666	1652.18	2.06	-5296	1695	1680	1652	1637	1609	1688	1645	170	499	500	1060	1	1	33953454	560	-12.40	0.66	12	0.03	-133.00	2494.00	2970	20240731	-44.48	1596	20250210	3.32	1932	-14.65	20250108	1596	3.32	20250210	2970	-44.48	20240731	1596	3.32	20250210	0.77	N	017180	500	169 억	700325	N	N	34	N	N
33	20250214	090322	57	100.00	KOSPI		제약	N	N	N	N	N	1654	-12	5	-0.72	348994	211	0.31	1654	1654	1654	2165	1167	1666	1654.00	2.06	-31	1695	1680	1652	1637	1609	1688	1645	170	499	500	1060	1	1	33953454	562	-12.44	0.66	12	0.00	-133.00	2494.00	2970	20240731	-44.31	1596	20250210	3.63	1932	-14.39	20250108	1596	3.63	20250210	2970	-44.31	20240731	1596	3.63	20250210	0.77	N	017180	500	169 억	700325	N	N	34	N	N
34	20250213	160319	57	100.00	KOSPI		제약	N	N	N	N	N	1666	36	2	2.21	112085116	68342	129.25	1630	1667	1624	2115	1141	1630	1640.06	2.05	3790	1656	1643	1632	1619	1608	1637	1613	170	485	500	1040	1	1	33953454	566	-12.53	0.67	12	0.20	-133.00	2494.00	2970	20240731	-43.91	1596	20250210	4.39	1932	-13.77	20250108	1596	4.39	20250210	2970	-43.91	20240731	1596	4.39	20250210	0.78	N	017180	500	169 억	696520	N	N	34	N	N
35	20250213	150319	57	100.00	KOSPI		제약	N	N	N	N	N	1641	11	2	0.67	80276061	49089	92.84	1630	1650	1624	2115	1141	1630	1635.32	2.05	4695	1656	1643	1632	1619	1608	1637	1613	170	485	500	1040	1	1	33953454	557	-12.34	0.66	12	0.14	-133.00	2494.00	2970	20240731	-44.75	1596	20250210	2.82	1932	-15.06	20250108	1596	2.82	20250210	2970	-44.75	20240731	1596	2.82	20250210	0.78	N	017180	500	169 억	696520	N	N	140	N	N
36	20250213	140319	57	100.00	KOSPI		제약	N	N	N	N	N	1641	11	2	0.67	75946309	46451	87.85	1630	1650	1624	2115	1141	1630	1634.98	2.05	5554	1656	1643	1632	1619	1608	1637	1613	170	485	500	1040	1	1	33953454	557	-12.34	0.66	12	0.14	-133.00	2494.00	2970	20240731	-44.75	1596	20250210	2.82	1932	-15.06	20250108	1596	2.82	20250210	2970	-44.75	20240731	1596	2.82	20250210	0.78	N	017180	500	169 억	696520	N	N	140	N	N
37	20250213	130320	57	100.00	KOSPI		제약	N	N	N	N	N	1639	9	2	0.55	58351760	35732	67.58	1630	1650	1624	2115	1141	1630	1633.04	2.05	953	1656	1643	1632	1619	1608	1637	1613	170	485	500	1040	1	1	33953454	556	-12.32	0.66	12	0.11	-133.00	2494.00	2970	20240731	-44.81	1596	20250210	2.69	1932	-15.17	20250108	1596	2.69	20250210	2970	-44.81	20240731	1596	2.69	20250210	0.78	N	017180	500	169 억	696520	N	N	140	N	N
38	20250213	120319	57	100.00	KOSPI		제약	N	N	N	N	N	1638	8	2	0.49	57673544	35318	66.79	1630	1650	1624	2115	1141	1630	1632.98	2.05	952	1656	1643	1632	1619	1608	1637	1613	170	485	500	1040	1	1	33953454	556	-12.32	0.66	12	0.10	-133.00	2494.00	2970	20240731	-44.85	1596	20250210	2.63	1932	-15.22	20250108	1596	2.63	20250210	2970	-44.85	20240731	1596	2.63	20250210	0.78	N	017180	500	169 억	696520	N	N	140	N	N
39	20250213	110318	57	100.00	KOSPI		제약	N	N	N	N	N	1641	11	2	0.67	50177702	30743	58.14	1630	1650	1624	2115	1141	1630	1632.17	2.05	-404	1656	1643	1632	1619	1608	1637	1613	170	485	500	1040	1	1	33953454	557	-12.34	0.66	12	0.09	-133.00	2494.00	2970	20240731	-44.75	1596	20250210	2.82	1932	-15.06	20250108	1596	2.82	20250210	2970	-44.75	20240731	1596	2.82	20250210	0.78	N	017180	500	169 억	696520	N	N	140	N	N
40	20250213	100319	57	100.00	KOSPI		제약	N	N	N	N	N	1632	2	2	0.12	30814729	18935	35.81	1630	1635	1624	2115	1141	1630	1627.40	2.05	-1981	1656	1643	1632	1619	1608	1637	1613	170	485	500	1040	1	1	33953454	554	-12.27	0.65	12	0.06	-133.00	2494.00	2970	20240731	-45.05	1596	20250210	2.26	1932	-15.53	20250108	1596	2.26	20250210	2970	-45.05	20240731	1596	2.26	20250210	0.78	N	017180	500	169 억	696520	N	N	140	N	N
