91 lines
36 KiB
CSV
91 lines
36 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,715,20,2,2.88,206937274,293394,44.13,693,715,693,903,487,695,705.27,1.21,0,39289,728,711,703,686,678,707,682,593,208,500,500,1,1,118583005,848,-6.81,1.19,03,0.25,-105.00,602.00,897,20230620,-20.29,576,20230316,24.13,897,-20.29,20230620,576,24.13,20230316,897,-20.29,20230620,576,24.13,20230316,0.31,N,002630,500,592 억,,1436297,N,N,4,N,00,N
|
|
20230630,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,710,15,2,2.16,196371504,278607,41.90,693,715,693,903,487,695,704.83,1.21,0,39487,728,711,703,686,678,707,682,593,208,500,500,1,1,118583005,842,-6.76,1.18,03,0.23,-105.00,602.00,897,20230620,-20.85,576,20230316,23.26,897,-20.85,20230620,576,23.26,20230316,897,-20.85,20230620,576,23.26,20230316,0.31,N,002630,500,592 억,,1436297,N,N,4,N,00,N
|
|
20230630,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,715,20,2,2.88,176927845,251250,37.79,693,715,693,903,487,695,704.19,1.21,0,34047,728,711,703,686,678,707,682,593,208,500,500,1,1,118583005,848,-6.81,1.19,03,0.21,-105.00,602.00,897,20230620,-20.29,576,20230316,24.13,897,-20.29,20230620,576,24.13,20230316,897,-20.29,20230620,576,24.13,20230316,0.31,N,002630,500,592 억,,1436297,N,N,4,N,00,N
|
|
20230630,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,714,19,2,2.73,147669447,210207,31.62,693,714,693,903,487,695,702.50,1.21,0,36509,728,711,703,686,678,707,682,593,208,500,500,1,1,118583005,847,-6.80,1.19,03,0.18,-105.00,602.00,897,20230620,-20.40,576,20230316,23.96,897,-20.40,20230620,576,23.96,20230316,897,-20.40,20230620,576,23.96,20230316,0.31,N,002630,500,592 억,,1436297,N,N,4,N,00,N
|
|
20230630,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,710,15,2,2.16,127483184,181802,27.34,693,711,693,903,487,695,701.22,1.21,0,34583,728,711,703,686,678,707,682,593,208,500,500,1,1,118583005,842,-6.76,1.18,03,0.15,-105.00,602.00,897,20230620,-20.85,576,20230316,23.26,897,-20.85,20230620,576,23.26,20230316,897,-20.85,20230620,576,23.26,20230316,0.31,N,002630,500,592 억,,1436297,N,N,4,N,00,N
|
|
20230630,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,701,6,2,0.86,94911977,135737,20.42,693,708,693,903,487,695,699.23,1.21,0,19749,728,711,703,686,678,707,682,593,208,500,500,1,1,118583005,831,-6.68,1.16,03,0.11,-105.00,602.00,897,20230620,-21.85,576,20230316,21.70,897,-21.85,20230620,576,21.70,20230316,897,-21.85,20230620,576,21.70,20230316,0.31,N,002630,500,592 억,,1436297,N,N,4,N,00,N
|
|
20230630,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,696,1,2,0.14,55776035,79892,12.02,693,708,693,903,487,695,698.14,1.21,0,-5837,728,711,703,686,678,707,682,593,208,500,500,1,1,118583005,825,-6.63,1.16,03,0.07,-105.00,602.00,897,20230620,-22.41,576,20230316,20.83,897,-22.41,20230620,576,20.83,20230316,897,-22.41,20230620,576,20.83,20230316,0.31,N,002630,500,592 억,,1436297,N,N,4,N,00,N
|
|
20230630,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,705,10,2,1.44,2114545,3051,0.46,693,705,693,903,487,695,693.07,1.21,0,301,728,711,703,686,678,707,682,593,208,500,500,1,1,118583005,836,-6.71,1.17,03,0.00,-105.00,602.00,897,20230620,-21.40,576,20230316,22.40,897,-21.40,20230620,576,22.40,20230316,897,-21.40,20230620,576,22.40,20230316,0.31,N,002630,500,592 억,,1436297,N,N,4,N,00,N
|
|
20230629,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,695,-22,5,-3.07,466552093,662865,165.55,717,720,695,932,502,717,703.85,1.33,0,-108108,751,733,723,705,695,729,701,593,215,500,510,1,1,118583005,824,-6.62,1.15,03,0.56,-105.00,602.00,897,20230620,-22.52,576,20230316,20.66,897,-22.52,20230620,576,20.66,20230316,897,-22.52,20230620,576,20.66,20230316,0.31,N,002630,500,592 억,,1577578,N,N,4,N,00,N
|
|
20230629,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,700,-17,5,-2.37,418259223,593569,148.24,717,720,698,932,502,717,704.65,1.33,0,-106764,751,733,723,705,695,729,701,593,215,500,510,1,1,118583005,830,-6.67,1.16,03,0.50,-105.00,602.00,897,20230620,-21.96,576,20230316,21.53,897,-21.96,20230620,576,21.53,20230316,897,-21.96,20230620,576,21.53,20230316,0.31,N,002630,500,592 억,,1577578,N,N,0,N,00,N
|
|
20230629,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,705,-12,5,-1.67,365343051,518030,129.37,717,720,699,932,502,717,705.25,1.33,0,-84604,751,733,723,705,695,729,701,593,215,500,510,1,1,118583005,836,-6.71,1.17,03,0.44,-105.00,602.00,897,20230620,-21.40,576,20230316,22.40,897,-21.40,20230620,576,22.40,20230316,897,-21.40,20230620,576,22.40,20230316,0.31,N,002630,500,592 억,,1577578,N,N,0,N,00,N
|
|
