178 lines
69 KiB
CSV
178 lines
69 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
|
|
20230831,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,652,-11,5,-1.66,119011143,180261,60.97,660,670,652,861,465,663,660.38,0.86,0,12267,685,674,661,650,637,679,655,593,198,500,470,1,1,118583005,773,-6.21,1.08,03,0.15,-105.00,602.00,897,20230620,-27.31,576,20230316,13.19,897,-27.31,20230620,576,13.19,20230316,897,-27.31,20230620,576,13.19,20230316,0.22,N,002630,500,592 억,,1016604,N,N,2,N,00,N
|
|
20230831,150147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,4,2,0.60,99481314,150494,50.90,660,670,652,861,465,663,661.03,0.86,0,12097,685,674,661,650,637,679,655,593,198,500,470,1,1,118583005,791,-6.35,1.11,03,0.13,-105.00,602.00,897,20230620,-25.64,576,20230316,15.80,897,-25.64,20230620,576,15.80,20230316,897,-25.64,20230620,576,15.80,20230316,0.22,N,002630,500,592 억,,1016604,N,N,3,N,00,N
|
|
20230831,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,663,0,3,0.00,75961380,115166,38.96,660,669,652,861,465,663,659.58,0.86,0,15221,685,674,661,650,637,679,655,593,198,500,470,1,1,118583005,786,-6.31,1.10,03,0.10,-105.00,602.00,897,20230620,-26.09,576,20230316,15.10,897,-26.09,20230620,576,15.10,20230316,897,-26.09,20230620,576,15.10,20230316,0.22,N,002630,500,592 억,,1016604,N,N,3,N,00,N
|
|
20230831,130149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,657,-6,5,-0.90,50026282,76014,25.71,660,666,652,861,465,663,658.12,0.86,0,4379,685,674,661,650,637,679,655,593,198,500,470,1,1,118583005,779,-6.26,1.09,03,0.06,-105.00,602.00,897,20230620,-26.76,576,20230316,14.06,897,-26.76,20230620,576,14.06,20230316,897,-26.76,20230620,576,14.06,20230316,0.22,N,002630,500,592 억,,1016604,N,N,3,N,00,N
|
|
20230831,120149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,659,-4,5,-0.60,42886554,65133,22.03,660,666,654,861,465,663,658.45,0.86,0,3138,685,674,661,650,637,679,655,593,198,500,470,1,1,118583005,781,-6.28,1.09,03,0.05,-105.00,602.00,897,20230620,-26.53,576,20230316,14.41,897,-26.53,20230620,576,14.41,20230316,897,-26.53,20230620,576,14.41,20230316,0.22,N,002630,500,592 억,,1016604,N,N,3,N,00,N
|
|
20230831,110210,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,-3,5,-0.45,27153325,41244,13.95,660,666,654,861,465,663,658.36,0.86,0,7063,685,674,661,650,637,679,655,593,198,500,470,1,1,118583005,783,-6.29,1.10,03,0.03,-105.00,602.00,897,20230620,-26.42,576,20230316,14.58,897,-26.42,20230620,576,14.58,20230316,897,-26.42,20230620,576,14.58,20230316,0.22,N,002630,500,592 억,,1016604,N,N,3,N,00,N
|
|
20230831,100200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,658,-5,5,-0.75,22003712,33417,11.30,660,666,654,861,465,663,658.46,0.86,0,9001,685,674,661,650,637,679,655,593,198,500,470,1,1,118583005,780,-6.27,1.09,03,0.03,-105.00,602.00,897,20230620,-26.64,576,20230316,14.24,897,-26.64,20230620,576,14.24,20230316,897,-26.64,20230620,576,14.24,20230316,0.22,N,002630,500,592 억,,1016604,N,N,3,N,00,N
|
|
20230831,090141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,663,0,3,0.00,3018004,4579,1.55,660,663,657,861,465,663,659.10,0.86,0,3135,685,674,661,650,637,679,655,593,198,500,470,1,1,118583005,786,-6.31,1.10,03,0.00,-105.00,602.00,897,20230620,-26.09,576,20230316,15.10,897,-26.09,20230620,576,15.10,20230316,897,-26.09,20230620,576,15.10,20230316,0.22,N,002630,500,592 억,,1016604,N,N,3,N,00,N
|
|
20230830,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,663,9,2,1.38,194209959,293553,83.42,657,672,648,850,458,654,661.58,0.82,0,48337,674,664,650,640,626,669,645,593,196,500,470,1,1,118583005,786,-6.31,1.10,03,0.25,-105.00,602.00,897,20230620,-26.09,576,20230316,15.10,897,-26.09,20230620,576,15.10,20230316,897,-26.09,20230620,576,15.10,20230316,0.28,N,002630,500,592 억,,977305,N,N,3,N,00,N
|
|
20230830,150145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,655,1,2,0.15,184552786,278925,79.26,657,672,648,850,458,654,661.66,0.82,0,47330,674,664,650,640,626,669,645,593,196,500,470,1,1,118583005,777,-6.24,1.09,03,0.24,-105.00,602.00,897,20230620,-26.98,576,20230316,13.72,897,-26.98,20230620,576,13.72,20230316,897,-26.98,20230620,576,13.72,20230316,0.28,N,002630,500,592 억,,977305,N,N,3,N,00,N
|
|
20230830,140149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,661,7,2,1.07,173726878,262452,74.58,657,672,648,850,458,654,661.94,0.82,0,47396,674,664,650,640,626,669,645,593,196,500,470,1,1,118583005,784,-6.30,1.10,03,0.22,-105.00,602.00,897,20230620,-26.31,576,20230316,14.76,897,-26.31,20230620,576,14.76,20230316,897,-26.31,20230620,576,14.76,20230316,0.28,N,002630,500,592 억,,977305,N,N,3,N,00,N
|
|
20230830,130146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,661,7,2,1.07,145558375,219611,62.41,657,672,648,850,458,654,662.80,0.82,0,42001,674,664,650,640,626,669,645,593,196,500,470,1,1,118583005,784,-6.30,1.10,03,0.19,-105.00,602.00,897,20230620,-26.31,576,20230316,14.76,897,-26.31,20230620,576,14.76,20230316,897,-26.31,20230620,576,14.76,20230316,0.28,N,002630,500,592 억,,977305,N,N,3,N,00,N
|
|
20230830,120151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,16,2,2.45,116558293,176223,50.08,657,671,648,850,458,654,661.42,0.82,0,45315,674,664,650,640,626,669,645,593,196,500,470,1,1,118583005,795,-6.38,1.11,03,0.15,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.28,N,002630,500,592 억,,977305,N,N,3,N,00,N