41	20250213	090318	57	100.00	KOSPI		제약	N	N	N	N	N	1625	-5	5	-0.31	485949	299	0.57	1630	1630	1625	2115	1141	1630	1625.25	2.05	-272	1656	1643	1632	1619	1608	1637	1613	170	485	500	1040	1	1	33953454	552	-12.22	0.65	12	0.00	-133.00	2494.00	2970	20240731	-45.29	1596	20250210	1.82	1932	-15.89	20250108	1596	1.82	20250210	2970	-45.29	20240731	1596	1.82	20250210	0.78	N	017180	500	169 억	696520	N	N	140	N	N
42	20250212	160317	57	100.00	KOSPI		제약	N	N	N	N	N	1630	-7	5	-0.43	85681119	52595	85.29	1635	1645	1621	2125	1146	1637	1629.04	2.08	-10321	1665	1651	1636	1622	1607	1658	1629	170	488	500	1040	1	1	33953454	553	-12.26	0.65	12	0.15	-133.00	2494.00	2970	20240731	-45.12	1596	20250210	2.13	1932	-15.63	20250108	1596	2.13	20250210	2970	-45.12	20240731	1596	2.13	20250210	0.75	N	017180	500	169 억	706841	N	N	140	N	N
43	20250212	150317	57	100.00	KOSPI		제약	N	N	N	N	N	1634	-3	5	-0.18	78763683	48352	78.41	1635	1645	1621	2125	1146	1637	1628.96	2.08	-8997	1665	1651	1636	1622	1607	1658	1629	170	488	500	1040	1	1	33953454	555	-12.29	0.66	12	0.14	-133.00	2494.00	2970	20240731	-44.98	1596	20250210	2.38	1932	-15.42	20250108	1596	2.38	20250210	2970	-44.98	20240731	1596	2.38	20250210	0.75	N	017180	500	169 억	706841	N	N	0	N	N
44	20250212	140318	57	100.00	KOSPI		제약	N	N	N	N	N	1632	-5	5	-0.31	75111923	46114	74.78	1635	1645	1621	2125	1146	1637	1628.83	2.08	-7621	1665	1651	1636	1622	1607	1658	1629	170	488	500	1040	1	1	33953454	554	-12.27	0.65	12	0.14	-133.00	2494.00	2970	20240731	-45.05	1596	20250210	2.26	1932	-15.53	20250108	1596	2.26	20250210	2970	-45.05	20240731	1596	2.26	20250210	0.75	N	017180	500	169 억	706841	N	N	0	N	N
45	20250212	130317	57	100.00	KOSPI		제약	N	N	N	N	N	1632	-5	5	-0.31	57010931	35023	56.79	1635	1645	1621	2125	1146	1637	1627.81	2.08	-6696	1665	1651	1636	1622	1607	1658	1629	170	488	500	1040	1	1	33953454	554	-12.27	0.65	12	0.10	-133.00	2494.00	2970	20240731	-45.05	1596	20250210	2.26	1932	-15.53	20250108	1596	2.26	20250210	2970	-45.05	20240731	1596	2.26	20250210	0.75	N	017180	500	169 억	706841	N	N	0	N	N
46	20250212	120317	57	100.00	KOSPI		제약	N	N	N	N	N	1630	-7	5	-0.43	48734799	29948	48.56	1635	1645	1621	2125	1146	1637	1627.31	2.08	-5890	1665	1651	1636	1622	1607	1658	1629	170	488	500	1040	1	1	33953454	553	-12.26	0.65	12	0.09	-133.00	2494.00	2970	20240731	-45.12	1596	20250210	2.13	1932	-15.63	20250108	1596	2.13	20250210	2970	-45.12	20240731	1596	2.13	20250210	0.75	N	017180	500	169 억	706841	N	N	0	N	N
47	20250212	110317	57	100.00	KOSPI		제약	N	N	N	N	N	1627	-10	5	-0.61	44962094	27631	44.81	1635	1645	1621	2125	1146	1637	1627.23	2.08	-5857	1665	1651	1636	1622	1607	1658	1629	170	488	500	1040	1	1	33953454	552	-12.23	0.65	12	0.08	-133.00	2494.00	2970	20240731	-45.22	1596	20250210	1.94	1932	-15.79	20250108	1596	1.94	20250210	2970	-45.22	20240731	1596	1.94	20250210	0.75	N	017180	500	169 억	706841	N	N	0	N	N
48	20250212	100317	57	100.00	KOSPI		제약	N	N	N	N	N	1629	-8	5	-0.49	31638810	19439	31.52	1635	1645	1621	2125	1146	1637	1627.59	2.08	-2808	1665	1651	1636	1622	1607	1658	1629	170	488	500	1040	1	1	33953454	553	-12.25	0.65	12	0.06	-133.00	2494.00	2970	20240731	-45.15	1596	20250210	2.07	1932	-15.68	20250108	1596	2.07	20250210	2970	-45.15	20240731	1596	2.07	20250210	0.75	N	017180	500	169 억	706841	N	N	0	N	N