20230629,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,707,-10,5,-1.39,308623553,437152,109.18,717,720,701,932,502,717,705.99,1.33,0,-68051,751,733,723,705,695,729,701,593,215,500,510,1,1,118583005,838,-6.73,1.17,03,0.37,-105.00,602.00,897,20230620,-21.18,576,20230316,22.74,897,-21.18,20230620,576,22.74,20230316,897,-21.18,20230620,576,22.74,20230316,0.31,N,002630,500,592 억,,1577578,N,N,0,N,00,N
|
|
20230629,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,703,-14,5,-1.95,292184090,413770,103.34,717,720,701,932,502,717,706.15,1.33,0,-61598,751,733,723,705,695,729,701,593,215,500,510,1,1,118583005,834,-6.70,1.17,03,0.35,-105.00,602.00,897,20230620,-21.63,576,20230316,22.05,897,-21.63,20230620,576,22.05,20230316,897,-21.63,20230620,576,22.05,20230316,0.31,N,002630,500,592 억,,1577578,N,N,0,N,00,N
|
|
20230629,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,703,-14,5,-1.95,193244203,272920,68.16,717,720,703,932,502,717,708.06,1.33,0,-2811,751,733,723,705,695,729,701,593,215,500,510,1,1,118583005,834,-6.70,1.17,03,0.23,-105.00,602.00,897,20230620,-21.63,576,20230316,22.05,897,-21.63,20230620,576,22.05,20230316,897,-21.63,20230620,576,22.05,20230316,0.31,N,002630,500,592 억,,1577578,N,N,0,N,00,N
|
|
20230629,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,712,-5,5,-0.70,70144584,98476,24.59,717,720,708,932,502,717,712.30,1.33,0,3167,751,733,723,705,695,729,701,593,215,500,510,1,1,118583005,844,-6.78,1.18,03,0.08,-105.00,602.00,897,20230620,-20.62,576,20230316,23.61,897,-20.62,20230620,576,23.61,20230316,897,-20.62,20230620,576,23.61,20230316,0.31,N,002630,500,592 억,,1577578,N,N,0,N,00,N
|
|
20230629,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,719,2,2,0.28,369285,515,0.13,717,719,717,932,502,717,717.06,1.33,0,-15,751,733,723,705,695,729,701,593,215,500,510,1,1,118583005,853,-6.85,1.19,03,0.00,-105.00,602.00,897,20230620,-19.84,576,20230316,24.83,897,-19.84,20230620,576,24.83,20230316,897,-19.84,20230620,576,24.83,20230316,0.31,N,002630,500,592 억,,1577578,N,N,0,N,00,N
|
|
20230628,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,717,-11,5,-1.51,289190363,399654,59.51,728,741,713,946,510,728,723.61,1.39,0,-66263,759,743,734,718,709,739,714,593,218,500,520,1,1,118583005,850,-6.83,1.19,03,0.34,-105.00,602.00,897,20230620,-20.07,576,20230316,24.48,897,-20.07,20230620,576,24.48,20230316,897,-20.07,20230620,576,24.48,20230316,0.32,N,002630,500,592 억,,1648843,N,N,1,N,00,N
|
|
20230628,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,719,-9,5,-1.24,276412558,381816,56.85,728,741,713,946,510,728,723.94,1.39,0,-56260,759,743,734,718,709,739,714,593,218,500,520,1,1,118583005,853,-6.85,1.19,03,0.32,-105.00,602.00,897,20230620,-19.84,576,20230316,24.83,897,-19.84,20230620,576,24.83,20230316,897,-19.84,20230620,576,24.83,20230316,0.32,N,002630,500,592 억,,1648843,N,N,1,N,00,N
|
|
20230628,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,718,-10,5,-1.37,249962839,344917,51.36,728,741,713,946,510,728,724.70,1.39,0,-40676,759,743,734,718,709,739,714,593,218,500,520,1,1,118583005,851,-6.84,1.19,03,0.29,-105.00,602.00,897,20230620,-19.96,576,20230316,24.65,897,-19.96,20230620,576,24.65,20230316,897,-19.96,20230620,576,24.65,20230316,0.32,N,002630,500,592 억,,1648843,N,N,1,N,00,N
|
|
20230628,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,722,-6,5,-0.82,179544236,246524,36.71,728,741,718,946,510,728,728.30,1.39,0,-45994,759,743,734,718,709,739,714,593,218,500,520,1,1,118583005,856,-6.88,1.20,03,0.21,-105.00,602.00,897,20230620,-19.51,576,20230316,25.35,897,-19.51,20230620,576,25.35,20230316,897,-19.51,20230620,576,25.35,20230316,0.32,N,002630,500,592 억,,1648843,N,N,1,N,00,N
|
|
20230628,120124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,725,-3,5,-0.41,147465148,202017,30.08,728,741,721,946,510,728,729.96,1.39,0,-38947,759,743,734,718,709,739,714,593,218,500,520,1,1,118583005,860,-6.90,1.20,03,0.17,-105.00,602.00,897,20230620,-19.18,576,20230316,25.87,897,-19.18,20230620,576,25.87,20230316,897,-19.18,20230620,576,25.87,20230316,0.32,N,002630,500,592 억,,1648843,N,N,1,N,00,N
|
|
20230628,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,3,2,0.41,111235181,151950,22.62,728,741,725,946,510,728,732.05,1.39,0,-40190,759,743,734,718,709,739,714,593,218,500,520,1,1,118583005,867,-6.96,1.21,03,0.13,-105.00,602.00,897,20230620,-18.51,576,20230316,26.91,897,-18.51,20230620,576,26.91,20230316,897,-18.51,20230620,576,26.91,20230316,0.32,N,002630,500,592 억,,1648843,N,N,1,N,00,N
|
|