|
|
20230830,110207,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,6,2,0.92,58562887,89183,25.34,657,662,648,850,458,654,656.66,0.82,0,36250,674,664,650,640,626,669,645,593,196,500,470,1,1,118583005,783,-6.29,1.10,03,0.08,-105.00,602.00,897,20230620,-26.42,576,20230316,14.58,897,-26.42,20230620,576,14.58,20230316,897,-26.42,20230620,576,14.58,20230316,0.28,N,002630,500,592 억,,977305,N,N,3,N,00,N
|
|
20230830,100156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,653,-1,5,-0.15,29596809,45167,12.84,657,662,648,850,458,654,655.28,0.82,0,14963,674,664,650,640,626,669,645,593,196,500,470,1,1,118583005,774,-6.22,1.08,03,0.04,-105.00,602.00,897,20230620,-27.20,576,20230316,13.37,897,-27.20,20230620,576,13.37,20230316,897,-27.20,20230620,576,13.37,20230316,0.28,N,002630,500,592 억,,977305,N,N,3,N,00,N
|
|
20230830,090140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,653,-1,5,-0.15,1102705,1684,0.48,657,657,653,850,458,654,654.81,0.82,0,-1643,674,664,650,640,626,669,645,593,196,500,470,1,1,118583005,774,-6.22,1.08,03,0.00,-105.00,602.00,897,20230620,-27.20,576,20230316,13.37,897,-27.20,20230620,576,13.37,20230316,897,-27.20,20230620,576,13.37,20230316,0.28,N,002630,500,592 억,,977305,N,N,3,N,00,N
|
|
20230829,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,654,16,2,2.51,228872656,351888,129.17,636,660,636,829,447,638,650.41,0.72,0,113922,670,654,635,619,600,644,609,593,191,500,450,1,1,118583005,776,-6.23,1.09,03,0.30,-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,,852090,N,N,3,N,00,N
|
|
20230829,150146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,654,16,2,2.51,223500078,343663,126.15,636,660,636,829,447,638,650.35,0.72,0,113964,670,654,635,619,600,644,609,593,191,500,450,1,1,118583005,776,-6.23,1.09,03,0.29,-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,,852090,N,N,6,N,00,N
|
|
20230829,140149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,654,16,2,2.51,212598733,326919,120.00,636,660,636,829,447,638,650.31,0.72,0,108129,670,654,635,619,600,644,609,593,191,500,450,1,1,118583005,776,-6.23,1.09,03,0.28,-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,,852090,N,N,6,N,00,N
|
|
20230829,130147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,655,17,2,2.66,160021050,246328,90.42,636,658,636,829,447,638,649.63,0.72,0,70755,670,654,635,619,600,644,609,593,191,500,450,1,1,118583005,777,-6.24,1.09,03,0.21,-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,,852090,N,N,6,N,00,N
|
|
20230829,120149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,651,13,2,2.04,150558065,231836,85.10,636,658,636,829,447,638,649.42,0.72,0,66235,670,654,635,619,600,644,609,593,191,500,450,1,1,118583005,772,-6.20,1.08,03,0.20,-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,,852090,N,N,6,N,00,N
|
|
20230829,110227,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,653,15,2,2.35,135088663,208107,76.39,636,658,636,829,447,638,649.13,0.72,0,73055,670,654,635,619,600,644,609,593,191,500,450,1,1,118583005,774,-6.22,1.08,03,0.18,-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,,852090,N,N,6,N,00,N
|
|
20230829,100202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,650,12,2,1.88,69546827,107786,39.56,636,653,636,829,447,638,645.23,0.72,0,69863,670,654,635,619,600,644,609,593,191,500,450,1,1,118583005,771,-6.19,1.08,03,0.09,-105.00,602.00,897,20230620,-27.54,576,20230316,12.85,897,-27.54,20230620,576,12.85,20230316,897,-27.54,20230620,576,12.85,20230316,0.33,N,002630,500,592 억,,852090,N,N,6,N,00,N
|
|
20230829,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,644,6,2,0.94,9177336,14364,5.27,636,644,636,829,447,638,638.91,0.72,0,8008,670,654,635,619,600,644,609,593,191,500,450,1,1,118583005,764,-6.13,1.07,03,0.01,-105.00,602.00,897,20230620,-28.21,576,20230316,11.81,897,-28.21,20230620,576,11.81,20230316,897,-28.21,20230620,576,11.81,20230316,0.33,N,002630,500,592 억,,852090,N,N,6,N,00,N
|
|
20230828,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-10,5,-1.54,167614148,262798,15.37,639,651,616,842,454,648,637.81,0.70,0,6860,722,685,658,621,594,703,639,593,194,500,460,1,1,118583005,757,-6.08,1.06,03,0.22,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.33,N,002630,500,592 억,,835315,N,N,6,N,00,N
|
|
20230828,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,-11,5,-1.70,157602182,247111,14.45,639,651,616,842,454,648,637.78,0.70,0,-1618,722,685,658,621,594,703,639,593,194,500,460,1,1,118583005,755,-6.07,1.06,03,0.21,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.33,N,002630,500,592 억,,835315,N,N,8,N,00,N
|
|
20230828,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,-14,5,-2.16,141896591,222484,13.01,639,651,616,842,454,648,637.78,0.70,0,10369,722,685,658,621,594,703,639,593,194,500,460,1,1,118583005,752,-6.04,1.05,03,0.19,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.33,N,002630,500,592 억,,835315,N,N,8,N,00,N
|
|
