170 lines
67 KiB
CSV
170 lines
67 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
|
|
20230731,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,625,4,2,0.64,88077393,141921,96.83,631,631,611,807,435,621,620.61,0.54,0,11403,634,627,621,614,608,624,611,593,186,500,440,1,1,118583005,741,-5.95,1.04,03,0.12,-105.00,602.00,897,20230620,-30.32,576,20230316,8.51,897,-30.32,20230620,576,8.51,20230316,897,-30.32,20230620,576,8.51,20230316,0.33,N,002630,500,592 억,,641453,N,N,1,N,00,N
|
|
20230731,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,627,6,2,0.97,72260215,116494,79.48,631,631,611,807,435,621,620.29,0.54,0,11420,634,627,621,614,608,624,611,593,186,500,440,1,1,118583005,744,-5.97,1.04,03,0.10,-105.00,602.00,897,20230620,-30.10,576,20230316,8.85,897,-30.10,20230620,576,8.85,20230316,897,-30.10,20230620,576,8.85,20230316,0.33,N,002630,500,592 억,,641453,N,N,43,N,00,N
|
|
20230731,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,2,2,0.32,66862249,107836,73.57,631,631,611,807,435,621,620.04,0.54,0,10881,634,627,621,614,608,624,611,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.09,-105.00,602.00,897,20230620,-30.55,576,20230316,8.16,897,-30.55,20230620,576,8.16,20230316,897,-30.55,20230620,576,8.16,20230316,0.33,N,002630,500,592 억,,641453,N,N,43,N,00,N
|
|
20230731,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,1,2,0.16,59979723,96758,66.02,631,631,611,807,435,621,619.89,0.54,0,12944,634,627,621,614,608,624,611,593,186,500,440,1,1,118583005,738,-5.92,1.03,03,0.08,-105.00,602.00,897,20230620,-30.66,576,20230316,7.99,897,-30.66,20230620,576,7.99,20230316,897,-30.66,20230620,576,7.99,20230316,0.33,N,002630,500,592 억,,641453,N,N,43,N,00,N
|
|
20230731,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,3,2,0.48,49886259,80508,54.93,631,631,611,807,435,621,619.64,0.54,0,12652,634,627,621,614,608,624,611,593,186,500,440,1,1,118583005,740,-5.94,1.04,03,0.07,-105.00,602.00,897,20230620,-30.43,576,20230316,8.33,897,-30.43,20230620,576,8.33,20230316,897,-30.43,20230620,576,8.33,20230316,0.33,N,002630,500,592 억,,641453,N,N,43,N,00,N
|
|
20230731,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,627,6,2,0.97,48607246,78459,53.53,631,631,611,807,435,621,619.52,0.54,0,13387,634,627,621,614,608,624,611,593,186,500,440,1,1,118583005,744,-5.97,1.04,03,0.07,-105.00,602.00,897,20230620,-30.10,576,20230316,8.85,897,-30.10,20230620,576,8.85,20230316,897,-30.10,20230620,576,8.85,20230316,0.33,N,002630,500,592 억,,641453,N,N,43,N,00,N
|
|
20230731,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,7,2,1.13,38449098,62268,42.48,631,631,611,807,435,621,617.48,0.54,0,12280,634,627,621,614,608,624,611,593,186,500,440,1,1,118583005,745,-5.98,1.04,03,0.05,-105.00,602.00,897,20230620,-29.99,576,20230316,9.03,897,-29.99,20230620,576,9.03,20230316,897,-29.99,20230620,576,9.03,20230316,0.33,N,002630,500,592 억,,641453,N,N,43,N,00,N
|
|
20230731,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,631,10,2,1.61,1405237,2227,1.52,631,631,631,807,435,621,631.00,0.54,0,0,634,627,621,614,608,624,611,593,186,500,440,1,1,118583005,748,-6.01,1.05,03,0.00,-105.00,602.00,897,20230620,-29.65,576,20230316,9.55,897,-29.65,20230620,576,9.55,20230316,897,-29.65,20230620,576,9.55,20230316,0.33,N,002630,500,592 억,,641453,N,N,43,N,00,N
|
|
20230728,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,621,-1,5,-0.16,90184090,145271,58.98,622,628,615,808,436,622,620.80,0.53,0,13569,638,629,620,611,602,634,616,593,186,500,440,1,1,118583005,736,-5.91,1.03,03,0.12,-105.00,602.00,897,20230620,-30.77,576,20230316,7.81,897,-30.77,20230620,576,7.81,20230316,897,-30.77,20230620,576,7.81,20230316,0.36,N,002630,500,592 억,,627900,N,N,43,N,00,N
|
|
20230728,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,626,4,2,0.64,83208398,134061,54.43,622,628,615,808,436,622,620.68,0.53,0,10276,638,629,620,611,602,634,616,593,186,500,440,1,1,118583005,742,-5.96,1.04,03,0.11,-105.00,602.00,897,20230620,-30.21,576,20230316,8.68,897,-30.21,20230620,576,8.68,20230316,897,-30.21,20230620,576,8.68,20230316,0.36,N,002630,500,592 억,,627900,N,N,0,N,00,N
|
|
20230728,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,1,2,0.16,69770166,112484,45.67,622,628,615,808,436,622,620.27,0.53,0,12915,638,629,620,611,602,634,616,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.09,-105.00,602.00,897,20230620,-30.55,576,20230316,8.16,897,-30.55,20230620,576,8.16,20230316,897,-30.55,20230620,576,8.16,20230316,0.36,N,002630,500,592 억,,627900,N,N,0,N,00,N
|
|
20230728,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,0,3,0.00,60611044,97791,39.70,622,628,615,808,436,622,619.80,0.53,0,9898,638,629,620,611,602,634,616,593,186,500,440,1,1,118583005,738,-5.92,1.03,03,0.08,-105.00,602.00,897,20230620,-30.66,576,20230316,7.99,897,-30.66,20230620,576,7.99,20230316,897,-30.66,20230620,576,7.99,20230316,0.36,N,002630,500,592 억,,627900,N,N,0,N,00,N
|
|
20230728,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,0,3,0.00,41566548,67002,27.20,622,628,615,808,436,622,620.38,0.53,0,1603,638,629,620,611,602,634,616,593,186,500,440,1,1,118583005,738,-5.92,1.03,03,0.06,-105.00,602.00,897,20230620,-30.66,576,20230316,7.99,897,-30.66,20230620,576,7.99,20230316,897,-30.66,20230620,576,7.99,20230316,0.36,N,002630,500,592 억,,627900,N,N,0,N,00,N
|
|
20230728,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,2,2,0.32,37851184,61041,24.78,622,628,615,808,436,622,620.09,0.53,0,-132,638,629,620,611,602,634,616,593,186,500,440,1,1,118583005,740,-5.94,1.04,03,0.05,-105.00,602.00,897,20230620,-30.43,576,20230316,8.33,897,-30.43,20230620,576,8.33,20230316,897,-30.43,20230620,576,8.33,20230316,0.36,N,002630,500,592 억,,627900,N,N,0,N,00,N
|
|
20230728,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,619,-3,5,-0.48,21665897,35039,14.23,622,628,615,808,436,622,618.34,0.53,0,-4394,638,629,620,611,602,634,616,593,186,500,440,1,1,118583005,734,-5.90,1.03,03,0.03,-105.00,602.00,897,20230620,-30.99,576,20230316,7.47,897,-30.99,20230620,576,7.47,20230316,897,-30.99,20230620,576,7.47,20230316,0.36,N,002630,500,592 억,,627900,N,N,0,N,00,N
|
|
20230728,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,0,3,0.00,11196,18,0.01,622,622,622,808,436,622,622.00,0.53,0,0,638,629,620,611,602,634,616,593,186,500,440,1,1,118583005,738,-5.92,1.03,03,0.00,-105.00,602.00,897,20230620,-30.66,576,20230316,7.99,897,-30.66,20230620,576,7.99,20230316,897,-30.66,20230620,576,7.99,20230316,0.36,N,002630,500,592 억,,627900,N,N,0,N,00,N
|
|
20230727,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,11,2,1.80,152143770,245955,34.51,613,629,611,794,428,611,618.58,0.53,-77842,-14084,649,630,610,591,571,620,581,593,183,500,430,1,1,118583005,738,-5.92,1.03,03,0.21,-105.00,602.00,897,20230620,-30.66,576,20230316,7.99,897,-30.66,20230620,576,7.99,20230316,897,-30.66,20230620,576,7.99,20230316,0.36,N,002630,500,592 억,,634183,N,N,0,N,00,N
|
|
20230727,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,619,8,2,1.31,130159368,210238,29.50,613,629,612,794,428,611,619.10,0.53,-77842,9834,649,630,610,591,571,620,581,593,183,500,430,1,1,118583005,734,-5.90,1.03,03,0.18,-105.00,602.00,897,20230620,-30.99,576,20230316,7.47,897,-30.99,20230620,576,7.47,20230316,897,-30.99,20230620,576,7.47,20230316,0.36,N,002630,500,592 억,,634183,N,N,0,N,00,N
|
|
20230727,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,620,9,2,1.47,115432404,186360,26.15,613,629,612,794,428,611,619.41,0.53,-77842,16970,649,630,610,591,571,620,581,593,183,500,430,1,1,118583005,735,-5.90,1.03,03,0.16,-105.00,602.00,897,20230620,-30.88,576,20230316,7.64,897,-30.88,20230620,576,7.64,20230316,897,-30.88,20230620,576,7.64,20230316,0.36,N,002630,500,592 억,,634183,N,N,0,N,00,N
|
|
20230727,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,6,2,0.98,105217627,169785,23.83,613,629,612,794,428,611,619.71,0.53,-77842,22870,649,630,610,591,571,620,581,593,183,500,430,1,1,118583005,732,-5.88,1.02,03,0.14,-105.00,602.00,897,20230620,-31.22,576,20230316,7.12,897,-31.22,20230620,576,7.12,20230316,897,-31.22,20230620,576,7.12,20230316,0.36,N,002630,500,592 억,,634183,N,N,0,N,00,N
|
|