20230628,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,3,2,0.41,77481252,105674,15.73,728,741,727,946,510,728,733.21,1.39,0,-25845,759,743,734,718,709,739,714,593,218,500,520,1,1,118583005,867,-6.96,1.21,03,0.09,-105.00,602.00,897,20230620,-18.51,576,20230316,26.91,897,-18.51,20230620,576,26.91,20230316,897,-18.51,20230620,576,26.91,20230316,0.32,N,002630,500,592 억,,1648843,N,N,1,N,00,N
|
|
20230628,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,740,12,2,1.65,7214333,9903,1.47,728,740,727,946,510,728,728.50,1.39,0,6076,759,743,734,718,709,739,714,593,218,500,520,1,1,118583005,878,-7.05,1.23,03,0.01,-105.00,602.00,897,20230620,-17.50,576,20230316,28.47,897,-17.50,20230620,576,28.47,20230316,897,-17.50,20230620,576,28.47,20230316,0.32,N,002630,500,592 억,,1648843,N,N,1,N,00,N
|
|
20230627,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,728,0,3,0.00,488525340,664598,135.01,738,750,725,946,510,728,735.07,1.45,0,-67273,753,740,718,705,683,747,712,593,218,500,520,1,1,118583005,863,-6.93,1.21,03,0.56,-105.00,602.00,897,20230620,-18.84,576,20230316,26.39,897,-18.84,20230620,576,26.39,20230316,897,-18.84,20230620,576,26.39,20230316,0.32,N,002630,500,592 억,,1725126,N,N,1,N,00,N
|
|
20230627,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,3,2,0.41,472282318,642331,130.49,738,750,725,946,510,728,735.26,1.45,0,-66081,753,740,718,705,683,747,712,593,218,500,520,1,1,118583005,867,-6.96,1.21,03,0.54,-105.00,602.00,897,20230620,-18.51,576,20230316,26.91,897,-18.51,20230620,576,26.91,20230316,897,-18.51,20230620,576,26.91,20230316,0.32,N,002630,500,592 억,,1725126,N,N,37,N,00,N
|
|
20230627,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,732,4,2,0.55,405368973,550515,111.84,738,750,726,946,510,728,736.35,1.45,0,-53896,753,740,718,705,683,747,712,593,218,500,520,1,1,118583005,868,-6.97,1.22,03,0.46,-105.00,602.00,897,20230620,-18.39,576,20230316,27.08,897,-18.39,20230620,576,27.08,20230316,897,-18.39,20230620,576,27.08,20230316,0.32,N,002630,500,592 억,,1725126,N,N,37,N,00,N
|
|
20230627,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,735,7,2,0.96,380592747,516690,104.96,738,750,726,946,510,728,736.60,1.45,0,-45732,753,740,718,705,683,747,712,593,218,500,520,1,1,118583005,872,-7.00,1.22,03,0.44,-105.00,602.00,897,20230620,-18.06,576,20230316,27.60,897,-18.06,20230620,576,27.60,20230316,897,-18.06,20230620,576,27.60,20230316,0.32,N,002630,500,592 억,,1725126,N,N,37,N,00,N
|
|
20230627,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,733,5,2,0.69,340730099,462197,93.89,738,750,726,946,510,728,737.20,1.45,0,-34802,753,740,718,705,683,747,712,593,218,500,520,1,1,118583005,869,-6.98,1.22,03,0.39,-105.00,602.00,897,20230620,-18.28,576,20230316,27.26,897,-18.28,20230620,576,27.26,20230316,897,-18.28,20230620,576,27.26,20230316,0.32,N,002630,500,592 억,,1725126,N,N,37,N,00,N
|
|
20230627,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,742,14,2,1.92,300398640,407424,82.77,738,750,726,946,510,728,737.31,1.45,0,-35039,753,740,718,705,683,747,712,593,218,500,520,1,1,118583005,880,-7.07,1.23,03,0.34,-105.00,602.00,897,20230620,-17.28,576,20230316,28.82,897,-17.28,20230620,576,28.82,20230316,897,-17.28,20230620,576,28.82,20230316,0.32,N,002630,500,592 억,,1725126,N,N,37,N,00,N
|
|
20230627,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,732,4,2,0.55,119490441,163306,33.18,738,738,726,946,510,728,731.70,1.45,0,6325,753,740,718,705,683,747,712,593,218,500,520,1,1,118583005,868,-6.97,1.22,03,0.14,-105.00,602.00,897,20230620,-18.39,576,20230316,27.08,897,-18.39,20230620,576,27.08,20230316,897,-18.39,20230620,576,27.08,20230316,0.32,N,002630,500,592 억,,1725126,N,N,37,N,00,N
|
|
20230627,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,3,2,0.41,16994812,23119,4.70,738,738,731,946,510,728,735.10,1.45,0,-9951,753,740,718,705,683,747,712,593,218,500,520,1,1,118583005,867,-6.96,1.21,03,0.02,-105.00,602.00,897,20230620,-18.51,576,20230316,26.91,897,-18.51,20230620,576,26.91,20230316,897,-18.51,20230620,576,26.91,20230316,0.32,N,002630,500,592 억,,1725126,N,N,37,N,00,N
|
|
20230626,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,728,22,2,3.12,346481169,483385,102.09,706,731,696,917,495,706,716.73,1.34,0,128227,734,719,712,697,690,716,694,593,211,500,500,1,1,118583005,863,-6.93,1.21,03,0.41,-105.00,602.00,897,20230620,-18.84,576,20230316,26.39,897,-18.84,20230620,576,26.39,20230316,897,-18.84,20230620,576,26.39,20230316,0.33,N,002630,500,592 억,,1584773,N,N,37,N,00,N
|
|
20230626,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,728,22,2,3.12,307312977,429511,90.71,706,731,696,917,495,706,715.50,1.34,0,119768,734,719,712,697,690,716,694,593,211,500,500,1,1,118583005,863,-6.93,1.21,03,0.36,-105.00,602.00,897,20230620,-18.84,576,20230316,26.39,897,-18.84,20230620,576,26.39,20230316,897,-18.84,20230620,576,26.39,20230316,0.33,N,002630,500,592 억,,1584773,N,N,0,N,00,N