20230828,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-10,5,-1.54,119221679,186795,10.93,639,651,616,842,454,648,638.25,0.70,0,1991,722,685,658,621,594,703,639,593,194,500,460,1,1,118583005,757,-6.08,1.06,03,0.16,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.33,N,002630,500,592 억,,835315,N,N,8,N,00,N
|
|
20230828,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,-16,5,-2.47,102440552,160381,9.38,639,651,616,842,454,648,638.73,0.70,0,622,722,685,658,621,594,703,639,593,194,500,460,1,1,118583005,749,-6.02,1.05,03,0.14,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.33,N,002630,500,592 억,,835315,N,N,8,N,00,N
|
|
20230828,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,-3,5,-0.46,58642183,91255,5.34,639,651,636,842,454,648,642.62,0.70,0,1528,722,685,658,621,594,703,639,593,194,500,460,1,1,118583005,765,-6.14,1.07,03,0.08,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.33,N,002630,500,592 억,,835315,N,N,8,N,00,N
|
|
20230828,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,-3,5,-0.46,40367043,62799,3.67,639,651,636,842,454,648,642.80,0.70,0,135,722,685,658,621,594,703,639,593,194,500,460,1,1,118583005,765,-6.14,1.07,03,0.05,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.33,N,002630,500,592 억,,835315,N,N,8,N,00,N
|
|
20230828,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,644,-4,5,-0.62,9458586,14804,0.87,639,644,636,842,454,648,638.92,0.70,0,1878,722,685,658,621,594,703,639,593,194,500,460,1,1,118583005,764,-6.13,1.07,03,0.01,-105.00,602.00,897,20230620,-28.21,576,20230316,11.81,897,-28.21,20230620,576,11.81,20230316,897,-28.21,20230620,576,11.81,20230316,0.33,N,002630,500,592 억,,835315,N,N,8,N,00,N
|
|
20230825,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,648,16,2,2.53,1120502680,1703637,2324.67,632,695,631,821,443,632,657.71,0.76,0,-60622,644,637,632,625,620,641,629,593,189,500,450,1,1,118583005,768,-6.17,1.08,03,1.44,-105.00,602.00,897,20230620,-27.76,576,20230316,12.50,897,-27.76,20230620,576,12.50,20230316,897,-27.76,20230620,576,12.50,20230316,0.33,N,002630,500,592 억,,903474,N,N,8,N,00,N
|
|
20230825,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,640,8,2,1.27,1058764935,1607601,2193.63,632,695,631,821,443,632,658.60,0.76,0,-94911,644,637,632,625,620,641,629,593,189,500,450,1,1,118583005,759,-6.10,1.06,03,1.36,-105.00,602.00,897,20230620,-28.65,576,20230316,11.11,897,-28.65,20230620,576,11.11,20230316,897,-28.65,20230620,576,11.11,20230316,0.33,N,002630,500,592 억,,903474,N,N,12,N,00,N
|
|
20230825,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,7,2,1.11,45351777,71290,97.28,632,645,632,821,443,632,636.16,0.76,0,-10555,644,637,632,625,620,641,629,593,189,500,450,1,1,118583005,758,-6.09,1.06,03,0.06,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.33,N,002630,500,592 억,,903474,N,N,12,N,00,N
|
|
20230825,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,5,2,0.79,31477766,49530,67.59,632,645,632,821,443,632,635.53,0.76,0,-8262,644,637,632,625,620,641,629,593,189,500,450,1,1,118583005,755,-6.07,1.06,03,0.04,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.33,N,002630,500,592 억,,903474,N,N,12,N,00,N
|
|
20230825,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,1,2,0.16,27498695,43272,59.05,632,645,632,821,443,632,635.48,0.76,0,-5110,644,637,632,625,620,641,629,593,189,500,450,1,1,118583005,751,-6.03,1.05,03,0.04,-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,,903474,N,N,12,N,00,N
|
|
20230825,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,3,2,0.47,22744920,35777,48.82,632,645,632,821,443,632,635.74,0.76,0,-2936,644,637,632,625,620,641,629,593,189,500,450,1,1,118583005,753,-6.05,1.05,03,0.03,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.33,N,002630,500,592 억,,903474,N,N,12,N,00,N
|
|
20230825,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,3,2,0.47,13715859,21540,29.39,632,645,632,821,443,632,636.76,0.76,0,-3240,644,637,632,625,620,641,629,593,189,500,450,1,1,118583005,753,-6.05,1.05,03,0.02,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.33,N,002630,500,592 억,,903474,N,N,12,N,00,N
|
|
20230825,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,0,3,0.00,1336048,2114,2.88,632,632,632,821,443,632,632.00,0.76,0,0,644,637,632,625,620,641,629,593,189,500,450,1,1,118583005,749,-6.02,1.05,03,0.00,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.33,N,002630,500,592 억,,903474,N,N,12,N,00,N
|
|
20230824,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,1,2,0.16,42292695,66946,30.97,630,639,627,820,442,631,631.74,0.77,0,-5735,650,640,630,620,610,635,615,593,189,500,450,1,1,118583005,749,-6.02,1.05,03,0.06,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.33,N,002630,500,592 억,,909209,N,N,12,N,00,N
|
|
20230824,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,1,2,0.16,39140377,61957,28.66,630,639,627,820,442,631,631.73,0.77,0,-5827,650,640,630,620,610,635,615,593,189,500,450,1,1,118583005,749,-6.02,1.05,03,0.05,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.33,N,002630,500,592 억,,909209,N,N,17,N,00,N
|
|
20230824,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,2,2,0.32,35071415,55530,25.69,630,639,627,820,442,631,631.58,0.77,0,-4634,650,640,630,620,610,635,615,593,189,500,450,1,1,118583005,751,-6.03,1.05,03,0.05,-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,,909209,N,N,17,N,00,N