20230727,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,3,2,0.49,97789495,157709,22.13,613,629,612,794,428,611,620.06,0.53,-77842,25622,649,630,610,591,571,620,581,593,183,500,430,1,1,118583005,728,-5.85,1.02,03,0.13,-105.00,602.00,897,20230620,-31.55,576,20230316,6.60,897,-31.55,20230620,576,6.60,20230316,897,-31.55,20230620,576,6.60,20230316,0.36,N,002630,500,592 억,,634183,N,N,0,N,00,N
|
|
20230727,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,625,14,2,2.29,45540472,73173,10.27,613,629,612,794,428,611,622.37,0.53,-77842,24373,649,630,610,591,571,620,581,593,183,500,430,1,1,118583005,741,-5.95,1.04,03,0.06,-105.00,602.00,897,20230620,-30.32,576,20230316,8.51,897,-30.32,20230620,576,8.51,20230316,897,-30.32,20230620,576,8.51,20230316,0.36,N,002630,500,592 억,,634183,N,N,0,N,00,N
|
|
20230727,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,626,15,2,2.45,25154974,40545,5.69,613,629,612,794,428,611,620.42,0.53,-77842,7570,649,630,610,591,571,620,581,593,183,500,430,1,1,118583005,742,-5.96,1.04,03,0.03,-105.00,602.00,897,20230620,-30.21,576,20230316,8.68,897,-30.21,20230620,576,8.68,20230316,897,-30.21,20230620,576,8.68,20230316,0.36,N,002630,500,592 억,,634183,N,N,0,N,00,N
|
|
20230727,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,619,8,2,1.31,3365704,5489,0.77,613,619,613,794,428,611,613.17,0.53,-77842,64,649,630,610,591,571,620,581,593,183,500,430,1,1,118583005,734,-5.90,1.03,03,0.00,-105.00,602.00,897,20230620,-30.99,576,20230316,7.47,897,-30.99,20230620,576,7.47,20230316,897,-30.99,20230620,576,7.47,20230316,0.36,N,002630,500,592 억,,634183,N,N,0,N,00,N
|
|
20230726,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,-17,5,-2.71,426832703,708990,178.07,624,629,590,816,440,628,602.03,0.60,0,-78871,668,648,634,614,600,641,607,593,188,500,450,1,1,118583005,725,-5.82,1.01,03,0.60,-105.00,602.00,897,20230620,-31.88,576,20230316,6.08,897,-31.88,20230620,576,6.08,20230316,897,-31.88,20230620,576,6.08,20230316,0.35,N,002630,500,592 억,,712025,N,N,0,N,00,N
|
|
20230726,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,-12,5,-1.91,420419338,698516,175.44,624,629,590,816,440,628,601.88,0.60,0,-76739,668,648,634,614,600,641,607,593,188,500,450,1,1,118583005,730,-5.87,1.02,03,0.59,-105.00,602.00,897,20230620,-31.33,576,20230316,6.94,897,-31.33,20230620,576,6.94,20230316,897,-31.33,20230620,576,6.94,20230316,0.35,N,002630,500,592 억,,712025,N,N,0,N,00,N
|
|
20230726,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-30,5,-4.78,345429887,573886,144.13,624,629,590,816,440,628,601.91,0.60,0,-85121,668,648,634,614,600,641,607,593,188,500,450,1,1,118583005,709,-5.70,0.99,03,0.48,-105.00,602.00,897,20230620,-33.33,576,20230316,3.82,897,-33.33,20230620,576,3.82,20230316,897,-33.33,20230620,576,3.82,20230316,0.35,N,002630,500,592 억,,712025,N,N,0,N,00,N
|
|
20230726,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-33,5,-5.25,308889102,512543,128.73,624,629,590,816,440,628,602.66,0.60,0,-55887,668,648,634,614,600,641,607,593,188,500,450,1,1,118583005,706,-5.67,0.99,03,0.43,-105.00,602.00,897,20230620,-33.67,576,20230316,3.30,897,-33.67,20230620,576,3.30,20230316,897,-33.67,20230620,576,3.30,20230316,0.35,N,002630,500,592 억,,712025,N,N,0,N,00,N
|
|
20230726,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-29,5,-4.62,251929099,416684,104.65,624,629,590,816,440,628,604.60,0.60,0,-28318,668,648,634,614,600,641,607,593,188,500,450,1,1,118583005,710,-5.70,1.00,03,0.35,-105.00,602.00,897,20230620,-33.22,576,20230316,3.99,897,-33.22,20230620,576,3.99,20230316,897,-33.22,20230620,576,3.99,20230316,0.35,N,002630,500,592 억,,712025,N,N,0,N,00,N
|
|
20230726,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-31,5,-4.94,211291172,349085,87.67,624,629,590,816,440,628,605.27,0.60,0,-12771,668,648,634,614,600,641,607,593,188,500,450,1,1,118583005,708,-5.69,0.99,03,0.29,-105.00,602.00,897,20230620,-33.44,576,20230316,3.65,897,-33.44,20230620,576,3.65,20230316,897,-33.44,20230620,576,3.65,20230316,0.35,N,002630,500,592 억,,712025,N,N,0,N,00,N
|
|
20230726,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,-23,5,-3.66,123896683,202695,50.91,624,629,603,816,440,628,611.25,0.60,0,5550,668,648,634,614,600,641,607,593,188,500,450,1,1,118583005,717,-5.76,1.00,03,0.17,-105.00,602.00,897,20230620,-32.55,576,20230316,5.03,897,-32.55,20230620,576,5.03,20230316,897,-32.55,20230620,576,5.03,20230316,0.35,N,002630,500,592 억,,712025,N,N,0,N,00,N
|
|
20230726,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,0,3,0.00,1199604,1916,0.48,624,628,624,816,440,628,626.10,0.60,0,1005,668,648,634,614,600,641,607,593,188,500,450,1,1,118583005,745,-5.98,1.04,03,0.00,-105.00,602.00,897,20230620,-29.99,576,20230316,9.03,897,-29.99,20230620,576,9.03,20230316,897,-29.99,20230620,576,9.03,20230316,0.35,N,002630,500,592 억,,712025,N,N,0,N,00,N
|
|
20230725,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,-26,5,-3.98,249668484,396257,70.68,654,654,620,850,458,654,630.10,0.70,0,-133304,691,672,660,641,629,666,635,593,196,500,470,1,1,118583005,745,-5.98,1.04,03,0.33,-105.00,602.00,897,20230620,-29.99,576,20230316,9.03,897,-29.99,20230620,576,9.03,20230316,897,-29.99,20230620,576,9.03,20230316,0.33,N,002630,500,592 억,,826649,N,N,0,N,00,N
|
|
20230725,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,-26,5,-3.98,239487493,380047,67.79,654,654,620,850,458,654,630.15,0.70,0,-130410,691,672,660,641,629,666,635,593,196,500,470,1,1,118583005,745,-5.98,1.04,03,0.32,-105.00,602.00,897,20230620,-29.99,576,20230316,9.03,897,-29.99,20230620,576,9.03,20230316,897,-29.99,20230620,576,9.03,20230316,0.33,N,002630,500,592 억,,826649,N,N,0,N,00,N
|
|
20230725,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,626,-28,5,-4.28,182604266,289203,51.58,654,654,621,850,458,654,631.41,0.70,0,-117453,691,672,660,641,629,666,635,593,196,500,470,1,1,118583005,742,-5.96,1.04,03,0.24,-105.00,602.00,897,20230620,-30.21,576,20230316,8.68,897,-30.21,20230620,576,8.68,20230316,897,-30.21,20230620,576,8.68,20230316,0.33,N,002630,500,592 억,,826649,N,N,0,N,00,N
|
|
20230725,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,-25,5,-3.82,139645774,220488,39.33,654,654,627,850,458,654,633.35,0.70,0,-94821,691,672,660,641,629,666,635,593,196,500,470,1,1,118583005,746,-5.99,1.04,03,0.19,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.33,N,002630,500,592 억,,826649,N,N,0,N,00,N
|
|
20230725,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,-25,5,-3.82,127535689,201234,35.89,654,654,627,850,458,654,633.77,0.70,0,-89393,691,672,660,641,629,666,635,593,196,500,470,1,1,118583005,746,-5.99,1.04,03,0.17,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.33,N,002630,500,592 억,,826649,N,N,0,N,00,N
|
|
20230725,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,631,-23,5,-3.52,103969822,163812,29.22,654,654,630,850,458,654,634.69,0.70,0,-68014,691,672,660,641,629,666,635,593,196,500,470,1,1,118583005,748,-6.01,1.05,03,0.14,-105.00,602.00,897,20230620,-29.65,576,20230316,9.55,897,-29.65,20230620,576,9.55,20230316,897,-29.65,20230620,576,9.55,20230316,0.33,N,002630,500,592 억,,826649,N,N,0,N,00,N
|
|
20230725,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-21,5,-3.21,52374622,82057,14.64,654,654,632,850,458,654,638.27,0.70,0,-21807,691,672,660,641,629,666,635,593,196,500,470,1,1,118583005,751,-6.03,1.05,03,0.07,-105.00,602.00,897,20230620,-29.43,576,20230316,9.90,897,-29.43,20230620,576,9.90,20230316,897,-29.43,20230620,576,9.90,20230316,0.33,N,002630,500,592 억,,826649,N,N,0,N,00,N
|
|
20230725,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,651,-3,5,-0.46,2335588,3577,0.64,654,654,651,850,458,654,652.95,0.70,0,-3540,691,672,660,641,629,666,635,593,196,500,470,1,1,118583005,772,-6.20,1.08,03,0.00,-105.00,602.00,897,20230620,-27.42,576,20230316,13.02,897,-27.42,20230620,576,13.02,20230316,897,-27.42,20230620,576,13.02,20230316,0.33,N,002630,500,592 억,,826649,N,N,0,N,00,N
|
|
20230724,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,654,-28,5,-4.11,368681398,560456,157.59,678,679,648,886,478,682,657.83,0.92,0,-216302,707,694,678,665,649,701,672,593,204,500,490,1,1,118583005,776,-6.23,1.09,03,0.47,-105.00,602.00,897,20230620,-27.09,576,20230316,13.54,897,-27.09,20230620,576,13.54,20230316,897,-27.09,20230620,576,13.54,20230316,0.33,N,002630,500,592 억,,1090203,N,N,0,N,00,N
|
|