49	20250212	090319	57	100.00	KOSPI		제약	N	N	N	N	N	1631	-6	5	-0.37	255001	156	0.25	1635	1635	1631	2125	1146	1637	1634.62	2.08	-20	1665	1651	1636	1622	1607	1658	1629	170	488	500	1040	1	1	33953454	554	-12.26	0.65	12	0.00	-133.00	2494.00	2970	20240731	-45.08	1596	20250210	2.19	1932	-15.58	20250108	1596	2.19	20250210	2970	-45.08	20240731	1596	2.19	20250210	0.75	N	017180	500	169 억	706841	N	N	0	N	N
50	20250211	160317	57	100.00	KOSPI		제약	N	N	N	N	N	1637	2	2	0.12	94282654	57580	26.95	1635	1650	1621	2125	1145	1635	1637.42	2.08	-1126	1721	1678	1637	1594	1553	1657	1573	170	490	500	1040	1	1	33953454	556	-12.31	0.66	12	0.17	-133.00	2494.00	2970	20240731	-44.88	1596	20250210	2.57	1932	-15.27	20250108	1596	2.57	20250210	2970	-44.88	20240731	1596	2.57	20250210	0.74	N	017180	500	169 억	707326	N	N	0	N	N
51	20250211	150317	57	100.00	KOSPI		제약	N	N	N	N	N	1636	1	2	0.06	90300190	55147	25.81	1635	1650	1621	2125	1145	1635	1637.45	2.08	-1795	1721	1678	1637	1594	1553	1657	1573	170	490	500	1040	1	1	33953454	555	-12.30	0.66	12	0.16	-133.00	2494.00	2970	20240731	-44.92	1596	20250210	2.51	1932	-15.32	20250108	1596	2.51	20250210	2970	-44.92	20240731	1596	2.51	20250210	0.74	N	017180	500	169 억	707326	N	N	0	N	N
52	20250211	140318	57	100.00	KOSPI		제약	N	N	N	N	N	1636	1	2	0.06	65878349	40190	18.81	1635	1650	1621	2125	1145	1635	1639.17	2.08	-4635	1721	1678	1637	1594	1553	1657	1573	170	490	500	1040	1	1	33953454	555	-12.30	0.66	12	0.12	-133.00	2494.00	2970	20240731	-44.92	1596	20250210	2.51	1932	-15.32	20250108	1596	2.51	20250210	2970	-44.92	20240731	1596	2.51	20250210	0.74	N	017180	500	169 억	707326	N	N	0	N	N
53	20250211	130315	57	100.00	KOSPI		제약	N	N	N	N	N	1637	2	2	0.12	61549726	37544	17.57	1635	1650	1621	2125	1145	1635	1639.40	2.08	-4456	1721	1678	1637	1594	1553	1657	1573	170	490	500	1040	1	1	33953454	556	-12.31	0.66	12	0.11	-133.00	2494.00	2970	20240731	-44.88	1596	20250210	2.57	1932	-15.27	20250108	1596	2.57	20250210	2970	-44.88	20240731	1596	2.57	20250210	0.74	N	017180	500	169 억	707326	N	N	0	N	N
54	20250211	120316	57	100.00	KOSPI		제약	N	N	N	N	N	1634	-1	5	-0.06	59217066	36118	16.90	1635	1650	1621	2125	1145	1635	1639.54	2.08	-4794	1721	1678	1637	1594	1553	1657	1573	170	490	500	1040	1	1	33953454	555	-12.29	0.66	12	0.11	-133.00	2494.00	2970	20240731	-44.98	1596	20250210	2.38	1932	-15.42	20250108	1596	2.38	20250210	2970	-44.98	20240731	1596	2.38	20250210	0.74	N	017180	500	169 억	707326	N	N	0	N	N
55	20250211	110317	57	100.00	KOSPI		제약	N	N	N	N	N	1633	-2	5	-0.12	46193323	28132	13.17	1635	1650	1621	2125	1145	1635	1642.02	2.08	-5848	1721	1678	1637	1594	1553	1657	1573	170	490	500	1040	1	1	33953454	554	-12.28	0.65	12	0.08	-133.00	2494.00	2970	20240731	-45.02	1596	20250210	2.32	1932	-15.48	20250108	1596	2.32	20250210	2970	-45.02	20240731	1596	2.32	20250210	0.74	N	017180	500	169 억	707326	N	N	0	N	N
56	20250211	100316	57	100.00	KOSPI		제약	N	N	N	N	N	1640	5	2	0.31	32743009	19933	9.33	1635	1650	1621	2125	1145	1635	1642.65	2.08	-2553	1721	1678	1637	1594	1553	1657	1573	170	490	500	1040	1	1	33953454	557	-12.33	0.66	12	0.06	-133.00	2494.00	2970	20240731	-44.78	1596	20250210	2.76	1932	-15.11	20250108	1596	2.76	20250210	2970	-44.78	20240731	1596	2.76	20250210	0.74	N	017180	500	169 억	707326	N	N	0	N	N