|
|
20230824,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,3,2,0.48,29062494,46014,21.29,630,639,627,820,442,631,631.60,0.77,0,-4700,650,640,630,620,610,635,615,593,189,500,450,1,1,118583005,752,-6.04,1.05,03,0.04,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.33,N,002630,500,592 억,,909209,N,N,17,N,00,N
|
|
20230824,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,3,2,0.48,28656190,45373,20.99,630,639,627,820,442,631,631.57,0.77,0,-4573,650,640,630,620,610,635,615,593,189,500,450,1,1,118583005,752,-6.04,1.05,03,0.04,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.33,N,002630,500,592 억,,909209,N,N,17,N,00,N
|
|
20230824,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,1,2,0.16,23244970,36830,17.04,630,639,627,820,442,631,631.14,0.77,0,-5383,650,640,630,620,610,635,615,593,189,500,450,1,1,118583005,749,-6.02,1.05,03,0.03,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.33,N,002630,500,592 억,,909209,N,N,17,N,00,N
|
|
20230824,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,1,2,0.16,9846085,15591,7.21,630,639,627,820,442,631,631.52,0.77,0,900,650,640,630,620,610,635,615,593,189,500,450,1,1,118583005,749,-6.02,1.05,03,0.01,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.33,N,002630,500,592 억,,909209,N,N,17,N,00,N
|
|
20230824,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,2,2,0.32,1024291,1624,0.75,630,633,630,820,442,631,630.72,0.77,0,245,650,640,630,620,610,635,615,593,189,500,450,1,1,118583005,751,-6.03,1.05,03,0.00,-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,,909209,N,N,17,N,00,N
|
|
20230823,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,631,-1,5,-0.16,135510387,214575,123.01,632,640,620,821,443,632,631.53,0.74,0,26513,656,644,637,625,618,640,621,593,189,500,450,1,1,118583005,748,-6.01,1.05,03,0.18,-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,,880847,N,N,17,N,00,N
|
|
20230823,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,1,2,0.16,123374789,195351,111.99,632,640,620,821,443,632,631.55,0.74,0,26397,656,644,637,625,618,640,621,593,189,500,450,1,1,118583005,751,-6.03,1.05,03,0.16,-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,,880847,N,N,25,N,00,N
|
|
20230823,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,2,2,0.32,101457264,160599,92.07,632,640,620,821,443,632,631.74,0.74,0,21586,656,644,637,625,618,640,621,593,189,500,450,1,1,118583005,752,-6.04,1.05,03,0.14,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.33,N,002630,500,592 억,,880847,N,N,25,N,00,N
|
|
20230823,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,2,2,0.32,76354679,120929,69.32,632,640,620,821,443,632,631.39,0.74,0,14727,656,644,637,625,618,640,621,593,189,500,450,1,1,118583005,752,-6.04,1.05,03,0.10,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.33,N,002630,500,592 억,,880847,N,N,25,N,00,N
|
|
20230823,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,1,2,0.16,54021067,85599,49.07,632,640,620,821,443,632,631.08,0.74,0,-1912,656,644,637,625,618,640,621,593,189,500,450,1,1,118583005,751,-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,,880847,N,N,25,N,00,N
|
|
20230823,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,4,2,0.63,42029162,66714,38.24,632,640,620,821,443,632,629.94,0.74,0,-1928,656,644,637,625,618,640,621,593,189,500,450,1,1,118583005,754,-6.06,1.06,03,0.06,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.33,N,002630,500,592 억,,880847,N,N,25,N,00,N
|
|
20230823,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,2,2,0.32,24409886,38994,22.35,632,634,620,821,443,632,625.74,0.74,0,-5489,656,644,637,625,618,640,621,593,189,500,450,1,1,118583005,752,-6.04,1.05,03,0.03,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.33,N,002630,500,592 억,,880847,N,N,25,N,00,N
|
|
20230823,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,626,-6,5,-0.95,3587655,5700,3.27,632,632,625,821,443,632,628.45,0.74,0,-3653,656,644,637,625,618,640,621,593,189,500,450,1,1,118583005,742,-5.96,1.04,03,0.00,-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,,880847,N,N,25,N,00,N
|
|
20230822,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,-15,5,-2.32,109341266,171539,134.70,641,649,630,841,453,647,637.41,0.75,0,-10291,665,656,647,638,629,660,642,593,194,500,460,1,1,118583005,749,-6.02,1.05,03,0.14,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.32,N,002630,500,592 억,,891138,N,N,25,N,00,N
|
|
20230822,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,-11,5,-1.70,100737307,157931,124.01,641,649,630,841,453,647,637.86,0.75,0,-10022,665,656,647,638,629,660,642,593,194,500,460,1,1,118583005,754,-6.06,1.06,03,0.13,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.32,N,002630,500,592 억,,891138,N,N,38,N,00,N
|
|
20230822,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-12,5,-1.85,94172186,147577,115.88,641,649,630,841,453,647,638.12,0.75,0,-4999,665,656,647,638,629,660,642,593,194,500,460,1,1,118583005,753,-6.05,1.05,03,0.12,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.32,N,002630,500,592 억,,891138,N,N,38,N,00,N
|
|