20230724,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,655,-27,5,-3.96,351175209,533640,150.05,678,679,648,886,478,682,658.08,0.92,0,-212973,707,694,678,665,649,701,672,593,204,500,490,1,1,118583005,777,-6.24,1.09,03,0.45,-105.00,602.00,897,20230620,-26.98,576,20230316,13.72,897,-26.98,20230620,576,13.72,20230316,897,-26.98,20230620,576,13.72,20230316,0.33,N,002630,500,592 억,,1090203,N,N,0,N,00,N
|
|
20230724,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,653,-29,5,-4.25,329237787,500007,140.59,678,679,648,886,478,682,658.47,0.92,0,-193746,707,694,678,665,649,701,672,593,204,500,490,1,1,118583005,774,-6.22,1.08,03,0.42,-105.00,602.00,897,20230620,-27.20,576,20230316,13.37,897,-27.20,20230620,576,13.37,20230316,897,-27.20,20230620,576,13.37,20230316,0.33,N,002630,500,592 억,,1090203,N,N,0,N,00,N
|
|
20230724,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,653,-29,5,-4.25,262044475,396785,111.57,678,679,652,886,478,682,660.42,0.92,0,-130516,707,694,678,665,649,701,672,593,204,500,490,1,1,118583005,774,-6.22,1.08,03,0.33,-105.00,602.00,897,20230620,-27.20,576,20230316,13.37,897,-27.20,20230620,576,13.37,20230316,897,-27.20,20230620,576,13.37,20230316,0.33,N,002630,500,592 억,,1090203,N,N,0,N,00,N
|
|
20230724,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,655,-27,5,-3.96,212357840,320670,90.17,678,679,652,886,478,682,662.23,0.92,0,-85201,707,694,678,665,649,701,672,593,204,500,490,1,1,118583005,777,-6.24,1.09,03,0.27,-105.00,602.00,897,20230620,-26.98,576,20230316,13.72,897,-26.98,20230620,576,13.72,20230316,897,-26.98,20230620,576,13.72,20230316,0.33,N,002630,500,592 억,,1090203,N,N,0,N,00,N
|
|
20230724,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,662,-20,5,-2.93,158767720,238992,67.20,678,679,655,886,478,682,664.32,0.92,0,-63669,707,694,678,665,649,701,672,593,204,500,490,1,1,118583005,785,-6.30,1.10,03,0.20,-105.00,602.00,897,20230620,-26.20,576,20230316,14.93,897,-26.20,20230620,576,14.93,20230316,897,-26.20,20230620,576,14.93,20230316,0.33,N,002630,500,592 억,,1090203,N,N,0,N,00,N
|
|
20230724,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,669,-13,5,-1.91,55383862,82563,23.22,678,679,665,886,478,682,670.81,0.92,0,-49676,707,694,678,665,649,701,672,593,204,500,490,1,1,118583005,793,-6.37,1.11,03,0.07,-105.00,602.00,897,20230620,-25.42,576,20230316,16.15,897,-25.42,20230620,576,16.15,20230316,897,-25.42,20230620,576,16.15,20230316,0.33,N,002630,500,592 억,,1090203,N,N,0,N,00,N
|
|
20230724,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,676,-6,5,-0.88,2319691,3425,0.96,678,679,676,886,478,682,677.28,0.92,0,-2609,707,694,678,665,649,701,672,593,204,500,490,1,1,118583005,802,-6.44,1.12,03,0.00,-105.00,602.00,897,20230620,-24.64,576,20230316,17.36,897,-24.64,20230620,576,17.36,20230316,897,-24.64,20230620,576,17.36,20230316,0.33,N,002630,500,592 억,,1090203,N,N,0,N,00,N
|
|
20230721,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,682,16,2,2.40,239701678,353493,173.77,672,691,662,865,467,666,678.09,0.87,0,35670,691,678,671,658,651,675,655,593,199,500,470,1,1,118583005,809,-6.50,1.13,03,0.30,-105.00,602.00,897,20230620,-23.97,576,20230316,18.40,897,-23.97,20230620,576,18.40,20230316,897,-23.97,20230620,576,18.40,20230316,0.33,N,002630,500,592 억,,1031311,N,N,17,N,00,N
|
|
20230721,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,679,13,2,1.95,221842591,327200,160.85,672,691,662,865,467,666,678.00,0.87,0,34146,691,678,671,658,651,675,655,593,199,500,470,1,1,118583005,805,-6.47,1.13,03,0.28,-105.00,602.00,897,20230620,-24.30,576,20230316,17.88,897,-24.30,20230620,576,17.88,20230316,897,-24.30,20230620,576,17.88,20230316,0.33,N,002630,500,592 억,,1031311,N,N,17,N,00,N
|
|
20230721,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,679,13,2,1.95,215189119,317403,156.03,672,691,662,865,467,666,677.97,0.87,0,35489,691,678,671,658,651,675,655,593,199,500,470,1,1,118583005,805,-6.47,1.13,03,0.27,-105.00,602.00,897,20230620,-24.30,576,20230316,17.88,897,-24.30,20230620,576,17.88,20230316,897,-24.30,20230620,576,17.88,20230316,0.33,N,002630,500,592 억,,1031311,N,N,17,N,00,N
|
|
20230721,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,679,13,2,1.95,184153070,271396,133.41,672,691,662,865,467,666,678.54,0.87,0,38221,691,678,671,658,651,675,655,593,199,500,470,1,1,118583005,805,-6.47,1.13,03,0.23,-105.00,602.00,897,20230620,-24.30,576,20230316,17.88,897,-24.30,20230620,576,17.88,20230316,897,-24.30,20230620,576,17.88,20230316,0.33,N,002630,500,592 억,,1031311,N,N,17,N,00,N
|
|
20230721,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,12,2,1.80,167142809,246278,121.07,672,691,662,865,467,666,678.68,0.87,0,31461,691,678,671,658,651,675,655,593,199,500,470,1,1,118583005,804,-6.46,1.13,03,0.21,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.33,N,002630,500,592 억,,1031311,N,N,17,N,00,N
|
|
20230721,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,682,16,2,2.40,156605628,230771,113.44,672,691,662,865,467,666,678.62,0.87,0,36599,691,678,671,658,651,675,655,593,199,500,470,1,1,118583005,809,-6.50,1.13,03,0.19,-105.00,602.00,897,20230620,-23.97,576,20230316,18.40,897,-23.97,20230620,576,18.40,20230316,897,-23.97,20230620,576,18.40,20230316,0.33,N,002630,500,592 억,,1031311,N,N,17,N,00,N
|
|
20230721,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,677,11,2,1.65,94228327,139745,68.70,672,685,662,865,467,666,674.29,0.87,0,23826,691,678,671,658,651,675,655,593,199,500,470,1,1,118583005,803,-6.45,1.12,03,0.12,-105.00,602.00,897,20230620,-24.53,576,20230316,17.53,897,-24.53,20230620,576,17.53,20230316,897,-24.53,20230620,576,17.53,20230316,0.33,N,002630,500,592 억,,1031311,N,N,17,N,00,N
|
|
20230721,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,5,2,0.75,761938,1134,0.56,672,672,670,865,467,666,671.90,0.87,0,-150,691,678,671,658,651,675,655,593,199,500,470,1,1,118583005,796,-6.39,1.11,03,0.00,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.33,N,002630,500,592 억,,1031311,N,N,17,N,00,N
|
|
20230720,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,-12,5,-1.77,136848176,203424,57.28,676,684,664,881,475,678,672.72,0.90,0,-13708,695,686,669,660,643,691,665,593,203,500,480,1,1,118583005,790,-6.34,1.11,03,0.17,-105.00,602.00,897,20230620,-25.75,576,20230316,15.62,897,-25.75,20230620,576,15.62,20230316,897,-25.75,20230620,576,15.62,20230316,0.34,N,002630,500,592 억,,1066538,N,N,17,N,00,N
|
|
20230720,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,-8,5,-1.18,124577338,185067,52.11,676,684,664,881,475,678,673.15,0.90,0,-12668,695,686,669,660,643,691,665,593,203,500,480,1,1,118583005,795,-6.38,1.11,03,0.16,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.34,N,002630,500,592 억,,1066538,N,N,18,N,00,N
|
|
20230720,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,-8,5,-1.18,103043848,152843,43.04,676,684,669,881,475,678,674.18,0.90,0,-8762,695,686,669,660,643,691,665,593,203,500,480,1,1,118583005,795,-6.38,1.11,03,0.13,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.34,N,002630,500,592 억,,1066538,N,N,18,N,00,N
|
|
20230720,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,673,-5,5,-0.74,79461729,117684,33.14,676,684,671,881,475,678,675.21,0.90,0,-2156,695,686,669,660,643,691,665,593,203,500,480,1,1,118583005,798,-6.41,1.12,03,0.10,-105.00,602.00,897,20230620,-24.97,576,20230316,16.84,897,-24.97,20230620,576,16.84,20230316,897,-24.97,20230620,576,16.84,20230316,0.34,N,002630,500,592 억,,1066538,N,N,18,N,00,N
|
|
20230720,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,676,-2,5,-0.29,61009232,90235,25.41,676,684,672,881,475,678,676.11,0.90,0,13616,695,686,669,660,643,691,665,593,203,500,480,1,1,118583005,802,-6.44,1.12,03,0.08,-105.00,602.00,897,20230620,-24.64,576,20230316,17.36,897,-24.64,20230620,576,17.36,20230316,897,-24.64,20230620,576,17.36,20230316,0.34,N,002630,500,592 억,,1066538,N,N,18,N,00,N
|
|
20230720,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,676,-2,5,-0.29,51247440,75784,21.34,676,684,672,881,475,678,676.23,0.90,0,12310,695,686,669,660,643,691,665,593,203,500,480,1,1,118583005,802,-6.44,1.12,03,0.06,-105.00,602.00,897,20230620,-24.64,576,20230316,17.36,897,-24.64,20230620,576,17.36,20230316,897,-24.64,20230620,576,17.36,20230316,0.34,N,002630,500,592 억,,1066538,N,N,18,N,00,N
|
|