57	20250211	090318	57	100.00	KOSPI		제약	N	N	N	N	N	1621	-14	5	-0.86	3944913	2413	1.13	1635	1635	1621	2125	1145	1635	1634.86	2.08	-992	1721	1678	1637	1594	1553	1657	1573	170	490	500	1040	1	1	33953454	550	-12.19	0.65	12	0.01	-133.00	2494.00	2970	20240731	-45.42	1596	20250210	1.57	1932	-16.10	20250108	1596	1.57	20250210	2970	-45.42	20240731	1596	1.57	20250210	0.74	N	017180	500	169 억	707326	N	N	0	N	N
58	20250210	160316	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	1635	-38	5	-2.27	345153224	213662	329.85	1659	1680	1596	2170	1172	1673	1615.40	2.03	20021	1721	1697	1676	1652	1631	1686	1641	170	497	500	1070	1	1	33953454	555	-12.29	0.66	12	0.63	-133.00	2494.00	2970	20240731	-44.95	1596	20250210	2.44	1932	-15.37	20250108	1596	2.44	20250210	2970	-44.95	20240731	1596	2.44	20250210	0.74	N	017180	500	169 억	688121	N	N	2	N	N
59	20250210	150316	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	1634	-39	5	-2.33	335405166	207691	320.63	1659	1680	1596	2170	1172	1673	1614.92	2.03	19561	1721	1697	1676	1652	1631	1686	1641	170	497	500	1070	1	1	33953454	555	-12.29	0.66	12	0.61	-133.00	2494.00	2970	20240731	-44.98	1596	20250210	2.38	1932	-15.42	20250108	1596	2.38	20250210	2970	-44.98	20240731	1596	2.38	20250210	0.74	N	017180	500	169 억	688121	N	N	2	N	N
60	20250210	140316	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	1632	-41	5	-2.45	307074825	190288	293.76	1659	1680	1596	2170	1172	1673	1613.74	2.03	20700	1721	1697	1676	1652	1631	1686	1641	170	497	500	1070	1	1	33953454	554	-12.27	0.65	12	0.56	-133.00	2494.00	2970	20240731	-45.05	1596	20250210	2.26	1932	-15.53	20250108	1596	2.26	20250210	2970	-45.05	20240731	1596	2.26	20250210	0.74	N	017180	500	169 억	688121	N	N	2	N	N
61	20250210	130316	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	1620	-53	5	-3.17	287729890	178402	275.41	1659	1680	1596	2170	1172	1673	1612.82	2.03	20601	1721	1697	1676	1652	1631	1686	1641	170	497	500	1070	1	1	33953454	550	-12.18	0.65	12	0.53	-133.00	2494.00	2970	20240731	-45.45	1596	20250210	1.50	1932	-16.15	20250108	1596	1.50	20250210	2970	-45.45	20240731	1596	1.50	20250210	0.74	N	017180	500	169 억	688121	N	N	2	N	N
62	20250210	120314	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	1626	-47	5	-2.81	268667443	166650	257.27	1659	1680	1596	2170	1172	1673	1612.17	2.03	22795	1721	1697	1676	1652	1631	1686	1641	170	497	500	1070	1	1	33953454	552	-12.23	0.65	12	0.49	-133.00	2494.00	2970	20240731	-45.25	1596	20250210	1.88	1932	-15.84	20250108	1596	1.88	20250210	2970	-45.25	20240731	1596	1.88	20250210	0.74	N	017180	500	169 억	688121	N	N	2	N	N
63	20250210	110314	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	1619	-54	5	-3.23	242021193	150186	231.85	1659	1680	1596	2170	1172	1673	1611.48	2.03	26674	1721	1697	1676	1652	1631	1686	1641	170	497	500	1070	1	1	33953454	550	-12.17	0.65	12	0.44	-133.00	2494.00	2970	20240731	-45.49	1596	20250210	1.44	1932	-16.20	20250108	1596	1.44	20250210	2970	-45.49	20240731	1596	1.44	20250210	0.74	N	017180	500	169 억	688121	N	N	2	N	N
64	20250210	100313	57	100.00	KOSPI	신저가	제약	N	N	N	N	N	1615	-58	5	-3.47	209498621	130009	200.71	1659	1680	1596	2170	1172	1673	1611.42	2.03	25954	1721	1697	1676	1652	1631	1686	1641	170	497	500	1070	1	1	33953454	548	-12.14	0.65	12	0.38	-133.00	2494.00	2970	20240731	-45.62	1596	20250210	1.19	1932	-16.41	20250108	1596	1.19	20250210	2970	-45.62	20240731	1596	1.19	20250210	0.74	N	017180	500	169 억	688121	N	N	2	N	N