|
|
20230626,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,720,14,2,1.98,240105774,336879,71.15,706,727,696,917,495,706,712.74,1.34,0,106188,734,719,712,697,690,716,694,593,211,500,500,1,1,118583005,854,-6.86,1.20,03,0.28,-105.00,602.00,897,20230620,-19.73,576,20230316,25.00,897,-19.73,20230620,576,25.00,20230316,897,-19.73,20230620,576,25.00,20230316,0.33,N,002630,500,592 억,,1584773,N,N,0,N,00,N
|
|
20230626,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,722,16,2,2.27,224135275,314694,66.46,706,727,696,917,495,706,712.23,1.34,0,108593,734,719,712,697,690,716,694,593,211,500,500,1,1,118583005,856,-6.88,1.20,03,0.27,-105.00,602.00,897,20230620,-19.51,576,20230316,25.35,897,-19.51,20230620,576,25.35,20230316,897,-19.51,20230620,576,25.35,20230316,0.33,N,002630,500,592 억,,1584773,N,N,0,N,00,N
|
|
20230626,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,725,19,2,2.69,200318158,281741,59.50,706,725,696,917,495,706,711.00,1.34,0,107182,734,719,712,697,690,716,694,593,211,500,500,1,1,118583005,860,-6.90,1.20,03,0.24,-105.00,602.00,897,20230620,-19.18,576,20230316,25.87,897,-19.18,20230620,576,25.87,20230316,897,-19.18,20230620,576,25.87,20230316,0.33,N,002630,500,592 억,,1584773,N,N,0,N,00,N
|
|
20230626,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,720,14,2,1.98,163520695,230660,48.71,706,720,696,917,495,706,708.93,1.34,0,88102,734,719,712,697,690,716,694,593,211,500,500,1,1,118583005,854,-6.86,1.20,03,0.19,-105.00,602.00,897,20230620,-19.73,576,20230316,25.00,897,-19.73,20230620,576,25.00,20230316,897,-19.73,20230620,576,25.00,20230316,0.33,N,002630,500,592 억,,1584773,N,N,0,N,00,N
|
|
20230626,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,709,3,2,0.42,88055047,125175,26.44,706,712,696,917,495,706,703.46,1.34,0,46762,734,719,712,697,690,716,694,593,211,500,500,1,1,118583005,841,-6.75,1.18,03,0.11,-105.00,602.00,897,20230620,-20.96,576,20230316,23.09,897,-20.96,20230620,576,23.09,20230316,897,-20.96,20230620,576,23.09,20230316,0.33,N,002630,500,592 억,,1584773,N,N,0,N,00,N
|
|
20230626,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,700,-6,5,-0.85,14068788,19957,4.21,706,706,700,917,495,706,704.95,1.34,0,185,734,719,712,697,690,716,694,593,211,500,500,1,1,118583005,830,-6.67,1.16,03,0.02,-105.00,602.00,897,20230620,-21.96,576,20230316,21.53,897,-21.96,20230620,576,21.53,20230316,897,-21.96,20230620,576,21.53,20230316,0.33,N,002630,500,592 억,,1584773,N,N,0,N,00,N
|
|
20230623,151449,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,709,-10,5,-1.39,315746223,444415,26.33,720,727,705,934,504,719,710.48,1.30,0,50136,754,736,724,706,694,745,715,593,215,500,510,1,1,118583005,841,-6.75,1.18,03,0.37,-105.00,602.00,897,20230620,-20.96,576,20230316,23.09,897,-20.96,20230620,576,23.09,20230316,897,-20.96,20230620,576,23.09,20230316,0.35,N,002630,500,592 억,,1545706,N,N,0,N,00,N
|
|
20230623,140123,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,710,-9,5,-1.25,278159057,391310,23.18,720,727,705,934,504,719,710.84,1.30,0,47339,754,736,724,706,694,745,715,593,215,500,510,1,1,118583005,842,-6.76,1.18,03,0.33,-105.00,602.00,897,20230620,-20.85,576,20230316,23.26,897,-20.85,20230620,576,23.26,20230316,897,-20.85,20230620,576,23.26,20230316,0.35,N,002630,500,592 억,,1545706,N,N,0,N,00,N
|
|
20230622,160139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,719,-9,5,-1.24,1216043751,1674970,82.69,714,742,712,946,510,728,726.01,1.30,0,-20142,776,751,735,710,694,744,703,593,218,500,520,1,1,118583005,853,2.50,1.02,03,1.41,288.00,702.00,897,20230620,-19.84,576,20230316,24.83,897,-19.84,20230620,576,24.83,20230316,897,-19.84,20230620,576,24.83,20230316,0.24,N,002630,500,592 억,,1545182,N,N,10,N,00,N
|
|
20230622,150330,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,722,-6,5,-0.82,1168168452,1608568,79.41,714,742,712,946,510,728,726.22,1.30,0,-37172,776,751,735,710,694,744,703,593,218,500,520,1,1,118583005,856,2.51,1.03,03,1.36,288.00,702.00,897,20230620,-19.51,576,20230316,25.35,897,-19.51,20230620,576,25.35,20230316,897,-19.51,20230620,576,25.35,20230316,0.24,N,002630,500,592 억,,1545182,N,N,10,N,00,N
|
|
20230622,140725,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,729,1,2,0.14,1077741286,1483345,73.23,714,742,712,946,510,728,726.56,1.30,0,-58957,776,751,735,710,694,744,703,593,218,500,520,1,1,118583005,864,2.53,1.04,03,1.25,288.00,702.00,897,20230620,-18.73,576,20230316,26.56,897,-18.73,20230620,576,26.56,20230316,897,-18.73,20230620,576,26.56,20230316,0.24,N,002630,500,592 억,,1545182,N,N,10,N,00,N