20230720,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,679,1,2,0.15,28150392,41550,11.70,676,684,672,881,475,678,677.51,0.90,0,-2382,695,686,669,660,643,691,665,593,203,500,480,1,1,118583005,805,-6.47,1.13,03,0.04,-105.00,602.00,897,20230620,-24.30,576,20230316,17.88,897,-24.30,20230620,576,17.88,20230316,897,-24.30,20230620,576,17.88,20230316,0.34,N,002630,500,592 억,,1066538,N,N,18,N,00,N
|
|
20230720,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,676,-2,5,-0.29,1675804,2479,0.70,676,676,676,881,475,678,676.00,0.90,0,80,695,686,669,660,643,691,665,593,203,500,480,1,1,118583005,802,-6.44,1.12,03,0.00,-105.00,602.00,897,20230620,-24.64,576,20230316,17.36,897,-24.64,20230620,576,17.36,20230316,897,-24.64,20230620,576,17.36,20230316,0.34,N,002630,500,592 억,,1066538,N,N,18,N,00,N
|
|
20230719,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,20,2,3.04,231983403,349421,94.44,658,678,652,855,461,658,663.91,0.91,0,-11436,684,671,664,651,644,667,647,593,197,500,470,1,1,118583005,804,-6.46,1.13,03,0.29,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.34,N,002630,500,592 억,,1074624,N,N,18,N,00,N
|
|
20230719,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,668,10,2,1.52,196561699,296739,80.20,658,678,652,855,461,658,662.41,0.91,0,-15344,684,671,664,651,644,667,647,593,197,500,470,1,1,118583005,792,-6.36,1.11,03,0.25,-105.00,602.00,897,20230620,-25.53,576,20230316,15.97,897,-25.53,20230620,576,15.97,20230316,897,-25.53,20230620,576,15.97,20230316,0.34,N,002630,500,592 억,,1074624,N,N,0,N,00,N
|
|
20230719,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,12,2,1.82,182223317,275267,74.40,658,678,652,855,461,658,661.99,0.91,0,-8743,684,671,664,651,644,667,647,593,197,500,470,1,1,118583005,795,-6.38,1.11,03,0.23,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.34,N,002630,500,592 억,,1074624,N,N,0,N,00,N
|
|
20230719,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,668,10,2,1.52,157438302,238481,64.45,658,668,652,855,461,658,660.17,0.91,0,-6980,684,671,664,651,644,667,647,593,197,500,470,1,1,118583005,792,-6.36,1.11,03,0.20,-105.00,602.00,897,20230620,-25.53,576,20230316,15.97,897,-25.53,20230620,576,15.97,20230316,897,-25.53,20230620,576,15.97,20230316,0.34,N,002630,500,592 억,,1074624,N,N,0,N,00,N
|
|
20230719,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,8,2,1.22,141352434,214289,57.92,658,666,652,855,461,658,659.63,0.91,0,-12852,684,671,664,651,644,667,647,593,197,500,470,1,1,118583005,790,-6.34,1.11,03,0.18,-105.00,602.00,897,20230620,-25.75,576,20230316,15.62,897,-25.75,20230620,576,15.62,20230316,897,-25.75,20230620,576,15.62,20230316,0.34,N,002630,500,592 억,,1074624,N,N,0,N,00,N
|
|
20230719,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,2,2,0.30,129197492,195943,52.96,658,665,652,855,461,658,659.36,0.91,0,-13995,684,671,664,651,644,667,647,593,197,500,470,1,1,118583005,783,-6.29,1.10,03,0.17,-105.00,602.00,897,20230620,-26.42,576,20230316,14.58,897,-26.42,20230620,576,14.58,20230316,897,-26.42,20230620,576,14.58,20230316,0.34,N,002630,500,592 억,,1074624,N,N,0,N,00,N
|
|
20230719,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,2,2,0.30,91032487,138094,37.32,658,663,652,855,461,658,659.21,0.91,0,-35580,684,671,664,651,644,667,647,593,197,500,470,1,1,118583005,783,-6.29,1.10,03,0.12,-105.00,602.00,897,20230620,-26.42,576,20230316,14.58,897,-26.42,20230620,576,14.58,20230316,897,-26.42,20230620,576,14.58,20230316,0.34,N,002630,500,592 억,,1074624,N,N,0,N,00,N
|
|
20230719,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,2,2,0.30,3784824,5752,1.55,658,660,658,855,461,658,658.00,0.91,0,-153,684,671,664,651,644,667,647,593,197,500,470,1,1,118583005,783,-6.29,1.10,03,0.00,-105.00,602.00,897,20230620,-26.42,576,20230316,14.58,897,-26.42,20230620,576,14.58,20230316,897,-26.42,20230620,576,14.58,20230316,0.34,N,002630,500,592 억,,1074624,N,N,0,N,00,N
|
|
20230718,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,658,-14,5,-2.08,245065270,369483,123.57,666,677,657,873,471,672,663.27,0.98,0,-98864,684,677,671,664,658,675,662,593,201,500,480,1,1,118583005,780,-6.27,1.09,03,0.31,-105.00,602.00,897,20230620,-26.64,576,20230316,14.24,897,-26.64,20230620,576,14.24,20230316,897,-26.64,20230620,576,14.24,20230316,0.33,N,002630,500,592 억,,1162821,N,N,0,N,00,N
|
|
20230718,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,657,-15,5,-2.23,232618684,350568,117.25,666,677,657,873,471,672,663.55,0.98,0,-102912,684,677,671,664,658,675,662,593,201,500,480,1,1,118583005,779,-6.26,1.09,03,0.30,-105.00,602.00,897,20230620,-26.76,576,20230316,14.06,897,-26.76,20230620,576,14.06,20230316,897,-26.76,20230620,576,14.06,20230316,0.33,N,002630,500,592 억,,1162821,N,N,0,N,00,N
|
|
20230718,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,-12,5,-1.79,183669724,276274,92.40,666,677,659,873,471,672,664.81,0.98,0,-96483,684,677,671,664,658,675,662,593,201,500,480,1,1,118583005,783,-6.29,1.10,03,0.23,-105.00,602.00,897,20230620,-26.42,576,20230316,14.58,897,-26.42,20230620,576,14.58,20230316,897,-26.42,20230620,576,14.58,20230316,0.33,N,002630,500,592 억,,1162821,N,N,0,N,00,N
|
|
20230718,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,-12,5,-1.79,160599524,241443,80.75,666,677,659,873,471,672,665.17,0.98,0,-75989,684,677,671,664,658,675,662,593,201,500,480,1,1,118583005,783,-6.29,1.10,03,0.20,-105.00,602.00,897,20230620,-26.42,576,20230316,14.58,897,-26.42,20230620,576,14.58,20230316,897,-26.42,20230620,576,14.58,20230316,0.33,N,002630,500,592 억,,1162821,N,N,0,N,00,N
|
|
20230718,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,-12,5,-1.79,142010637,213269,71.33,666,677,660,873,471,672,665.88,0.98,0,-68437,684,677,671,664,658,675,662,593,201,500,480,1,1,118583005,783,-6.29,1.10,03,0.18,-105.00,602.00,897,20230620,-26.42,576,20230316,14.58,897,-26.42,20230620,576,14.58,20230316,897,-26.42,20230620,576,14.58,20230316,0.33,N,002630,500,592 억,,1162821,N,N,0,N,00,N
|
|
20230718,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,664,-8,5,-1.19,87784122,131453,43.96,666,677,664,873,471,672,667.80,0.98,0,-49579,684,677,671,664,658,675,662,593,201,500,480,1,1,118583005,787,-6.32,1.10,03,0.11,-105.00,602.00,897,20230620,-25.98,576,20230316,15.28,897,-25.98,20230620,576,15.28,20230316,897,-25.98,20230620,576,15.28,20230316,0.33,N,002630,500,592 억,,1162821,N,N,0,N,00,N
|
|
20230718,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,-2,5,-0.30,49326624,73677,24.64,666,677,666,873,471,672,669.50,0.98,0,-27414,684,677,671,664,658,675,662,593,201,500,480,1,1,118583005,795,-6.38,1.11,03,0.06,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.33,N,002630,500,592 억,,1162821,N,N,0,N,00,N
|
|
20230718,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,0,3,0.00,1024548,1537,0.51,666,672,666,873,471,672,666.59,0.98,0,764,684,677,671,664,658,675,662,593,201,500,480,1,1,118583005,797,-6.40,1.12,03,0.00,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.33,N,002630,500,592 억,,1162821,N,N,0,N,00,N
|
|
20230717,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,-6,5,-0.88,199330723,297901,135.52,678,678,665,881,475,678,669.11,0.98,0,-4019,694,685,680,671,666,683,669,593,203,500,480,1,1,118583005,797,-6.40,1.12,03,0.25,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.33,N,002630,500,592 억,,1164144,N,N,58,N,00,N
|
|
20230717,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,674,-4,5,-0.59,186740545,279187,127.01,678,678,665,881,475,678,668.87,0.98,0,-7904,694,685,680,671,666,683,669,593,203,500,480,1,1,118583005,799,-6.42,1.12,03,0.24,-105.00,602.00,897,20230620,-24.86,576,20230316,17.01,897,-24.86,20230620,576,17.01,20230316,897,-24.86,20230620,576,17.01,20230316,0.33,N,002630,500,592 억,,1164144,N,N,58,N,00,N
|
|
20230717,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,-7,5,-1.03,184382956,275683,125.42,678,678,665,881,475,678,668.82,0.98,0,-8209,694,685,680,671,666,683,669,593,203,500,480,1,1,118583005,796,-6.39,1.11,03,0.23,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.33,N,002630,500,592 억,,1164144,N,N,58,N,00,N
|
|
20230717,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,-8,5,-1.18,165210297,247207,112.46,678,678,665,881,475,678,668.31,0.98,0,-1058,694,685,680,671,666,683,669,593,203,500,480,1,1,118583005,795,-6.38,1.11,03,0.21,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.33,N,002630,500,592 억,,1164144,N,N,58,N,00,N