20230822,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-9,5,-1.39,77492405,121314,95.26,641,649,630,841,453,647,638.78,0.75,0,90,665,656,647,638,629,660,642,593,194,500,460,1,1,118583005,757,-6.08,1.06,03,0.10,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.32,N,002630,500,592 억,,891138,N,N,38,N,00,N
|
|
20230822,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,-8,5,-1.24,66265646,103693,81.42,641,649,630,841,453,647,639.06,0.75,0,4219,665,656,647,638,629,660,642,593,194,500,460,1,1,118583005,758,-6.09,1.06,03,0.09,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.32,N,002630,500,592 억,,891138,N,N,38,N,00,N
|
|
20230822,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,-8,5,-1.24,63414938,99229,77.92,641,649,630,841,453,647,639.08,0.75,0,6918,665,656,647,638,629,660,642,593,194,500,460,1,1,118583005,758,-6.09,1.06,03,0.08,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.32,N,002630,500,592 억,,891138,N,N,38,N,00,N
|
|
20230822,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,-2,5,-0.31,28158482,43813,34.40,641,649,640,841,453,647,642.70,0.75,0,-1409,665,656,647,638,629,660,642,593,194,500,460,1,1,118583005,765,-6.14,1.07,03,0.04,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.32,N,002630,500,592 억,,891138,N,N,38,N,00,N
|
|
20230822,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,647,0,3,0.00,8385538,13076,10.27,641,647,641,841,453,647,641.29,0.75,0,-985,665,656,647,638,629,660,642,593,194,500,460,1,1,118583005,767,-6.16,1.07,03,0.01,-105.00,602.00,897,20230620,-27.87,576,20230316,12.33,897,-27.87,20230620,576,12.33,20230316,897,-27.87,20230620,576,12.33,20230316,0.32,N,002630,500,592 억,,891138,N,N,38,N,00,N
|
|
20230821,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,647,10,2,1.57,82503915,127032,46.51,638,656,638,828,446,637,649.47,0.75,0,9797,665,651,643,629,621,647,625,593,191,500,450,1,1,118583005,767,-6.16,1.07,03,0.11,-105.00,602.00,897,20230620,-27.87,576,20230316,12.33,897,-27.87,20230620,576,12.33,20230316,897,-27.87,20230620,576,12.33,20230316,0.34,N,002630,500,592 억,,885988,N,N,38,N,00,N
|
|
20230821,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,647,10,2,1.57,76025481,117023,42.84,638,656,638,828,446,637,649.66,0.75,0,9726,665,651,643,629,621,647,625,593,191,500,450,1,1,118583005,767,-6.16,1.07,03,0.10,-105.00,602.00,897,20230620,-27.87,576,20230316,12.33,897,-27.87,20230620,576,12.33,20230316,897,-27.87,20230620,576,12.33,20230316,0.34,N,002630,500,592 억,,885988,N,N,57,N,00,N
|
|
20230821,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,650,13,2,2.04,66071042,101688,37.23,638,656,638,828,446,637,649.74,0.75,0,10000,665,651,643,629,621,647,625,593,191,500,450,1,1,118583005,771,-6.19,1.08,03,0.09,-105.00,602.00,897,20230620,-27.54,576,20230316,12.85,897,-27.54,20230620,576,12.85,20230316,897,-27.54,20230620,576,12.85,20230316,0.34,N,002630,500,592 억,,885988,N,N,57,N,00,N
|
|
20230821,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,650,13,2,2.04,58836782,90547,33.15,638,656,638,828,446,637,649.79,0.75,0,11944,665,651,643,629,621,647,625,593,191,500,450,1,1,118583005,771,-6.19,1.08,03,0.08,-105.00,602.00,897,20230620,-27.54,576,20230316,12.85,897,-27.54,20230620,576,12.85,20230316,897,-27.54,20230620,576,12.85,20230316,0.34,N,002630,500,592 억,,885988,N,N,57,N,00,N
|
|
20230821,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,651,14,2,2.20,52532976,80852,29.60,638,656,638,828,446,637,649.74,0.75,0,11950,665,651,643,629,621,647,625,593,191,500,450,1,1,118583005,772,-6.20,1.08,03,0.07,-105.00,602.00,897,20230620,-27.42,576,20230316,13.02,897,-27.42,20230620,576,13.02,20230316,897,-27.42,20230620,576,13.02,20230316,0.34,N,002630,500,592 억,,885988,N,N,57,N,00,N
|
|
20230821,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,649,12,2,1.88,28343799,43683,15.99,638,656,638,828,446,637,648.85,0.75,0,17603,665,651,643,629,621,647,625,593,191,500,450,1,1,118583005,770,-6.18,1.08,03,0.04,-105.00,602.00,897,20230620,-27.65,576,20230316,12.67,897,-27.65,20230620,576,12.67,20230316,897,-27.65,20230620,576,12.67,20230316,0.34,N,002630,500,592 억,,885988,N,N,57,N,00,N
|
|
20230821,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,655,18,2,2.83,16852690,26040,9.53,638,655,638,828,446,637,647.18,0.75,0,10230,665,651,643,629,621,647,625,593,191,500,450,1,1,118583005,777,-6.24,1.09,03,0.02,-105.00,602.00,897,20230620,-26.98,576,20230316,13.72,897,-26.98,20230620,576,13.72,20230316,897,-26.98,20230620,576,13.72,20230316,0.34,N,002630,500,592 억,,885988,N,N,57,N,00,N
|
|
20230821,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,1,2,0.16,1270896,1992,0.73,638,638,638,828,446,637,638.00,0.75,0,-12,665,651,643,629,621,647,625,593,191,500,450,1,1,118583005,757,-6.08,1.06,03,0.00,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.34,N,002630,500,592 억,,885988,N,N,57,N,00,N
|
|
20230818,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,-13,5,-2.00,174981503,273155,100.09,657,657,635,845,455,650,640.59,0.76,0,-43364,680,664,652,636,624,659,631,593,195,500,460,1,1,118583005,755,-6.07,1.06,03,0.23,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.33,N,002630,500,592 억,,895442,N,N,57,N,00,N
|
|