65	20250210	090314	57	100.00	KOSPI		제약	N	N	N	N	N	1656	-17	5	-1.02	2629831	1586	2.45	1659	1680	1656	2170	1172	1673	1658.15	2.03	225	1721	1697	1676	1652	1631	1686	1641	170	497	500	1070	1	1	33953454	562	-12.45	0.66	12	0.00	-133.00	2494.00	2970	20240731	-44.24	1599	20241209	3.56	1932	-14.29	20250108	1637	1.16	20250203	2970	-44.24	20240731	1599	3.56	20241209	0.74	N	017180	500	169 억	688121	N	N	2	N	N
66	20250207	160312	57	100.00	KOSPI		제약	N	N	N	N	N	1673	-19	5	-1.12	107458262	64545	121.17	1692	1700	1655	2195	1185	1692	1664.85	2.12	-24037	1714	1703	1683	1672	1652	1708	1677	170	503	500	1080	1	1	33953454	568	-12.58	0.67	12	0.19	-133.00	2494.00	2970	20240731	-43.67	1599	20241209	4.63	1932	-13.41	20250108	1637	2.20	20250203	2970	-43.67	20240731	1599	4.63	20241209	0.74	N	017180	500	169 억	719241	N	N	2	N	N
67	20250207	150313	57	100.00	KOSPI		제약	N	N	N	N	N	1667	-25	5	-1.48	102875505	61800	116.02	1692	1700	1655	2195	1185	1692	1664.65	2.12	-23481	1714	1703	1683	1672	1652	1708	1677	170	503	500	1080	1	1	33953454	566	-12.53	0.67	12	0.18	-133.00	2494.00	2970	20240731	-43.87	1599	20241209	4.25	1932	-13.72	20250108	1637	1.83	20250203	2970	-43.87	20240731	1599	4.25	20241209	0.74	N	017180	500	169 억	719241	N	N	15	N	N
68	20250207	140311	57	100.00	KOSPI		제약	N	N	N	N	N	1657	-35	5	-2.07	90380503	54282	101.91	1692	1700	1655	2195	1185	1692	1665.02	2.12	-22380	1714	1703	1683	1672	1652	1708	1677	170	503	500	1080	1	1	33953454	563	-12.46	0.66	12	0.16	-133.00	2494.00	2970	20240731	-44.21	1599	20241209	3.63	1932	-14.23	20250108	1637	1.22	20250203	2970	-44.21	20240731	1599	3.63	20241209	0.74	N	017180	500	169 억	719241	N	N	15	N	N
69	20250207	130311	57	100.00	KOSPI		제약	N	N	N	N	N	1657	-35	5	-2.07	83281007	50001	93.87	1692	1700	1655	2195	1185	1692	1665.59	2.12	-19261	1714	1703	1683	1672	1652	1708	1677	170	503	500	1080	1	1	33953454	563	-12.46	0.66	12	0.15	-133.00	2494.00	2970	20240731	-44.21	1599	20241209	3.63	1932	-14.23	20250108	1637	1.22	20250203	2970	-44.21	20240731	1599	3.63	20241209	0.74	N	017180	500	169 억	719241	N	N	15	N	N
70	20250207	120311	57	100.00	KOSPI		제약	N	N	N	N	N	1659	-33	5	-1.95	78945868	47386	88.96	1692	1700	1655	2195	1185	1692	1666.02	2.12	-17047	1714	1703	1683	1672	1652	1708	1677	170	503	500	1080	1	1	33953454	563	-12.47	0.67	12	0.14	-133.00	2494.00	2970	20240731	-44.14	1599	20241209	3.75	1932	-14.13	20250108	1637	1.34	20250203	2970	-44.14	20240731	1599	3.75	20241209	0.74	N	017180	500	169 억	719241	N	N	15	N	N
71	20250207	110311	57	100.00	KOSPI		제약	N	N	N	N	N	1670	-22	5	-1.30	63380569	38004	71.35	1692	1700	1655	2195	1185	1692	1667.73	2.12	-14715	1714	1703	1683	1672	1652	1708	1677	170	503	500	1080	1	1	33953454	567	-12.56	0.67	12	0.11	-133.00	2494.00	2970	20240731	-43.77	1599	20241209	4.44	1932	-13.56	20250108	1637	2.02	20250203	2970	-43.77	20240731	1599	4.44	20241209	0.74	N	017180	500	169 억	719241	N	N	15	N	N
72	20250207	100311	57	100.00	KOSPI		제약	N	N	N	N	N	1667	-25	5	-1.48	40792371	24384	45.78	1692	1700	1661	2195	1185	1692	1672.92	2.12	-8471	1714	1703	1683	1672	1652	1708	1677	170	503	500	1080	1	1	33953454	566	-12.53	0.67	12	0.07	-133.00	2494.00	2970	20240731	-43.87	1599	20241209	4.25	1932	-13.72	20250108	1637	1.83	20250203	2970	-43.87	20240731	1599	4.25	20241209	0.74	N	017180	500	169 억	719241	N	N	15	N	N