|
|
20230717,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,-7,5,-1.03,158946705,237871,108.21,678,678,665,881,475,678,668.21,0.98,0,-936,694,685,680,671,666,683,669,593,203,500,480,1,1,118583005,796,-6.39,1.11,03,0.20,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.33,N,002630,500,592 억,,1164144,N,N,58,N,00,N
|
|
20230717,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,-7,5,-1.03,146335248,219039,99.65,678,678,665,881,475,678,668.08,0.98,0,-2573,694,685,680,671,666,683,669,593,203,500,480,1,1,118583005,796,-6.39,1.11,03,0.18,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.33,N,002630,500,592 억,,1164144,N,N,58,N,00,N
|
|
20230717,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,669,-9,5,-1.33,75555543,113058,51.43,678,678,665,881,475,678,668.29,0.98,0,-12295,694,685,680,671,666,683,669,593,203,500,480,1,1,118583005,793,-6.37,1.11,03,0.10,-105.00,602.00,897,20230620,-25.42,576,20230316,16.15,897,-25.42,20230620,576,16.15,20230316,897,-25.42,20230620,576,16.15,20230316,0.33,N,002630,500,592 억,,1164144,N,N,58,N,00,N
|
|
20230717,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,-6,5,-0.88,1325484,1961,0.89,678,678,672,881,475,678,675.92,0.98,0,-280,694,685,680,671,666,683,669,593,203,500,480,1,1,118583005,797,-6.40,1.12,03,0.00,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.33,N,002630,500,592 억,,1164144,N,N,58,N,00,N
|
|
20230714,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,-7,5,-1.02,149309535,219814,85.33,682,689,675,890,480,685,679.25,1.03,0,-67416,711,698,686,673,661,704,679,593,205,500,490,1,1,118583005,804,-6.46,1.13,03,0.19,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.33,N,002630,500,592 억,,1227048,N,N,58,N,00,N
|
|
20230714,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,-7,5,-1.02,133483159,196415,76.24,682,689,675,890,480,685,679.60,1.03,0,-67398,711,698,686,673,661,704,679,593,205,500,490,1,1,118583005,804,-6.46,1.13,03,0.17,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.33,N,002630,500,592 억,,1227048,N,N,935,N,00,N
|
|
20230714,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,675,-10,5,-1.46,129862322,191076,74.17,682,689,675,890,480,685,679.64,1.03,0,-63971,711,698,686,673,661,704,679,593,205,500,490,1,1,118583005,800,-6.43,1.12,03,0.16,-105.00,602.00,897,20230620,-24.75,576,20230316,17.19,897,-24.75,20230620,576,17.19,20230316,897,-24.75,20230620,576,17.19,20230316,0.33,N,002630,500,592 억,,1227048,N,N,935,N,00,N
|
|
20230714,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,682,-3,5,-0.44,120263267,176904,68.67,682,689,675,890,480,685,679.82,1.03,0,-63971,711,698,686,673,661,704,679,593,205,500,490,1,1,118583005,809,-6.50,1.13,03,0.15,-105.00,602.00,897,20230620,-23.97,576,20230316,18.40,897,-23.97,20230620,576,18.40,20230316,897,-23.97,20230620,576,18.40,20230316,0.33,N,002630,500,592 억,,1227048,N,N,935,N,00,N
|
|
20230714,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,-7,5,-1.02,84509452,124167,48.20,682,689,675,890,480,685,680.61,1.03,0,-56161,711,698,686,673,661,704,679,593,205,500,490,1,1,118583005,804,-6.46,1.13,03,0.10,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.33,N,002630,500,592 억,,1227048,N,N,935,N,00,N
|
|
20230714,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,680,-5,5,-0.73,74158605,108944,42.29,682,689,675,890,480,685,680.70,1.03,0,-54462,711,698,686,673,661,704,679,593,205,500,490,1,1,118583005,806,-6.48,1.13,03,0.09,-105.00,602.00,897,20230620,-24.19,576,20230316,18.06,897,-24.19,20230620,576,18.06,20230316,897,-24.19,20230620,576,18.06,20230316,0.33,N,002630,500,592 억,,1227048,N,N,935,N,00,N
|
|
20230714,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,-7,5,-1.02,43800949,64330,24.97,682,689,675,890,480,685,680.88,1.03,0,-43943,711,698,686,673,661,704,679,593,205,500,490,1,1,118583005,804,-6.46,1.13,03,0.05,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.33,N,002630,500,592 억,,1227048,N,N,935,N,00,N
|
|
20230714,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,682,-3,5,-0.44,1691369,2480,0.96,682,685,682,890,480,685,682.00,1.03,0,-2477,711,698,686,673,661,704,679,593,205,500,490,1,1,118583005,809,-6.50,1.13,03,0.00,-105.00,602.00,897,20230620,-23.97,576,20230316,18.40,897,-23.97,20230620,576,18.40,20230316,897,-23.97,20230620,576,18.40,20230316,0.33,N,002630,500,592 억,,1227048,N,N,935,N,00,N
|
|
20230713,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,685,13,2,1.93,174650851,254691,109.78,674,699,674,873,471,672,685.74,1.02,0,15223,682,677,670,665,658,679,667,593,201,500,480,1,1,118583005,812,-6.52,1.14,03,0.21,-105.00,602.00,897,20230620,-23.63,576,20230316,18.92,897,-23.63,20230620,576,18.92,20230316,897,-23.63,20230620,576,18.92,20230316,0.32,N,002630,500,592 억,,1207838,N,N,935,N,00,N
|
|
20230713,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,688,16,2,2.38,164958838,240543,103.68,674,699,674,873,471,672,685.78,1.02,0,20535,682,677,670,665,658,679,667,593,201,500,480,1,1,118583005,816,-6.55,1.14,03,0.20,-105.00,602.00,897,20230620,-23.30,576,20230316,19.44,897,-23.30,20230620,576,19.44,20230316,897,-23.30,20230620,576,19.44,20230316,0.32,N,002630,500,592 억,,1207838,N,N,95,N,00,N
|
|
20230713,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,690,18,2,2.68,160978703,234744,101.18,674,699,674,873,471,672,685.76,1.02,0,23245,682,677,670,665,658,679,667,593,201,500,480,1,1,118583005,818,-6.57,1.15,03,0.20,-105.00,602.00,897,20230620,-23.08,576,20230316,19.79,897,-23.08,20230620,576,19.79,20230316,897,-23.08,20230620,576,19.79,20230316,0.32,N,002630,500,592 억,,1207838,N,N,95,N,00,N
|
|
20230713,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,689,17,2,2.53,147651533,215343,92.82,674,699,674,873,471,672,685.66,1.02,0,28143,682,677,670,665,658,679,667,593,201,500,480,1,1,118583005,817,-6.56,1.14,03,0.18,-105.00,602.00,897,20230620,-23.19,576,20230316,19.62,897,-23.19,20230620,576,19.62,20230316,897,-23.19,20230620,576,19.62,20230316,0.32,N,002630,500,592 억,,1207838,N,N,95,N,00,N
|
|
20230713,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,694,22,2,3.27,143076730,208724,89.96,674,699,674,873,471,672,685.48,1.02,0,29472,682,677,670,665,658,679,667,593,201,500,480,1,1,118583005,823,-6.61,1.15,03,0.18,-105.00,602.00,897,20230620,-22.63,576,20230316,20.49,897,-22.63,20230620,576,20.49,20230316,897,-22.63,20230620,576,20.49,20230316,0.32,N,002630,500,592 억,,1207838,N,N,95,N,00,N
|
|
20230713,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,691,19,2,2.83,118511989,173074,74.60,674,699,674,873,471,672,684.75,1.02,0,23801,682,677,670,665,658,679,667,593,201,500,480,1,1,118583005,819,-6.58,1.15,03,0.15,-105.00,602.00,897,20230620,-22.97,576,20230316,19.97,897,-22.97,20230620,576,19.97,20230316,897,-22.97,20230620,576,19.97,20230316,0.32,N,002630,500,592 억,,1207838,N,N,95,N,00,N
|
|
20230713,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,680,8,2,1.19,89991798,131591,56.72,674,699,674,873,471,672,683.88,1.02,0,13183,682,677,670,665,658,679,667,593,201,500,480,1,1,118583005,806,-6.48,1.13,03,0.11,-105.00,602.00,897,20230620,-24.19,576,20230316,18.06,897,-24.19,20230620,576,18.06,20230316,897,-24.19,20230620,576,18.06,20230316,0.32,N,002630,500,592 억,,1207838,N,N,95,N,00,N
|
|
20230713,090126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,674,2,2,0.30,55268,82,0.04,674,674,674,873,471,672,674.00,1.02,0,0,682,677,670,665,658,679,667,593,201,500,480,1,1,118583005,799,-6.42,1.12,03,0.00,-105.00,602.00,897,20230620,-24.86,576,20230316,17.01,897,-24.86,20230620,576,17.01,20230316,897,-24.86,20230620,576,17.01,20230316,0.32,N,002630,500,592 억,,1207838,N,N,95,N,00,N
|
|
20230712,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,5,2,0.75,153757111,229562,118.32,663,675,663,867,467,667,669.78,1.02,0,-8079,679,673,667,661,655,676,664,593,200,500,480,1,1,118583005,797,-6.40,1.12,03,0.19,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.32,N,002630,500,592 억,,1213337,N,N,95,N,00,N
|
|
20230712,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,3,2,0.45,135602527,202455,104.35,663,675,663,867,467,667,669.79,1.02,0,-10556,679,673,667,661,655,676,664,593,200,500,480,1,1,118583005,795,-6.38,1.11,03,0.17,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.32,N,002630,500,592 억,,1213337,N,N,0,N,00,N