20230818,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,643,-7,5,-1.08,169268157,264198,96.81,657,657,635,845,455,650,640.69,0.76,0,-43562,680,664,652,636,624,659,631,593,195,500,460,1,1,118583005,762,-6.12,1.07,03,0.22,-105.00,602.00,897,20230620,-28.32,576,20230316,11.63,897,-28.32,20230620,576,11.63,20230316,897,-28.32,20230620,576,11.63,20230316,0.33,N,002630,500,592 억,,895442,N,N,265,N,00,N
|
|
20230818,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,648,-2,5,-0.31,157783128,246235,90.23,657,657,635,845,455,650,640.78,0.76,0,-43056,680,664,652,636,624,659,631,593,195,500,460,1,1,118583005,768,-6.17,1.08,03,0.21,-105.00,602.00,897,20230620,-27.76,576,20230316,12.50,897,-27.76,20230620,576,12.50,20230316,897,-27.76,20230620,576,12.50,20230316,0.33,N,002630,500,592 억,,895442,N,N,265,N,00,N
|
|
20230818,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,641,-9,5,-1.38,114805777,179111,65.63,657,657,635,845,455,650,640.98,0.76,0,-45654,680,664,652,636,624,659,631,593,195,500,460,1,1,118583005,760,-6.10,1.06,03,0.15,-105.00,602.00,897,20230620,-28.54,576,20230316,11.28,897,-28.54,20230620,576,11.28,20230316,897,-28.54,20230620,576,11.28,20230316,0.33,N,002630,500,592 억,,895442,N,N,265,N,00,N
|
|
20230818,120138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,-11,5,-1.69,106970607,166861,61.14,657,657,635,845,455,650,641.08,0.76,0,-43938,680,664,652,636,624,659,631,593,195,500,460,1,1,118583005,758,-6.09,1.06,03,0.14,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.33,N,002630,500,592 억,,895442,N,N,265,N,00,N
|
|
20230818,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,642,-8,5,-1.23,87932745,137271,50.30,657,657,635,845,455,650,640.58,0.76,0,-37704,680,664,652,636,624,659,631,593,195,500,460,1,1,118583005,761,-6.11,1.07,03,0.12,-105.00,602.00,897,20230620,-28.43,576,20230316,11.46,897,-28.43,20230620,576,11.46,20230316,897,-28.43,20230620,576,11.46,20230316,0.33,N,002630,500,592 억,,895442,N,N,265,N,00,N
|
|
20230818,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,-13,5,-2.00,61600551,96156,35.24,657,657,635,845,455,650,640.63,0.76,0,-20627,680,664,652,636,624,659,631,593,195,500,460,1,1,118583005,755,-6.07,1.06,03,0.08,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.33,N,002630,500,592 억,,895442,N,N,265,N,00,N
|
|
20230818,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,650,0,3,0.00,1887023,2874,1.05,657,657,650,845,455,650,656.58,0.76,0,-1036,680,664,652,636,624,659,631,593,195,500,460,1,1,118583005,771,-6.19,1.08,03,0.00,-105.00,602.00,897,20230620,-27.54,576,20230316,12.85,897,-27.54,20230620,576,12.85,20230316,897,-27.54,20230620,576,12.85,20230316,0.33,N,002630,500,592 억,,895442,N,N,265,N,00,N
|
|
20230817,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,650,-15,5,-2.26,177019007,271207,118.57,662,668,640,864,466,665,652.71,0.80,0,-55744,688,676,663,651,638,670,645,593,199,500,470,1,1,118583005,771,-6.19,1.08,03,0.23,-105.00,602.00,897,20230620,-27.54,576,20230316,12.85,897,-27.54,20230620,576,12.85,20230316,897,-27.54,20230620,576,12.85,20230316,0.33,N,002630,500,592 억,,951145,N,N,265,N,00,N
|
|
20230817,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,658,-7,5,-1.05,161296413,247061,108.01,662,668,640,864,466,665,652.86,0.80,0,-55608,688,676,663,651,638,670,645,593,199,500,470,1,1,118583005,780,-6.27,1.09,03,0.21,-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,,951145,N,N,0,N,00,N
|
|
20230817,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,661,-4,5,-0.60,143782322,220415,96.36,662,668,640,864,466,665,652.33,0.80,0,-54415,688,676,663,651,638,670,645,593,199,500,470,1,1,118583005,784,-6.30,1.10,03,0.19,-105.00,602.00,897,20230620,-26.31,576,20230316,14.76,897,-26.31,20230620,576,14.76,20230316,897,-26.31,20230620,576,14.76,20230316,0.33,N,002630,500,592 억,,951145,N,N,0,N,00,N
|
|
20230817,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,-5,5,-0.75,137998725,211672,92.54,662,668,640,864,466,665,651.95,0.80,0,-53368,688,676,663,651,638,670,645,593,199,500,470,1,1,118583005,783,-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,,951145,N,N,0,N,00,N
|
|
20230817,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,653,-12,5,-1.80,132358701,203105,88.79,662,668,640,864,466,665,651.68,0.80,0,-48082,688,676,663,651,638,670,645,593,199,500,470,1,1,118583005,774,-6.22,1.08,03,0.17,-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,,951145,N,N,0,N,00,N
|
|
20230817,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,652,-13,5,-1.95,119185422,182793,79.91,662,668,640,864,466,665,652.02,0.80,0,-52117,688,676,663,651,638,670,645,593,199,500,470,1,1,118583005,773,-6.21,1.08,03,0.15,-105.00,602.00,897,20230620,-27.31,576,20230316,13.19,897,-27.31,20230620,576,13.19,20230316,897,-27.31,20230620,576,13.19,20230316,0.33,N,002630,500,592 억,,951145,N,N,0,N,00,N
|
|
20230817,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,-20,5,-3.01,105174286,161062,70.41,662,668,640,864,466,665,653.00,0.80,0,-50263,688,676,663,651,638,670,645,593,199,500,470,1,1,118583005,765,-6.14,1.07,03,0.14,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.33,N,002630,500,592 억,,951145,N,N,0,N,00,N
|
|