73	20250207	090312	57	100.00	KOSPI		제약	N	N	N	N	N	1687	-5	5	-0.30	1408856	831	1.56	1692	1700	1687	2195	1185	1692	1695.37	2.12	-278	1714	1703	1683	1672	1652	1708	1677	170	503	500	1080	1	1	33953454	573	-12.68	0.68	12	0.00	-133.00	2494.00	2970	20240731	-43.20	1599	20241209	5.50	1932	-12.68	20250108	1637	3.05	20250203	2970	-43.20	20240731	1599	5.50	20241209	0.74	N	017180	500	169 억	719241	N	N	15	N	N
74	20250206	160305	57	100.00	KOSPI		제약	N	N	N	N	N	1692	21	2	1.26	88948493	53207	150.55	1680	1694	1663	2170	1170	1671	1671.74	2.14	-7483	1687	1679	1666	1658	1645	1672	1651	170	499	500	1060	1	1	33953454	574	-12.72	0.68	12	0.16	-133.00	2494.00	2970	20240731	-43.03	1599	20241209	5.82	1932	-12.42	20250108	1637	3.36	20250203	2970	-43.03	20240731	1599	5.82	20241209	0.74	N	017180	500	169 억	726724	N	N	15	N	N
75	20250206	150307	57	100.00	KOSPI		제약	N	N	N	N	N	1672	1	2	0.06	84121653	50337	142.43	1680	1684	1663	2170	1170	1671	1671.17	2.14	-6616	1687	1679	1666	1658	1645	1672	1651	170	499	500	1060	1	1	33953454	568	-12.57	0.67	12	0.15	-133.00	2494.00	2970	20240731	-43.70	1599	20241209	4.57	1932	-13.46	20250108	1637	2.14	20250203	2970	-43.70	20240731	1599	4.57	20241209	0.74	N	017180	500	169 억	726724	N	N	12	N	N
76	20250206	140308	57	100.00	KOSPI		제약	N	N	N	N	N	1667	-4	5	-0.24	80039568	47890	135.50	1680	1684	1663	2170	1170	1671	1671.32	2.14	-5583	1687	1679	1666	1658	1645	1672	1651	170	499	500	1060	1	1	33953454	566	-12.53	0.67	12	0.14	-133.00	2494.00	2970	20240731	-43.87	1599	20241209	4.25	1932	-13.72	20250108	1637	1.83	20250203	2970	-43.87	20240731	1599	4.25	20241209	0.74	N	017180	500	169 억	726724	N	N	12	N	N
77	20250206	130306	57	100.00	KOSPI		제약	N	N	N	N	N	1675	4	2	0.24	73030696	43684	123.60	1680	1684	1663	2170	1170	1671	1671.80	2.14	-3722	1687	1679	1666	1658	1645	1672	1651	170	499	500	1060	1	1	33953454	569	-12.59	0.67	12	0.13	-133.00	2494.00	2970	20240731	-43.60	1599	20241209	4.75	1932	-13.30	20250108	1637	2.32	20250203	2970	-43.60	20240731	1599	4.75	20241209	0.74	N	017180	500	169 억	726724	N	N	12	N	N
78	20250206	120305	57	100.00	KOSPI		제약	N	N	N	N	N	1678	7	2	0.42	47468017	28357	80.24	1680	1684	1667	2170	1170	1671	1673.94	2.14	-515	1687	1679	1666	1658	1645	1672	1651	170	499	500	1060	1	1	33953454	570	-12.62	0.67	12	0.08	-133.00	2494.00	2970	20240731	-43.50	1599	20241209	4.94	1932	-13.15	20250108	1637	2.50	20250203	2970	-43.50	20240731	1599	4.94	20241209	0.74	N	017180	500	169 억	726724	N	N	12	N	N
79	20250206	110259	57	100.00	KOSPI		제약	N	N	N	N	N	1676	5	2	0.30	36104562	21557	61.00	1680	1684	1667	2170	1170	1671	1674.84	2.14	1181	1687	1679	1666	1658	1645	1672	1651	170	499	500	1060	1	1	33953454	569	-12.60	0.67	12	0.06	-133.00	2494.00	2970	20240731	-43.57	1599	20241209	4.82	1932	-13.25	20250108	1637	2.38	20250203	2970	-43.57	20240731	1599	4.82	20241209	0.74	N	017180	500	169 억	726724	N	N	12	N	N
80	20250206	100306	57	100.00	KOSPI		제약	N	N	N	N	N	1681	10	2	0.60	16881496	10065	28.48	1680	1684	1667	2170	1170	1671	1677.25	2.14	-1336	1687	1679	1666	1658	1645	1672	1651	170	499	500	1060	1	1	33953454	571	-12.64	0.67	12	0.03	-133.00	2494.00	2970	20240731	-43.40	1599	20241209	5.13	1932	-12.99	20250108	1637	2.69	20250203	2970	-43.40	20240731	1599	5.13	20241209	0.74	N	017180	500	169 억	726724	N	N	12	N	N
81	20250206	090307	57	100.00	KOSPI		제약	N	N	N	N	N	1679	8	2	0.48	139299	83	0.23	1680	1680	1673	2170	1170	1671	1678.30	2.14	-20	1687	1679	1666	1658	1645	1672	1651	170	499	500	1060	1	1	33953454	570	-12.62	0.67	12	0.00	-133.00	2494.00	2970	20240731	-43.47	1599	20241209	5.00	1932	-13.10	20250108	1637	2.57	20250203	2970	-43.47	20240731	1599	5.00	20241209	0.74	N	017180	500	169 억	726724	N	N	12	N	N