|
|
20230712,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,669,2,2,0.30,124113263,185315,95.52,663,675,663,867,467,667,669.74,1.02,0,-11609,679,673,667,661,655,676,664,593,200,500,480,1,1,118583005,793,-6.37,1.11,03,0.16,-105.00,602.00,897,20230620,-25.42,576,20230316,16.15,897,-25.42,20230620,576,16.15,20230316,897,-25.42,20230620,576,16.15,20230316,0.32,N,002630,500,592 억,,1213337,N,N,0,N,00,N
|
|
20230712,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,3,2,0.45,95784282,143032,73.72,663,675,663,867,467,667,669.67,1.02,0,-15290,679,673,667,661,655,676,664,593,200,500,480,1,1,118583005,795,-6.38,1.11,03,0.12,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.32,N,002630,500,592 억,,1213337,N,N,0,N,00,N
|
|
20230712,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,673,6,2,0.90,65382975,97608,50.31,663,675,663,867,467,667,669.85,1.02,0,-15131,679,673,667,661,655,676,664,593,200,500,480,1,1,118583005,798,-6.41,1.12,03,0.08,-105.00,602.00,897,20230620,-24.97,576,20230316,16.84,897,-24.97,20230620,576,16.84,20230316,897,-24.97,20230620,576,16.84,20230316,0.32,N,002630,500,592 억,,1213337,N,N,0,N,00,N
|
|
20230712,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,674,7,2,1.05,63794514,95243,49.09,663,675,663,867,467,667,669.81,1.02,0,-14473,679,673,667,661,655,676,664,593,200,500,480,1,1,118583005,799,-6.42,1.12,03,0.08,-105.00,602.00,897,20230620,-24.86,576,20230316,17.01,897,-24.86,20230620,576,17.01,20230316,897,-24.86,20230620,576,17.01,20230316,0.32,N,002630,500,592 억,,1213337,N,N,0,N,00,N
|
|
20230712,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,669,2,2,0.30,38672686,57891,29.84,663,675,663,867,467,667,668.03,1.02,0,10091,679,673,667,661,655,676,664,593,200,500,480,1,1,118583005,793,-6.37,1.11,03,0.05,-105.00,602.00,897,20230620,-25.42,576,20230316,16.15,897,-25.42,20230620,576,16.15,20230316,897,-25.42,20230620,576,16.15,20230316,0.32,N,002630,500,592 억,,1213337,N,N,0,N,00,N
|
|
20230712,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,-1,5,-0.15,7963180,11996,6.18,663,667,663,867,467,667,663.82,1.02,0,2707,679,673,667,661,655,676,664,593,200,500,480,1,1,118583005,790,-6.34,1.11,03,0.01,-105.00,602.00,897,20230620,-25.75,576,20230316,15.62,897,-25.75,20230620,576,15.62,20230316,897,-25.75,20230620,576,15.62,20230316,0.32,N,002630,500,592 억,,1213337,N,N,0,N,00,N
|
|
20230711,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,2,2,0.30,129139630,193843,58.57,662,673,661,864,466,665,666.20,1.01,0,9514,729,696,666,633,603,682,619,593,199,500,470,1,1,118583005,791,-6.35,1.11,03,0.16,-105.00,602.00,897,20230620,-25.64,576,20230316,15.80,897,-25.64,20230620,576,15.80,20230316,897,-25.64,20230620,576,15.80,20230316,0.32,N,002630,500,592 억,,1195507,N,N,0,N,00,N
|
|
20230711,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,669,4,2,0.60,122394370,183739,55.51,662,673,661,864,466,665,666.13,1.01,0,6425,729,696,666,633,603,682,619,593,199,500,470,1,1,118583005,793,-6.37,1.11,03,0.15,-105.00,602.00,897,20230620,-25.42,576,20230316,16.15,897,-25.42,20230620,576,16.15,20230316,897,-25.42,20230620,576,16.15,20230316,0.32,N,002630,500,592 억,,1195507,N,N,0,N,00,N
|
|
20230711,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,1,2,0.15,105317930,158112,47.77,662,673,661,864,466,665,666.10,1.01,0,2015,729,696,666,633,603,682,619,593,199,500,470,1,1,118583005,790,-6.34,1.11,03,0.13,-105.00,602.00,897,20230620,-25.75,576,20230316,15.62,897,-25.75,20230620,576,15.62,20230316,897,-25.75,20230620,576,15.62,20230316,0.32,N,002630,500,592 억,,1195507,N,N,0,N,00,N
|
|
20230711,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,2,2,0.30,86112539,129269,39.06,662,673,661,864,466,665,666.15,1.01,0,11368,729,696,666,633,603,682,619,593,199,500,470,1,1,118583005,791,-6.35,1.11,03,0.11,-105.00,602.00,897,20230620,-25.64,576,20230316,15.80,897,-25.64,20230620,576,15.80,20230316,897,-25.64,20230620,576,15.80,20230316,0.32,N,002630,500,592 억,,1195507,N,N,0,N,00,N
|
|
20230711,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,1,2,0.15,74528783,111896,33.81,662,673,661,864,466,665,666.05,1.01,0,10018,729,696,666,633,603,682,619,593,199,500,470,1,1,118583005,790,-6.34,1.11,03,0.09,-105.00,602.00,897,20230620,-25.75,576,20230316,15.62,897,-25.75,20230620,576,15.62,20230316,897,-25.75,20230620,576,15.62,20230316,0.32,N,002630,500,592 억,,1195507,N,N,0,N,00,N
|
|
20230711,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,2,2,0.30,45015028,67460,20.38,662,673,661,864,466,665,667.28,1.01,0,4503,729,696,666,633,603,682,619,593,199,500,470,1,1,118583005,791,-6.35,1.11,03,0.06,-105.00,602.00,897,20230620,-25.64,576,20230316,15.80,897,-25.64,20230620,576,15.80,20230316,897,-25.64,20230620,576,15.80,20230316,0.32,N,002630,500,592 억,,1195507,N,N,0,N,00,N
|
|
20230711,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,6,2,0.90,27910872,41817,12.63,662,673,661,864,466,665,667.45,1.01,0,6483,729,696,666,633,603,682,619,593,199,500,470,1,1,118583005,796,-6.39,1.11,03,0.04,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.32,N,002630,500,592 억,,1195507,N,N,0,N,00,N
|
|
20230711,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,664,-1,5,-0.15,2974871,4493,1.36,662,665,662,864,466,665,662.11,1.01,0,-130,729,696,666,633,603,682,619,593,199,500,470,1,1,118583005,787,-6.32,1.10,03,0.00,-105.00,602.00,897,20230620,-25.98,576,20230316,15.28,897,-25.98,20230620,576,15.28,20230316,897,-25.98,20230620,576,15.28,20230316,0.32,N,002630,500,592 억,,1195507,N,N,0,N,00,N
|
|
20230710,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,665,-15,5,-2.21,219475865,327770,113.08,699,699,636,884,476,680,669.60,1.05,0,-55084,695,687,683,675,671,685,673,593,204,500,480,1,1,118583005,789,-6.33,1.10,03,0.28,-105.00,602.00,897,20230620,-25.86,576,20230316,15.45,897,-25.86,20230620,576,15.45,20230316,897,-25.86,20230620,576,15.45,20230316,0.32,N,002630,500,592 억,,1250581,N,N,0,N,00,N
|
|
20230710,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,-10,5,-1.47,197723051,295154,101.83,699,699,636,884,476,680,669.90,1.05,0,-54156,695,687,683,675,671,685,673,593,204,500,480,1,1,118583005,795,-6.38,1.11,03,0.25,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.32,N,002630,500,592 억,,1250581,N,N,0,N,00,N
|
|
20230710,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,-9,5,-1.32,173067459,258316,89.12,699,699,636,884,476,680,669.98,1.05,0,-34352,695,687,683,675,671,685,673,593,204,500,480,1,1,118583005,796,-6.39,1.11,03,0.22,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.32,N,002630,500,592 억,,1250581,N,N,0,N,00,N
|
|
20230710,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,665,-15,5,-2.21,156531808,233563,80.58,699,699,636,884,476,680,670.19,1.05,0,-38856,695,687,683,675,671,685,673,593,204,500,480,1,1,118583005,789,-6.33,1.10,03,0.20,-105.00,602.00,897,20230620,-25.86,576,20230316,15.45,897,-25.86,20230620,576,15.45,20230316,897,-25.86,20230620,576,15.45,20230316,0.32,N,002630,500,592 억,,1250581,N,N,0,N,00,N
|
|
20230710,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,-13,5,-1.91,141724231,211303,72.90,699,699,636,884,476,680,670.72,1.05,0,-35083,695,687,683,675,671,685,673,593,204,500,480,1,1,118583005,791,-6.35,1.11,03,0.18,-105.00,602.00,897,20230620,-25.64,576,20230316,15.80,897,-25.64,20230620,576,15.80,20230316,897,-25.64,20230620,576,15.80,20230316,0.32,N,002630,500,592 억,,1250581,N,N,0,N,00,N
|
|
20230710,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,668,-12,5,-1.76,117077245,174294,60.13,699,699,636,884,476,680,671.72,1.05,0,-31133,695,687,683,675,671,685,673,593,204,500,480,1,1,118583005,792,-6.36,1.11,03,0.15,-105.00,602.00,897,20230620,-25.53,576,20230316,15.97,897,-25.53,20230620,576,15.97,20230316,897,-25.53,20230620,576,15.97,20230316,0.32,N,002630,500,592 억,,1250581,N,N,0,N,00,N
|
|
20230710,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,-8,5,-1.18,100256960,149195,51.47,699,699,636,884,476,680,671.99,1.05,0,-29786,695,687,683,675,671,685,673,593,204,500,480,1,1,118583005,797,-6.40,1.12,03,0.13,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.32,N,002630,500,592 억,,1250581,N,N,0,N,00,N
|
|