20230817,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,660,-5,5,-0.75,5778463,8738,3.82,662,663,660,864,466,665,661.30,0.80,0,-1796,688,676,663,651,638,670,645,593,199,500,470,1,1,118583005,783,-6.29,1.10,03,0.01,-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,,951145,N,N,0,N,00,N
|
|
20230816,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,665,-3,5,-0.45,151008262,228393,102.65,675,675,650,868,468,668,661.18,0.86,0,-26185,686,676,668,658,650,673,655,593,200,500,480,1,1,118583005,789,-6.33,1.10,03,0.19,-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,,1018838,N,N,0,N,00,N
|
|
20230816,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,664,-4,5,-0.60,144947103,219244,98.54,675,675,650,868,468,668,661.12,0.86,0,-25966,686,676,668,658,650,673,655,593,200,500,480,1,1,118583005,787,-6.32,1.10,03,0.18,-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,,1018838,N,N,0,N,00,N
|
|
20230816,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,662,-6,5,-0.90,130750527,197777,88.89,675,675,650,868,468,668,661.10,0.86,0,-27165,686,676,668,658,650,673,655,593,200,500,480,1,1,118583005,785,-6.30,1.10,03,0.17,-105.00,602.00,897,20230620,-26.20,576,20230316,14.93,897,-26.20,20230620,576,14.93,20230316,897,-26.20,20230620,576,14.93,20230316,0.32,N,002630,500,592 억,,1018838,N,N,0,N,00,N
|
|
20230816,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,-2,5,-0.30,118866705,179832,80.82,675,675,650,868,468,668,660.99,0.86,0,-25517,686,676,668,658,650,673,655,593,200,500,480,1,1,118583005,790,-6.34,1.11,03,0.15,-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,,1018838,N,N,0,N,00,N
|
|
20230816,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,-1,5,-0.15,110012311,166461,74.81,675,675,650,868,468,668,660.89,0.86,0,-30835,686,676,668,658,650,673,655,593,200,500,480,1,1,118583005,791,-6.35,1.11,03,0.14,-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,,1018838,N,N,0,N,00,N
|
|
20230816,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,-1,5,-0.15,83291498,126202,56.72,675,675,650,868,468,668,659.99,0.86,0,-36295,686,676,668,658,650,673,655,593,200,500,480,1,1,118583005,791,-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,,1018838,N,N,0,N,00,N
|
|
20230816,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,654,-14,5,-2.10,54933987,83573,37.56,675,675,650,868,468,668,657.32,0.86,0,-32866,686,676,668,658,650,673,655,593,200,500,480,1,1,118583005,776,-6.23,1.09,03,0.07,-105.00,602.00,897,20230620,-27.09,576,20230316,13.54,897,-27.09,20230620,576,13.54,20230316,897,-27.09,20230620,576,13.54,20230316,0.32,N,002630,500,592 억,,1018838,N,N,0,N,00,N
|
|
20230816,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,-1,5,-0.15,2159472,3219,1.45,675,675,667,868,468,668,670.85,0.86,0,-1826,686,676,668,658,650,673,655,593,200,500,480,1,1,118583005,791,-6.35,1.11,03,0.00,-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,,1018838,N,N,0,N,00,N
|
|
20230814,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,668,-4,5,-0.60,146102006,219939,95.07,675,678,660,873,471,672,664.25,0.86,0,23469,689,680,671,662,653,685,667,593,201,500,480,1,1,118583005,792,-6.36,1.11,03,0.19,-105.00,602.00,897,20230620,-25.53,576,20230316,15.97,897,-25.53,20230620,576,15.97,20230316,897,-25.53,20230620,576,15.97,20230316,0.31,N,002630,500,592 억,,1022875,N,N,0,N,00,N
|
|
20230814,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,665,-7,5,-1.04,128264497,193161,83.49,675,678,660,873,471,672,664.03,0.86,0,12980,689,680,671,662,653,685,667,593,201,500,480,1,1,118583005,789,-6.33,1.10,03,0.16,-105.00,602.00,897,20230620,-25.86,576,20230316,15.45,897,-25.86,20230620,576,15.45,20230316,897,-25.86,20230620,576,15.45,20230316,0.31,N,002630,500,592 억,,1022875,N,N,0,N,00,N
|
|
20230814,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,667,-5,5,-0.74,109033309,164204,70.98,675,678,660,873,471,672,664.01,0.86,0,-466,689,680,671,662,653,685,667,593,201,500,480,1,1,118583005,791,-6.35,1.11,03,0.14,-105.00,602.00,897,20230620,-25.64,576,20230316,15.80,897,-25.64,20230620,576,15.80,20230316,897,-25.64,20230620,576,15.80,20230316,0.31,N,002630,500,592 억,,1022875,N,N,0,N,00,N
|
|
20230814,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,-6,5,-0.89,98883790,148944,64.38,675,678,660,873,471,672,663.90,0.86,0,843,689,680,671,662,653,685,667,593,201,500,480,1,1,118583005,790,-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,-25.75,20230620,576,15.62,20230316,0.31,N,002630,500,592 억,,1022875,N,N,0,N,00,N
|
|
20230814,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,-6,5,-0.89,91827440,138361,59.81,675,678,660,873,471,672,663.68,0.86,0,-1274,689,680,671,662,653,685,667,593,201,500,480,1,1,118583005,790,-6.34,1.11,03,0.12,-105.00,602.00,897,20230620,-25.75,576,20230316,15.62,897,-25.75,20230620,576,15.62,20230316,897,-25.75,20230620,576,15.62,20230316,0.31,N,002630,500,592 억,,1022875,N,N,0,N,00,N
|
|
20230814,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,-6,5,-0.89,68798129,103579,44.77,675,678,660,873,471,672,664.21,0.86,0,-11921,689,680,671,662,653,685,667,593,201,500,480,1,1,118583005,790,-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,-25.75,20230620,576,15.62,20230316,0.31,N,002630,500,592 억,,1022875,N,N,0,N,00,N
|
|