|
|
20230622,130259,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,719,-9,5,-1.24,934630354,1286939,63.53,714,742,712,946,510,728,726.24,1.30,0,-66970,776,751,735,710,694,744,703,593,218,500,520,1,1,118583005,853,2.50,1.02,03,1.09,288.00,702.00,897,20230620,-19.84,576,20230316,24.83,897,-19.84,20230620,576,24.83,20230316,897,-19.84,20230620,576,24.83,20230316,0.24,N,002630,500,592 억,,1545182,N,N,10,N,00,N
|
|
20230622,120307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,720,-8,5,-1.10,399775250,555449,27.42,714,733,712,946,510,728,719.73,1.30,0,90983,776,751,735,710,694,744,703,593,218,500,520,1,1,118583005,854,2.50,1.03,03,0.47,288.00,702.00,897,20230620,-19.73,576,20230316,25.00,897,-19.73,20230620,576,25.00,20230316,897,-19.73,20230620,576,25.00,20230316,0.24,N,002630,500,592 억,,1545182,N,N,10,N,00,N
|
|
20230622,110655,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,730,2,2,0.27,353868673,492034,24.29,714,733,712,946,510,728,719.20,1.30,0,80272,776,751,735,710,694,744,703,593,218,500,520,1,1,118583005,866,2.53,1.04,03,0.41,288.00,702.00,897,20230620,-18.62,576,20230316,26.74,897,-18.62,20230620,576,26.74,20230316,897,-18.62,20230620,576,26.74,20230316,0.24,N,002630,500,592 억,,1545182,N,N,10,N,00,N
|
|
20230622,100434,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,717,-11,5,-1.51,271084666,377871,18.65,714,728,712,946,510,728,717.40,1.30,0,79668,776,751,735,710,694,744,703,593,218,500,520,1,1,118583005,850,2.49,1.02,03,0.32,288.00,702.00,897,20230620,-20.07,576,20230316,24.48,897,-20.07,20230620,576,24.48,20230316,897,-20.07,20230620,576,24.48,20230316,0.24,N,002630,500,592 억,,1545182,N,N,10,N,00,N
|
|
20230622,090632,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,718,-10,5,-1.37,33447165,46624,2.30,714,721,714,946,510,728,717.38,1.30,0,21992,776,751,735,710,694,744,703,593,218,500,520,1,1,118583005,851,2.49,1.02,03,0.04,288.00,702.00,897,20230620,-19.96,576,20230316,24.65,897,-19.96,20230620,576,24.65,20230316,897,-19.96,20230620,576,24.65,20230316,0.24,N,002630,500,592 억,,1545182,N,N,10,N,00,N
|
|
20230621,160456,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,728,-20,5,-2.67,1483372512,2012009,13.42,738,760,719,972,524,748,737.27,1.40,0,-154222,991,869,775,653,559,930,714,593,224,500,530,1,1,118583005,863,2.53,1.04,03,1.70,288.00,702.00,897,20230620,-18.84,576,20230316,26.39,897,-18.84,20230620,576,26.39,20230316,897,-18.84,20230620,576,26.39,20230316,0.24,N,002630,500,592 억,,1656077,N,N,10,N,00,N
|
|
20230621,150419,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,727,-21,5,-2.81,1343423040,1820875,12.14,738,760,719,972,524,748,737.79,1.40,0,-139599,991,869,775,653,559,930,714,593,224,500,530,1,1,118583005,862,2.52,1.04,03,1.54,288.00,702.00,897,20230620,-18.95,576,20230316,26.22,897,-18.95,20230620,576,26.22,20230316,897,-18.95,20230620,576,26.22,20230316,0.24,N,002630,500,592 억,,1656077,N,N,6,N,00,N
|
|
20230621,140605,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,725,-23,5,-3.07,1271753409,1721680,11.48,738,760,719,972,524,748,738.67,1.40,0,-155154,991,869,775,653,559,930,714,593,224,500,530,1,1,118583005,860,2.52,1.03,03,1.45,288.00,702.00,897,20230620,-19.18,576,20230316,25.87,897,-19.18,20230620,576,25.87,20230316,897,-19.18,20230620,576,25.87,20230316,0.24,N,002630,500,592 억,,1656077,N,N,6,N,00,N
|
|
20230621,130642,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,724,-24,5,-3.21,1223565745,1655210,11.04,738,760,719,972,524,748,739.22,1.40,0,-147532,991,869,775,653,559,930,714,593,224,500,530,1,1,118583005,859,2.51,1.03,03,1.40,288.00,702.00,897,20230620,-19.29,576,20230316,25.69,897,-19.29,20230620,576,25.69,20230316,897,-19.29,20230620,576,25.69,20230316,0.24,N,002630,500,592 억,,1656077,N,N,6,N,00,N
|
|
20230621,120451,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,-17,5,-2.27,1090479345,1471355,9.81,738,760,729,972,524,748,741.14,1.40,0,-103117,991,869,775,653,559,930,714,593,224,500,530,1,1,118583005,867,2.54,1.04,03,1.24,288.00,702.00,897,20230620,-18.51,576,20230316,26.91,897,-18.51,20230620,576,26.91,20230316,897,-18.51,20230620,576,26.91,20230316,0.24,N,002630,500,592 억,,1656077,N,N,6,N,00,N
|
|
20230621,110959,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,734,-14,5,-1.87,1044066716,1407976,9.39,738,760,729,972,524,748,741.54,1.40,0,-89390,991,869,775,653,559,930,714,593,224,500,530,1,1,118583005,870,2.55,1.05,03,1.19,288.00,702.00,897,20230620,-18.17,576,20230316,27.43,897,-18.17,20230620,576,27.43,20230316,897,-18.17,20230620,576,27.43,20230316,0.24,N,002630,500,592 억,,1656077,N,N,6,N,00,N