20230710,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,687,7,2,1.03,7086658,10232,3.53,699,699,687,884,476,680,692.60,1.05,0,-7002,695,687,683,675,671,685,673,593,204,500,480,1,1,118583005,815,-6.54,1.14,03,0.01,-105.00,602.00,897,20230620,-23.41,576,20230316,19.27,897,-23.41,20230620,576,19.27,20230316,897,-23.41,20230620,576,19.27,20230316,0.32,N,002630,500,592 억,,1250581,N,N,0,N,00,N
|
|
20230707,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,680,-8,5,-1.16,197136018,288734,61.50,684,691,679,894,482,688,682.76,1.07,0,-17764,700,694,688,682,676,691,679,593,206,500,490,1,1,118583005,806,-6.48,1.13,03,0.24,-105.00,602.00,897,20230620,-24.19,576,20230316,18.06,897,-24.19,20230620,576,18.06,20230316,897,-24.19,20230620,576,18.06,20230316,0.31,N,002630,500,592 억,,1271785,N,N,0,N,00,N
|
|
20230707,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,683,-5,5,-0.73,168446735,246619,52.53,684,691,679,894,482,688,683.02,1.07,0,-20420,700,694,688,682,676,691,679,593,206,500,490,1,1,118583005,810,-6.50,1.13,03,0.21,-105.00,602.00,897,20230620,-23.86,576,20230316,18.58,897,-23.86,20230620,576,18.58,20230316,897,-23.86,20230620,576,18.58,20230316,0.31,N,002630,500,592 억,,1271785,N,N,0,N,00,N
|
|
20230707,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,684,-4,5,-0.58,145538766,213016,45.37,684,691,679,894,482,688,683.23,1.07,0,-5950,700,694,688,682,676,691,679,593,206,500,490,1,1,118583005,811,-6.51,1.14,03,0.18,-105.00,602.00,897,20230620,-23.75,576,20230316,18.75,897,-23.75,20230620,576,18.75,20230316,897,-23.75,20230620,576,18.75,20230316,0.31,N,002630,500,592 억,,1271785,N,N,0,N,00,N
|
|
20230707,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,682,-6,5,-0.87,133325951,195123,41.56,684,691,679,894,482,688,683.29,1.07,0,2713,700,694,688,682,676,691,679,593,206,500,490,1,1,118583005,809,-6.50,1.13,03,0.16,-105.00,602.00,897,20230620,-23.97,576,20230316,18.40,897,-23.97,20230620,576,18.40,20230316,897,-23.97,20230620,576,18.40,20230316,0.31,N,002630,500,592 억,,1271785,N,N,0,N,00,N
|
|
20230707,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,684,-4,5,-0.58,124105034,181647,38.69,684,691,679,894,482,688,683.22,1.07,0,10711,700,694,688,682,676,691,679,593,206,500,490,1,1,118583005,811,-6.51,1.14,03,0.15,-105.00,602.00,897,20230620,-23.75,576,20230316,18.75,897,-23.75,20230620,576,18.75,20230316,897,-23.75,20230620,576,18.75,20230316,0.31,N,002630,500,592 억,,1271785,N,N,0,N,00,N
|
|
20230707,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,681,-7,5,-1.02,96739971,141503,30.14,684,691,679,894,482,688,683.66,1.07,0,12903,700,694,688,682,676,691,679,593,206,500,490,1,1,118583005,808,-6.49,1.13,03,0.12,-105.00,602.00,897,20230620,-24.08,576,20230316,18.23,897,-24.08,20230620,576,18.23,20230316,897,-24.08,20230620,576,18.23,20230316,0.31,N,002630,500,592 억,,1271785,N,N,0,N,00,N
|
|
20230707,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,691,3,2,0.44,82041612,119986,25.56,684,691,679,894,482,688,683.76,1.07,0,20237,700,694,688,682,676,691,679,593,206,500,490,1,1,118583005,819,-6.58,1.15,03,0.10,-105.00,602.00,897,20230620,-22.97,576,20230316,19.97,897,-22.97,20230620,576,19.97,20230316,897,-22.97,20230620,576,19.97,20230316,0.31,N,002630,500,592 억,,1271785,N,N,0,N,00,N
|
|
20230707,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,682,-6,5,-0.87,1459624,2134,0.45,684,684,682,894,482,688,683.99,1.07,0,-24,700,694,688,682,676,691,679,593,206,500,490,1,1,118583005,809,-6.50,1.13,03,0.00,-105.00,602.00,897,20230620,-23.97,576,20230316,18.40,897,-23.97,20230620,576,18.40,20230316,897,-23.97,20230620,576,18.40,20230316,0.31,N,002630,500,592 억,,1271785,N,N,0,N,00,N
|
|
20230706,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,688,0,3,0.00,321376905,468495,161.83,690,694,682,894,482,688,685.98,1.20,0,-139643,717,702,695,680,673,699,677,593,206,500,490,1,1,118583005,816,-6.55,1.14,03,0.40,-105.00,602.00,897,20230620,-23.30,576,20230316,19.44,897,-23.30,20230620,576,19.44,20230316,897,-23.30,20230620,576,19.44,20230316,0.32,N,002630,500,592 억,,1426562,N,N,1,N,00,N
|
|
20230706,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,686,-2,5,-0.29,304096741,443286,153.12,690,694,683,894,482,688,686.01,1.20,0,-137428,717,702,695,680,673,699,677,593,206,500,490,1,1,118583005,813,-6.53,1.14,03,0.37,-105.00,602.00,897,20230620,-23.52,576,20230316,19.10,897,-23.52,20230620,576,19.10,20230316,897,-23.52,20230620,576,19.10,20230316,0.32,N,002630,500,592 억,,1426562,N,N,1,N,00,N
|
|
20230706,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,684,-4,5,-0.58,255501807,372268,128.59,690,694,683,894,482,688,686.34,1.20,0,-103911,717,702,695,680,673,699,677,593,206,500,490,1,1,118583005,811,-6.51,1.14,03,0.31,-105.00,602.00,897,20230620,-23.75,576,20230316,18.75,897,-23.75,20230620,576,18.75,20230316,897,-23.75,20230620,576,18.75,20230316,0.32,N,002630,500,592 억,,1426562,N,N,1,N,00,N
|
|
20230706,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,690,2,2,0.29,206732750,301110,104.01,690,694,683,894,482,688,686.57,1.20,0,-94548,717,702,695,680,673,699,677,593,206,500,490,1,1,118583005,818,-6.57,1.15,03,0.25,-105.00,602.00,897,20230620,-23.08,576,20230316,19.79,897,-23.08,20230620,576,19.79,20230316,897,-23.08,20230620,576,19.79,20230316,0.32,N,002630,500,592 억,,1426562,N,N,1,N,00,N
|
|
20230706,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,684,-4,5,-0.58,174250514,253726,87.64,690,694,683,894,482,688,686.77,1.20,0,-76421,717,702,695,680,673,699,677,593,206,500,490,1,1,118583005,811,-6.51,1.14,03,0.21,-105.00,602.00,897,20230620,-23.75,576,20230316,18.75,897,-23.75,20230620,576,18.75,20230316,897,-23.75,20230620,576,18.75,20230316,0.32,N,002630,500,592 억,,1426562,N,N,1,N,00,N
|
|
20230706,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,686,-2,5,-0.29,127528364,185446,64.06,690,694,685,894,482,688,687.68,1.20,0,-40368,717,702,695,680,673,699,677,593,206,500,490,1,1,118583005,813,-6.53,1.14,03,0.16,-105.00,602.00,897,20230620,-23.52,576,20230316,19.10,897,-23.52,20230620,576,19.10,20230316,897,-23.52,20230620,576,19.10,20230316,0.32,N,002630,500,592 억,,1426562,N,N,1,N,00,N
|
|
20230706,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,691,3,2,0.44,63755093,92632,32.00,690,694,686,894,482,688,688.26,1.20,0,-26490,717,702,695,680,673,699,677,593,206,500,490,1,1,118583005,819,-6.58,1.15,03,0.08,-105.00,602.00,897,20230620,-22.97,576,20230316,19.97,897,-22.97,20230620,576,19.97,20230316,897,-22.97,20230620,576,19.97,20230316,0.32,N,002630,500,592 억,,1426562,N,N,1,N,00,N
|
|
20230706,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,691,3,2,0.44,595570,863,0.30,690,691,690,894,482,688,690.12,1.20,0,18,717,702,695,680,673,699,677,593,206,500,490,1,1,118583005,819,-6.58,1.15,03,0.00,-105.00,602.00,897,20230620,-22.97,576,20230316,19.97,897,-22.97,20230620,576,19.97,20230316,897,-22.97,20230620,576,19.97,20230316,0.32,N,002630,500,592 억,,1426562,N,N,1,N,00,N
|
|
20230705,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,688,-13,5,-1.85,201917480,288833,101.05,708,710,688,911,491,701,699.09,1.26,0,-72906,719,710,705,696,691,707,693,593,210,500,500,1,1,118583005,816,-6.55,1.14,03,0.24,-105.00,602.00,897,20230620,-23.30,576,20230316,19.44,897,-23.30,20230620,576,19.44,20230316,897,-23.30,20230620,576,19.44,20230316,0.34,N,002630,500,592 억,,1499468,N,N,1,N,00,N
|
|
20230705,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,695,-6,5,-0.86,161878973,230686,80.71,708,710,695,911,491,701,701.73,1.26,0,-78812,719,710,705,696,691,707,693,593,210,500,500,1,1,118583005,824,-6.62,1.15,03,0.19,-105.00,602.00,897,20230620,-22.52,576,20230316,20.66,897,-22.52,20230620,576,20.66,20230316,897,-22.52,20230620,576,20.66,20230316,0.34,N,002630,500,592 억,,1499468,N,N,0,N,00,N
|
|
20230705,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,700,-1,5,-0.14,124408868,176960,61.91,708,710,698,911,491,701,703.03,1.26,0,-75481,719,710,705,696,691,707,693,593,210,500,500,1,1,118583005,830,-6.67,1.16,03,0.15,-105.00,602.00,897,20230620,-21.96,576,20230316,21.53,897,-21.96,20230620,576,21.53,20230316,897,-21.96,20230620,576,21.53,20230316,0.34,N,002630,500,592 억,,1499468,N,N,0,N,00,N
|
|