82	20250205	160303	57	100.00	KOSPI		제약	N	N	N	N	N	1671	4	2	0.24	58819666	35332	65.63	1674	1674	1653	2165	1167	1667	1664.77	2.12	4621	1691	1678	1662	1649	1633	1685	1656	170	498	500	1060	1	1	33953454	567	-12.56	0.67	12	0.10	-133.00	2494.00	2970	20240731	-43.74	1599	20241209	4.50	1932	-13.51	20250108	1637	2.08	20250203	2970	-43.74	20240731	1599	4.50	20241209	0.74	N	017180	500	169 억	721131	N	N	12	N	N
83	20250205	150303	57	100.00	KOSPI		제약	N	N	N	N	N	1670	3	2	0.18	55818891	33534	62.29	1674	1674	1653	2165	1167	1667	1664.55	2.12	3745	1691	1678	1662	1649	1633	1685	1656	170	498	500	1060	1	1	33953454	567	-12.56	0.67	12	0.10	-133.00	2494.00	2970	20240731	-43.77	1599	20241209	4.44	1932	-13.56	20250108	1637	2.02	20250203	2970	-43.77	20240731	1599	4.44	20241209	0.74	N	017180	500	169 억	721131	N	N	17	N	N
84	20250205	140304	57	100.00	KOSPI		제약	N	N	N	N	N	1668	1	2	0.06	48645001	29231	54.30	1674	1674	1653	2165	1167	1667	1664.16	2.12	3807	1691	1678	1662	1649	1633	1685	1656	170	498	500	1060	1	1	33953454	566	-12.54	0.67	12	0.09	-133.00	2494.00	2970	20240731	-43.84	1599	20241209	4.32	1932	-13.66	20250108	1637	1.89	20250203	2970	-43.84	20240731	1599	4.32	20241209	0.74	N	017180	500	169 억	721131	N	N	17	N	N
85	20250205	130304	57	100.00	KOSPI		제약	N	N	N	N	N	1671	4	2	0.24	46037034	27667	51.39	1674	1674	1653	2165	1167	1667	1663.97	2.12	3644	1691	1678	1662	1649	1633	1685	1656	170	498	500	1060	1	1	33953454	567	-12.56	0.67	12	0.08	-133.00	2494.00	2970	20240731	-43.74	1599	20241209	4.50	1932	-13.51	20250108	1637	2.08	20250203	2970	-43.74	20240731	1599	4.50	20241209	0.74	N	017180	500	169 억	721131	N	N	17	N	N
86	20250205	120304	57	100.00	KOSPI		제약	N	N	N	N	N	1666	-1	5	-0.06	40245690	24194	44.94	1674	1674	1653	2165	1167	1667	1663.46	2.12	4208	1691	1678	1662	1649	1633	1685	1656	170	498	500	1060	1	1	33953454	566	-12.53	0.67	12	0.07	-133.00	2494.00	2970	20240731	-43.91	1599	20241209	4.19	1932	-13.77	20250108	1637	1.77	20250203	2970	-43.91	20240731	1599	4.19	20241209	0.74	N	017180	500	169 억	721131	N	N	17	N	N
87	20250205	110303	57	100.00	KOSPI		제약	N	N	N	N	N	1671	4	2	0.24	34996674	21044	39.09	1674	1674	1653	2165	1167	1667	1663.02	2.12	5278	1691	1678	1662	1649	1633	1685	1656	170	498	500	1060	1	1	33953454	567	-12.56	0.67	12	0.06	-133.00	2494.00	2970	20240731	-43.74	1599	20241209	4.50	1932	-13.51	20250108	1637	2.08	20250203	2970	-43.74	20240731	1599	4.50	20241209	0.74	N	017180	500	169 억	721131	N	N	17	N	N
88	20250205	100304	57	100.00	KOSPI		제약	N	N	N	N	N	1669	2	2	0.12	29972647	18033	33.50	1674	1674	1653	2165	1167	1667	1662.10	2.12	5858	1691	1678	1662	1649	1633	1685	1656	170	498	500	1060	1	1	33953454	567	-12.55	0.67	12	0.05	-133.00	2494.00	2970	20240731	-43.80	1599	20241209	4.38	1932	-13.61	20250108	1637	1.95	20250203	2970	-43.80	20240731	1599	4.38	20241209	0.74	N	017180	500	169 억	721131	N	N	17	N	N
89	20250205	090308	57	100.00	KOSPI		제약	N	N	N	N	N	1661	-6	5	-0.36	10500498	6309	11.72	1674	1674	1661	2165	1167	1667	1664.37	2.12	4213	1691	1678	1662	1649	1633	1685	1656	170	498	500	1060	1	1	33953454	564	-12.49	0.67	12	0.02	-133.00	2494.00	2970	20240731	-44.07	1599	20241209	3.88	1932	-14.03	20250108	1637	1.47	20250203	2970	-44.07	20240731	1599	3.88	20241209	0.74	N	017180	500	169 억	721131	N	N	17	N	N