|
|
20230621,100953,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,737,-11,5,-1.47,849991016,1143074,7.62,738,760,729,972,524,748,743.60,1.40,0,-32323,991,869,775,653,559,930,714,593,224,500,530,1,1,118583005,874,2.56,1.05,03,0.96,288.00,702.00,897,20230620,-17.84,576,20230316,27.95,897,-17.84,20230620,576,27.95,20230316,897,-17.84,20230620,576,27.95,20230316,0.24,N,002630,500,592 억,,1656077,N,N,6,N,00,N
|
|
20230621,090955,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,751,3,2,0.40,253916044,344973,2.30,738,754,729,972,524,748,736.05,1.40,0,-4337,991,869,775,653,559,930,714,593,224,500,530,1,1,118583005,891,2.61,1.07,03,0.29,288.00,702.00,897,20230620,-16.28,576,20230316,30.38,897,-16.28,20230620,576,30.38,20230316,897,-16.28,20230620,576,30.38,20230316,0.24,N,002630,500,592 억,,1656077,N,N,6,N,00,N
|
|
20230620,160159,57,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,748,58,2,8.41,12107546968,14846363,2863.35,681,897,681,897,483,690,815.55,1.61,0,-198128,710,700,685,675,660,692,667,593,207,500,490,1,1,118583005,887,2.60,1.07,03,12.52,288.00,702.00,897,20230620,-16.61,576,20230316,29.86,897,-16.61,20230620,576,29.86,20230316,897,-16.61,20230620,576,29.86,20230316,0.24,N,002630,500,592 억,,1909804,N,N,6,N,00,N
|
|
20230620,150409,57,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,742,52,2,7.54,11479247056,13994105,2698.98,681,897,681,897,483,690,820.29,1.61,0,-300847,710,700,685,675,660,692,667,593,207,500,490,1,1,118583005,880,2.58,1.06,03,11.80,288.00,702.00,897,20230620,-17.28,576,20230316,28.82,897,-17.28,20230620,576,28.82,20230316,897,-17.28,20230620,576,28.82,20230316,0.24,N,002630,500,592 억,,1909804,N,N,8,N,00,N
|
|
20230620,140849,57,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,897,207,1,30.00,3128991199,3695739,712.78,681,897,681,897,483,690,846.65,1.61,0,-87458,710,700,685,675,660,692,667,593,207,500,490,1,1,118583005,1064,3.11,1.28,03,3.12,288.00,702.00,897,20230620,0.00,576,20230316,55.73,897,0.00,20230620,576,55.73,20230316,897,0.00,20230620,576,55.73,20230316,0.24,N,002630,500,592 억,,1909804,N,N,8,N,00,N
|
|
20230620,130953,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,691,1,2,0.14,138594287,201408,38.84,681,699,681,897,483,690,688.13,1.61,0,61921,710,700,685,675,660,692,667,593,207,500,490,1,1,118583005,819,2.40,0.98,03,0.17,288.00,702.00,890,20220720,-22.36,576,20230316,19.97,828,-16.55,20230516,576,19.97,20230316,890,-22.36,20220720,576,19.97,20230316,0.24,N,002630,500,592 억,,1909804,N,N,8,N,00,N
|
|
20230620,120604,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,693,3,2,0.43,128472365,186737,36.02,681,699,681,897,483,690,687.99,1.61,0,60616,710,700,685,675,660,692,667,593,207,500,490,1,1,118583005,822,2.41,0.99,03,0.16,288.00,702.00,890,20220720,-22.13,576,20230316,20.31,828,-16.30,20230516,576,20.31,20230316,890,-22.13,20220720,576,20.31,20230316,0.24,N,002630,500,592 억,,1909804,N,N,8,N,00,N
|
|
20230620,110217,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,691,1,2,0.14,102006518,148563,28.65,681,692,681,897,483,690,686.62,1.61,0,52732,710,700,685,675,660,692,667,593,207,500,490,1,1,118583005,819,2.40,0.98,03,0.13,288.00,702.00,890,20220720,-22.36,576,20230316,19.97,828,-16.55,20230516,576,19.97,20230316,890,-22.36,20220720,576,19.97,20230316,0.24,N,002630,500,592 억,,1909804,N,N,8,N,00,N
|
|
20230620,100417,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,691,1,2,0.14,80050653,116758,22.52,681,692,681,897,483,690,685.61,1.61,0,41816,710,700,685,675,660,692,667,593,207,500,490,1,1,118583005,819,2.40,0.98,03,0.10,288.00,702.00,890,20220720,-22.36,576,20230316,19.97,828,-16.55,20230516,576,19.97,20230316,890,-22.36,20220720,576,19.97,20230316,0.24,N,002630,500,592 억,,1909804,N,N,8,N,00,N
|
|
20230620,090550,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,684,-6,5,-0.87,20275896,29753,5.74,681,687,681,897,483,690,681.47,1.61,0,7223,710,700,685,675,660,692,667,593,207,500,490,1,1,118583005,811,2.38,0.97,03,0.03,288.00,702.00,890,20220720,-23.15,576,20230316,18.75,828,-17.39,20230516,576,18.75,20230316,890,-23.15,20220720,576,18.75,20230316,0.24,N,002630,500,592 억,,1909804,N,N,8,N,00,N
|
|
20230619,160616,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,690,0,3,0.00,350704981,515537,59.31,693,695,670,897,483,690,680.27,1.53,0,94398,741,715,691,665,641,703,653,593,207,500,490,1,1,118583005,818,2.40,0.98,03,0.43,288.00,702.00,890,20220720,-22.47,576,20230316,19.79,828,-16.67,20230516,576,19.79,20230316,890,-22.47,20220720,576,19.79,20230316,0.24,N,002630,500,592 억,,1813842,N,N,8,N,00,N