20230705,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,704,3,2,0.43,105197893,149545,52.32,708,710,698,911,491,701,703.45,1.26,0,-57577,719,710,705,696,691,707,693,593,210,500,500,1,1,118583005,835,-6.70,1.17,03,0.13,-105.00,602.00,897,20230620,-21.52,576,20230316,22.22,897,-21.52,20230620,576,22.22,20230316,897,-21.52,20230620,576,22.22,20230316,0.34,N,002630,500,592 억,,1499468,N,N,0,N,00,N
|
|
20230705,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,701,0,3,0.00,89400824,127055,44.45,708,710,698,911,491,701,703.64,1.26,0,-44514,719,710,705,696,691,707,693,593,210,500,500,1,1,118583005,831,-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,-21.85,20230620,576,21.70,20230316,0.34,N,002630,500,592 억,,1499468,N,N,0,N,00,N
|
|
20230705,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,704,3,2,0.43,60916742,86377,30.22,708,710,702,911,491,701,705.24,1.26,0,-20011,719,710,705,696,691,707,693,593,210,500,500,1,1,118583005,835,-6.70,1.17,03,0.07,-105.00,602.00,897,20230620,-21.52,576,20230316,22.22,897,-21.52,20230620,576,22.22,20230316,897,-21.52,20230620,576,22.22,20230316,0.34,N,002630,500,592 억,,1499468,N,N,0,N,00,N
|
|
20230705,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,706,5,2,0.71,42246316,59810,20.92,708,710,702,911,491,701,706.34,1.26,0,-9273,719,710,705,696,691,707,693,593,210,500,500,1,1,118583005,837,-6.72,1.17,03,0.05,-105.00,602.00,897,20230620,-21.29,576,20230316,22.57,897,-21.29,20230620,576,22.57,20230316,897,-21.29,20230620,576,22.57,20230316,0.34,N,002630,500,592 억,,1499468,N,N,0,N,00,N
|
|
20230705,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,708,7,2,1.00,321432,454,0.16,708,708,708,911,491,701,708.00,1.26,0,0,719,710,705,696,691,707,693,593,210,500,500,1,1,118583005,840,-6.74,1.18,03,0.00,-105.00,602.00,897,20230620,-21.07,576,20230316,22.92,897,-21.07,20230620,576,22.92,20230316,897,-21.07,20230620,576,22.92,20230316,0.34,N,002630,500,592 억,,1499468,N,N,0,N,00,N
|
|
20230704,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,701,-14,5,-1.96,200843932,284200,87.28,706,714,700,929,501,715,706.72,1.27,0,-6586,739,727,717,705,695,733,711,593,214,500,510,1,1,118583005,831,-6.68,1.16,03,0.24,-105.00,602.00,897,20230620,-21.85,576,20230316,21.70,897,-21.85,20230620,576,21.70,20230316,897,-21.85,20230620,576,21.70,20230316,0.34,N,002630,500,592 억,,1506048,N,N,0,N,00,N
|
|
20230704,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,704,-11,5,-1.54,183495174,259491,79.70,706,714,700,929,501,715,707.14,1.27,0,-4899,739,727,717,705,695,733,711,593,214,500,510,1,1,118583005,835,-6.70,1.17,03,0.22,-105.00,602.00,897,20230620,-21.52,576,20230316,22.22,897,-21.52,20230620,576,22.22,20230316,897,-21.52,20230620,576,22.22,20230316,0.34,N,002630,500,592 억,,1506048,N,N,0,N,00,N
|
|
20230704,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,709,-6,5,-0.84,119804803,169021,51.91,706,714,706,929,501,715,708.82,1.27,0,-7866,739,727,717,705,695,733,711,593,214,500,510,1,1,118583005,841,-6.75,1.18,03,0.14,-105.00,602.00,897,20230620,-20.96,576,20230316,23.09,897,-20.96,20230620,576,23.09,20230316,897,-20.96,20230620,576,23.09,20230316,0.34,N,002630,500,592 억,,1506048,N,N,0,N,00,N
|
|
20230704,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,711,-4,5,-0.56,109318677,154223,47.37,706,714,706,929,501,715,708.84,1.27,0,-3282,739,727,717,705,695,733,711,593,214,500,510,1,1,118583005,843,-6.77,1.18,03,0.13,-105.00,602.00,897,20230620,-20.74,576,20230316,23.44,897,-20.74,20230620,576,23.44,20230316,897,-20.74,20230620,576,23.44,20230316,0.34,N,002630,500,592 억,,1506048,N,N,0,N,00,N
|
|
20230704,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,711,-4,5,-0.56,91211023,128679,39.52,706,714,706,929,501,715,708.83,1.27,0,-7480,739,727,717,705,695,733,711,593,214,500,510,1,1,118583005,843,-6.77,1.18,03,0.11,-105.00,602.00,897,20230620,-20.74,576,20230316,23.44,897,-20.74,20230620,576,23.44,20230316,897,-20.74,20230620,576,23.44,20230316,0.34,N,002630,500,592 억,,1506048,N,N,0,N,00,N
|
|
20230704,110126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,712,-3,5,-0.42,77124451,108813,33.42,706,714,706,929,501,715,708.78,1.27,0,-8353,739,727,717,705,695,733,711,593,214,500,510,1,1,118583005,844,-6.78,1.18,03,0.09,-105.00,602.00,897,20230620,-20.62,576,20230316,23.61,897,-20.62,20230620,576,23.61,20230316,897,-20.62,20230620,576,23.61,20230316,0.34,N,002630,500,592 억,,1506048,N,N,0,N,00,N
|
|
20230704,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,711,-4,5,-0.56,45549767,64331,19.76,706,714,706,929,501,715,708.05,1.27,0,9666,739,727,717,705,695,733,711,593,214,500,510,1,1,118583005,843,-6.77,1.18,03,0.05,-105.00,602.00,897,20230620,-20.74,576,20230316,23.44,897,-20.74,20230620,576,23.44,20230316,897,-20.74,20230620,576,23.44,20230316,0.34,N,002630,500,592 억,,1506048,N,N,0,N,00,N
|
|
20230704,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,708,-7,5,-0.98,9294818,13160,4.04,706,710,706,929,501,715,706.29,1.27,0,600,739,727,717,705,695,733,711,593,214,500,510,1,1,118583005,840,-6.74,1.18,03,0.01,-105.00,602.00,897,20230620,-21.07,576,20230316,22.92,897,-21.07,20230620,576,22.92,20230316,897,-21.07,20230620,576,22.92,20230316,0.34,N,002630,500,592 억,,1506048,N,N,0,N,00,N
|
|
20230703,160126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,715,0,3,0.00,233170948,324977,109.77,711,729,707,929,501,715,717.50,1.26,0,13546,729,721,707,699,685,726,704,593,214,500,510,1,1,118583005,848,-6.81,1.19,03,0.27,-105.00,602.00,897,20230620,-20.29,576,20230316,24.13,897,-20.29,20230620,576,24.13,20230316,897,-20.29,20230620,576,24.13,20230316,0.32,N,002630,500,592 억,,1492502,N,N,0,N,00,N
|
|
20230703,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,715,0,3,0.00,218203404,303965,102.68,711,729,707,929,501,715,717.86,1.26,0,15225,729,721,707,699,685,726,704,593,214,500,510,1,1,118583005,848,-6.81,1.19,03,0.26,-105.00,602.00,897,20230620,-20.29,576,20230316,24.13,897,-20.29,20230620,576,24.13,20230316,897,-20.29,20230620,576,24.13,20230316,0.32,N,002630,500,592 억,,1492502,N,N,0,N,00,N
|
|
20230703,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,714,-1,5,-0.14,183322481,254903,86.10,711,729,711,929,501,715,719.19,1.26,0,14104,729,721,707,699,685,726,704,593,214,500,510,1,1,118583005,847,-6.80,1.19,03,0.21,-105.00,602.00,897,20230620,-20.40,576,20230316,23.96,897,-20.40,20230620,576,23.96,20230316,897,-20.40,20230620,576,23.96,20230316,0.32,N,002630,500,592 억,,1492502,N,N,0,N,00,N
|
|
20230703,130126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,719,4,2,0.56,147937035,205407,69.38,711,729,711,929,501,715,720.21,1.26,0,26682,729,721,707,699,685,726,704,593,214,500,510,1,1,118583005,853,-6.85,1.19,03,0.17,-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,,1492502,N,N,0,N,00,N
|
|
20230703,120126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,720,5,2,0.70,109899800,152496,51.51,711,729,711,929,501,715,720.67,1.26,0,21043,729,721,707,699,685,726,704,593,214,500,510,1,1,118583005,854,-6.86,1.20,03,0.13,-105.00,602.00,897,20230620,-19.73,576,20230316,25.00,897,-19.73,20230620,576,25.00,20230316,897,-19.73,20230620,576,25.00,20230316,0.32,N,002630,500,592 억,,1492502,N,N,0,N,00,N
|
|
20230703,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,720,5,2,0.70,96347734,133635,45.14,711,729,711,929,501,715,720.98,1.26,0,21494,729,721,707,699,685,726,704,593,214,500,510,1,1,118583005,854,-6.86,1.20,03,0.11,-105.00,602.00,897,20230620,-19.73,576,20230316,25.00,897,-19.73,20230620,576,25.00,20230316,897,-19.73,20230620,576,25.00,20230316,0.32,N,002630,500,592 억,,1492502,N,N,0,N,00,N
|
|
20230703,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,727,12,2,1.68,59173887,82149,27.75,711,729,711,929,501,715,720.32,1.26,0,28651,729,721,707,699,685,726,704,593,214,500,510,1,1,118583005,862,-6.92,1.21,03,0.07,-105.00,602.00,897,20230620,-18.95,576,20230316,26.22,897,-18.95,20230620,576,26.22,20230316,897,-18.95,20230620,576,26.22,20230316,0.32,N,002630,500,592 억,,1492502,N,N,0,N,00,N
|
|
20230703,090126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,715,0,3,0.00,9311539,13087,4.42,711,715,711,929,501,715,711.51,1.26,0,1352,729,721,707,699,685,726,704,593,214,500,510,1,1,118583005,848,-6.81,1.19,03,0.01,-105.00,602.00,897,20230620,-20.29,576,20230316,24.13,897,-20.29,20230620,576,24.13,20230316,897,-20.29,20230620,576,24.13,20230316,0.32,N,002630,500,592 억,,1492502,N,N,0,N,00,N
|