90	20250204	160301	57	100.00	KOSPI		제약	N	N	N	N	N	1667	22	2	1.34	89404842	53834	49.19	1650	1675	1646	2135	1152	1645	1660.75	2.06	9347	1737	1691	1664	1618	1591	1677	1604	170	490	500	1050	1	1	33953454	566	-12.53	0.67	12	0.16	-133.00	2494.00	2970	20240731	-43.87	1599	20241209	4.25	1932	-13.72	20250108	1637	1.83	20250203	2970	-43.87	20240731	1599	4.25	20241209	0.70	N	017180	500	169 억	699595	N	N	17	N	N
91	20250204	150301	57	100.00	KOSPI		제약	N	N	N	N	N	1657	12	2	0.73	82703246	49793	45.49	1650	1675	1646	2135	1152	1645	1660.94	2.06	8056	1737	1691	1664	1618	1591	1677	1604	170	490	500	1050	1	1	33953454	563	-12.46	0.66	12	0.15	-133.00	2494.00	2970	20240731	-44.21	1599	20241209	3.63	1932	-14.23	20250108	1637	1.22	20250203	2970	-44.21	20240731	1599	3.63	20241209	0.70	N	017180	500	169 억	699595	N	N	2	N	N
92	20250204	140300	57	100.00	KOSPI		제약	N	N	N	N	N	1659	14	2	0.85	74572144	44887	41.01	1650	1675	1646	2135	1152	1645	1661.33	2.06	9409	1737	1691	1664	1618	1591	1677	1604	170	490	500	1050	1	1	33953454	563	-12.47	0.67	12	0.13	-133.00	2494.00	2970	20240731	-44.14	1599	20241209	3.75	1932	-14.13	20250108	1637	1.34	20250203	2970	-44.14	20240731	1599	3.75	20241209	0.70	N	017180	500	169 억	699595	N	N	2	N	N
93	20250204	130301	57	100.00	KOSPI		제약	N	N	N	N	N	1657	12	2	0.73	68377406	41156	37.60	1650	1675	1646	2135	1152	1645	1661.42	2.06	10033	1737	1691	1664	1618	1591	1677	1604	170	490	500	1050	1	1	33953454	563	-12.46	0.66	12	0.12	-133.00	2494.00	2970	20240731	-44.21	1599	20241209	3.63	1932	-14.23	20250108	1637	1.22	20250203	2970	-44.21	20240731	1599	3.63	20241209	0.70	N	017180	500	169 억	699595	N	N	2	N	N
94	20250204	120304	57	100.00	KOSPI		제약	N	N	N	N	N	1662	17	2	1.03	57974211	34883	31.87	1650	1675	1646	2135	1152	1645	1661.96	2.06	10883	1737	1691	1664	1618	1591	1677	1604	170	490	500	1050	1	1	33953454	564	-12.50	0.67	12	0.10	-133.00	2494.00	2970	20240731	-44.04	1599	20241209	3.94	1932	-13.98	20250108	1637	1.53	20250203	2970	-44.04	20240731	1599	3.94	20241209	0.70	N	017180	500	169 억	699595	N	N	2	N	N
95	20250204	110258	57	100.00	KOSPI		제약	N	N	N	N	N	1673	28	2	1.70	42167655	25375	23.18	1650	1675	1646	2135	1152	1645	1661.78	2.06	11312	1737	1691	1664	1618	1591	1677	1604	170	490	500	1050	1	1	33953454	568	-12.58	0.67	12	0.07	-133.00	2494.00	2970	20240731	-43.67	1599	20241209	4.63	1932	-13.41	20250108	1637	2.20	20250203	2970	-43.67	20240731	1599	4.63	20241209	0.70	N	017180	500	169 억	699595	N	N	2	N	N
96	20250204	100301	57	100.00	KOSPI		제약	N	N	N	N	N	1673	28	2	1.70	31420743	18929	17.29	1650	1674	1646	2135	1152	1645	1659.93	2.06	11626	1737	1691	1664	1618	1591	1677	1604	170	490	500	1050	1	1	33953454	568	-12.58	0.67	12	0.06	-133.00	2494.00	2970	20240731	-43.67	1599	20241209	4.63	1932	-13.41	20250108	1637	2.20	20250203	2970	-43.67	20240731	1599	4.63	20241209	0.70	N	017180	500	169 억	699595	N	N	2	N	N
97	20250204	090301	57	100.00	KOSPI		제약	N	N	N	N	N	1660	15	2	0.91	891055	540	0.49	1650	1660	1650	2135	1152	1645	1650.10	2.06	-89	1737	1691	1664	1618	1591	1677	1604	170	490	500	1050	1	1	33953454	564	-12.48	0.67	12	0.00	-133.00	2494.00	2970	20240731	-44.11	1599	20241209	3.81	1932	-14.08	20250108	1637	1.41	20250203	2970	-44.11	20240731	1599	3.81	20241209	0.70	N	017180	500	169 억	699595	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History