|
|
20230619,150954,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,690,0,3,0.00,340909605,501321,57.68,693,695,670,897,483,690,680.02,1.53,0,95066,741,715,691,665,641,703,653,593,207,500,490,1,1,118583005,818,2.40,0.98,03,0.42,288.00,702.00,890,20220720,-22.47,576,20230316,19.79,828,-16.67,20230516,576,19.79,20230316,890,-22.47,20220720,576,19.79,20230316,0.24,N,002630,500,592 억,,1813842,N,N,3,N,00,N
|
|
20230619,140257,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,686,-4,5,-0.58,316845138,466261,53.65,693,695,670,897,483,690,679.54,1.53,0,102172,741,715,691,665,641,703,653,593,207,500,490,1,1,118583005,813,2.38,0.98,03,0.39,288.00,702.00,890,20220720,-22.92,576,20230316,19.10,828,-17.15,20230516,576,19.10,20230316,890,-22.92,20220720,576,19.10,20230316,0.24,N,002630,500,592 억,,1813842,N,N,3,N,00,N
|
|
20230619,130233,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,685,-5,5,-0.72,289813412,426660,49.09,693,695,670,897,483,690,679.26,1.53,0,83751,741,715,691,665,641,703,653,593,207,500,490,1,1,118583005,812,2.38,0.98,03,0.36,288.00,702.00,890,20220720,-23.03,576,20230316,18.92,828,-17.27,20230516,576,18.92,20230316,890,-23.03,20220720,576,18.92,20230316,0.24,N,002630,500,592 억,,1813842,N,N,3,N,00,N
|
|
20230619,120903,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,684,-6,5,-0.87,269829037,397314,45.71,693,695,670,897,483,690,679.13,1.53,0,76292,741,715,691,665,641,703,653,593,207,500,490,1,1,118583005,811,2.38,0.97,03,0.34,288.00,702.00,890,20220720,-23.15,576,20230316,18.75,828,-17.39,20230516,576,18.75,20230316,890,-23.15,20220720,576,18.75,20230316,0.24,N,002630,500,592 억,,1813842,N,N,3,N,00,N
|
|
20230619,110150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,693,3,2,0.43,52148310,75746,8.71,693,695,680,897,483,690,688.46,1.53,0,-3374,741,715,691,665,641,703,653,593,207,500,490,1,1,118583005,822,2.41,0.99,03,0.06,288.00,702.00,890,20220720,-22.13,576,20230316,20.31,828,-16.30,20230516,576,20.31,20230316,890,-22.13,20220720,576,20.31,20230316,0.24,N,002630,500,592 억,,1813842,N,N,3,N,00,N
|
|
20230619,101023,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,690,0,3,0.00,34128945,49563,5.70,693,695,680,897,483,690,688.60,1.53,0,-6205,741,715,691,665,641,703,653,593,207,500,490,1,1,118583005,818,2.40,0.98,03,0.04,288.00,702.00,890,20220720,-22.47,576,20230316,19.79,828,-16.67,20230516,576,19.79,20230316,890,-22.47,20220720,576,19.79,20230316,0.24,N,002630,500,592 억,,1813842,N,N,3,N,00,N
|
|
20230619,090630,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,686,-4,5,-0.58,8999850,13038,1.50,693,695,680,897,483,690,690.28,1.53,0,-7963,741,715,691,665,641,703,653,593,207,500,490,1,1,118583005,813,2.38,0.98,03,0.01,288.00,702.00,890,20220720,-22.92,576,20230316,19.10,828,-17.15,20230516,576,19.10,20230316,890,-22.92,20220720,576,19.10,20230316,0.24,N,002630,500,592 억,,1813842,N,N,3,N,00,N
|
|
20230616,160822,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,690,0,3,0.00,593473410,867856,100.03,692,717,667,897,483,690,683.84,1.43,0,102212,756,722,706,672,656,715,665,593,207,500,490,1,1,118583005,818,2.40,0.98,03,0.73,288.00,702.00,890,20220720,-22.47,576,20230316,19.79,828,-16.67,20230516,576,19.79,20230316,890,-22.47,20220720,576,19.79,20230316,0.23,N,002630,500,592 억,,1699083,N,N,3,N,00,N
|
|
20230616,150556,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,682,-8,5,-1.16,547443918,800546,92.27,692,717,667,897,483,690,683.84,1.43,0,93322,756,722,706,672,656,715,665,593,207,500,490,1,1,118583005,809,2.37,0.97,03,0.68,288.00,702.00,890,20220720,-23.37,576,20230316,18.40,828,-17.63,20230516,576,18.40,20230316,890,-23.37,20220720,576,18.40,20230316,0.23,N,002630,500,592 억,,1699083,N,N,0,N,00,N
|
|
20230616,140319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,692,2,2,0.29,523760318,766084,88.30,692,717,667,897,483,690,683.69,1.43,0,96622,756,722,706,672,656,715,665,593,207,500,490,1,1,118583005,821,2.40,0.99,03,0.65,288.00,702.00,890,20220720,-22.25,576,20230316,20.14,828,-16.43,20230516,576,20.14,20230316,890,-22.25,20220720,576,20.14,20230316,0.23,N,002630,500,592 억,,1699083,N,N,0,N,00,N
|
|
20230616,130301,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,693,3,2,0.43,507851213,743082,85.64,692,717,667,897,483,690,683.44,1.43,0,96681,756,722,706,672,656,715,665,593,207,500,490,1,1,118583005,822,2.41,0.99,03,0.63,288.00,702.00,890,20220720,-22.13,576,20230316,20.31,828,-16.30,20230516,576,20.31,20230316,890,-22.13,20220720,576,20.31,20230316,0.23,N,002630,500,592 억,,1699083,N,N,0,N,00,N
|
|
20230616,120322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,677,-13,5,-1.88,461375555,675178,77.82,692,717,667,897,483,690,683.34,1.43,0,97172,756,722,706,672,656,715,665,593,207,500,490,1,1,118583005,803,2.35,0.96,03,0.57,288.00,702.00,890,20220720,-23.93,576,20230316,17.53,828,-18.24,20230516,576,17.53,20230316,890,-23.93,20220720,576,17.53,20230316,0.23,N,002630,500,592 억,,1699083,N,N,0,N,00,N
|
|
20230616,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,680,-10,5,-1.45,325555255,474704,54.71,692,717,667,897,483,690,685.81,1.43,0,88724,756,722,706,672,656,715,665,593,207,500,490,1,1,118583005,806,2.36,0.97,03,0.40,288.00,702.00,890,20220720,-23.60,576,20230316,18.06,828,-17.87,20230516,576,18.06,20230316,890,-23.60,20220720,576,18.06,20230316,0.23,N,002630,500,592 억,,1699083,N,N,0,N,00,N
|
|
20230616,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,699,9,2,1.30,96188763,137339,15.83,692,717,692,897,483,690,700.37,1.43,0,5679,756,722,706,672,656,715,665,593,207,500,490,1,1,118583005,829,2.43,1.00,03,0.12,288.00,702.00,890,20220720,-21.46,576,20230316,21.35,828,-15.58,20230516,576,21.35,20230316,890,-21.46,20220720,576,21.35,20230316,0.23,N,002630,500,592 억,,1699083,N,N,0,N,00,N
|
|
20230616,090454,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,700,10,2,1.45,22193414,32033,3.69,692,700,692,897,483,690,692.83,1.43,0,4430,756,722,706,672,656,715,665,593,207,500,490,1,1,118583005,830,2.43,1.00,03,0.03,288.00,702.00,890,20220720,-21.35,576,20230316,21.53,828,-15.46,20230516,576,21.53,20230316,890,-21.35,20220720,576,21.53,20230316,0.23,N,002630,500,592 억,,1699083,N,N,0,N,00,N
|
|
20230615,151026,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,703,-18,5,-2.50,567672456,795057,145.47,721,740,695,937,505,721,714.00,1.28,0,186542,766,743,731,708,696,737,702,593,216,500,510,1,1,118583005,834,2.44,1.00,03,0.67,288.00,702.00,890,20220720,-21.01,576,20230316,22.05,828,-15.10,20230516,576,22.05,20230316,890,-21.01,20220720,576,22.05,20230316,0.23,N,002630,500,592 억,,1513806,N,N,0,N,00,N
|
|
20230615,140537,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,725,4,2,0.55,307966004,426836,78.09,721,740,715,937,505,721,721.51,1.28,0,132632,766,743,731,708,696,737,702,593,216,500,510,1,1,118583005,860,2.52,1.03,03,0.36,288.00,702.00,890,20220720,-18.54,576,20230316,25.87,828,-12.44,20230516,576,25.87,20230316,890,-18.54,20220720,576,25.87,20230316,0.23,N,002630,500,592 억,,1513806,N,N,0,N,00,N
|
|
20230615,131109,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,724,3,2,0.42,289862009,401755,73.51,721,740,715,937,505,721,721.49,1.28,0,133851,766,743,731,708,696,737,702,593,216,500,510,1,1,118583005,859,2.51,1.03,03,0.34,288.00,702.00,890,20220720,-18.65,576,20230316,25.69,828,-12.56,20230516,576,25.69,20230316,890,-18.65,20220720,576,25.69,20230316,0.23,N,002630,500,592 억,,1513806,N,N,0,N,00,N
|
|
20230615,120638,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,723,2,2,0.28,273839943,379631,69.46,721,740,715,937,505,721,721.33,1.28,0,135250,766,743,731,708,696,737,702,593,216,500,510,1,1,118583005,857,2.51,1.03,03,0.32,288.00,702.00,890,20220720,-18.76,576,20230316,25.52,828,-12.68,20230516,576,25.52,20230316,890,-18.76,20220720,576,25.52,20230316,0.23,N,002630,500,592 억,,1513806,N,N,0,N,00,N
|
|
20230615,110824,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,725,4,2,0.55,233358427,323270,59.15,721,740,715,937,505,721,721.87,1.28,0,110629,766,743,731,708,696,737,702,593,216,500,510,1,1,118583005,860,2.52,1.03,03,0.27,288.00,702.00,890,20220720,-18.54,576,20230316,25.87,828,-12.44,20230516,576,25.87,20230316,890,-18.54,20220720,576,25.87,20230316,0.23,N,002630,500,592 억,,1513806,N,N,0,N,00,N
|
|
20230611,184730,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,718,-15,5,-2.05,363294741,497467,113.41,750,751,711,952,514,733,730.32,1.31,-82304,-47593,773,753,730,710,687,763,720,593,219,500,520,1,1,118583005,851,2.49,1.02,03,0.42,288.00,702.00,902,20220608,-20.40,576,20230316,24.65,828,-13.29,20230516,576,24.65,20230316,894,-19.69,20220609,576,24.65,20230316,0.22,N,002630,500,592 억,,1549385,N,N,6,N,00,N
|
|
20230611,181741,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,718,-15,5,-2.05,363294741,497467,113.41,750,751,711,952,514,733,730.32,1.31,-82304,-47593,773,753,730,710,687,763,720,593,219,500,520,1,1,118583005,851,2.49,1.02,03,0.42,288.00,702.00,902,20220608,-20.40,576,20230316,24.65,828,-13.29,20230516,576,24.65,20230316,894,-19.69,20220609,576,24.65,20230316,0.22,N,002630,500,592 억,,1549385,N,N,6,N,00,N
|