20230814,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,663,-9,5,-1.34,52810336,79464,34.35,675,678,660,873,471,672,664.58,0.86,0,-18231,689,680,671,662,653,685,667,593,201,500,480,1,1,118583005,786,-6.31,1.10,03,0.07,-105.00,602.00,897,20230620,-26.09,576,20230316,15.10,897,-26.09,20230620,576,15.10,20230316,897,-26.09,20230620,576,15.10,20230316,0.31,N,002630,500,592 억,,1022875,N,N,0,N,00,N
|
|
20230814,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,6,2,0.89,1595544,2356,1.02,675,678,675,873,471,672,677.23,0.86,0,-2300,689,680,671,662,653,685,667,593,201,500,480,1,1,118583005,804,-6.46,1.13,03,0.00,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.31,N,002630,500,592 억,,1022875,N,N,0,N,00,N
|
|
20230811,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,2,2,0.30,155382706,231337,34.54,662,680,662,871,469,670,671.67,0.82,0,52985,696,682,661,647,626,690,655,593,201,500,480,1,1,118583005,797,-6.40,1.12,03,0.20,-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,,969889,N,N,0,N,00,N
|
|
20230811,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,2,2,0.30,136597977,203274,30.35,662,680,662,871,469,670,671.99,0.82,0,51508,696,682,661,647,626,690,655,593,201,500,480,1,1,118583005,797,-6.40,1.12,03,0.17,-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,,969889,N,N,0,N,00,N
|
|
20230811,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,2,2,0.30,126006069,187476,27.99,662,680,662,871,469,670,672.12,0.82,0,45638,696,682,661,647,626,690,655,593,201,500,480,1,1,118583005,797,-6.40,1.12,03,0.16,-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,,969889,N,N,0,N,00,N
|
|
20230811,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,0,3,0.00,112454281,167233,24.97,662,680,662,871,469,670,672.44,0.82,0,39426,696,682,661,647,626,690,655,593,201,500,480,1,1,118583005,795,-6.38,1.11,03,0.14,-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,,969889,N,N,0,N,00,N
|
|
20230811,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,675,5,2,0.75,80237300,119174,17.79,662,680,662,871,469,670,673.28,0.82,0,34386,696,682,661,647,626,690,655,593,201,500,480,1,1,118583005,800,-6.43,1.12,03,0.10,-105.00,602.00,897,20230620,-24.75,576,20230316,17.19,897,-24.75,20230620,576,17.19,20230316,897,-24.75,20230620,576,17.19,20230316,0.32,N,002630,500,592 억,,969889,N,N,0,N,00,N
|
|
20230811,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,2,2,0.30,72178736,107233,16.01,662,680,662,871,469,670,673.10,0.82,0,32705,696,682,661,647,626,690,655,593,201,500,480,1,1,118583005,797,-6.40,1.12,03,0.09,-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,,969889,N,N,0,N,00,N
|
|
20230811,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,8,2,1.19,54205336,80569,12.03,662,680,662,871,469,670,672.78,0.82,0,24670,696,682,661,647,626,690,655,593,201,500,480,1,1,118583005,804,-6.46,1.13,03,0.07,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.32,N,002630,500,592 억,,969889,N,N,0,N,00,N
|
|
20230811,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,675,5,2,0.75,7513161,11330,1.69,662,678,662,871,469,670,663.12,0.82,0,956,696,682,661,647,626,690,655,593,201,500,480,1,1,118583005,800,-6.43,1.12,03,0.01,-105.00,602.00,897,20230620,-24.75,576,20230316,17.19,897,-24.75,20230620,576,17.19,20230316,897,-24.75,20230620,576,17.19,20230316,0.32,N,002630,500,592 억,,969889,N,N,0,N,00,N
|
|
20230810,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,25,2,3.88,444380648,669780,110.58,641,675,640,838,452,645,663.45,0.70,0,125134,687,666,640,619,593,676,629,593,193,500,460,1,1,118583005,795,-6.38,1.11,03,0.56,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.35,N,002630,500,592 억,,834321,N,N,17,N,00,N
|
|
20230810,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,27,2,4.19,425874373,642202,106.02,641,675,640,838,452,645,663.15,0.70,0,117967,687,666,640,619,593,676,629,593,193,500,460,1,1,118583005,797,-6.40,1.12,03,0.54,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.35,N,002630,500,592 억,,834321,N,N,17,N,00,N
|
|
20230810,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,674,29,2,4.50,365054203,551556,91.06,641,675,640,838,452,645,661.86,0.70,0,96530,687,666,640,619,593,676,629,593,193,500,460,1,1,118583005,799,-6.42,1.12,03,0.47,-105.00,602.00,897,20230620,-24.86,576,20230316,17.01,897,-24.86,20230620,576,17.01,20230316,897,-24.86,20230620,576,17.01,20230316,0.35,N,002630,500,592 억,,834321,N,N,17,N,00,N
|
|
20230810,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,25,2,3.88,297421391,450789,74.42,641,675,640,838,452,645,659.78,0.70,0,62775,687,666,640,619,593,676,629,593,193,500,460,1,1,118583005,795,-6.38,1.11,03,0.38,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.35,N,002630,500,592 억,,834321,N,N,17,N,00,N
|
|
20230810,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,666,21,2,3.26,261870426,397441,65.61,641,675,640,838,452,645,658.89,0.70,0,40086,687,666,640,619,593,676,629,593,193,500,460,1,1,118583005,790,-6.34,1.11,03,0.34,-105.00,602.00,897,20230620,-25.75,576,20230316,15.62,897,-25.75,20230620,576,15.62,20230316,897,-25.75,20230620,576,15.62,20230316,0.35,N,002630,500,592 억,,834321,N,N,17,N,00,N
|
|
20230810,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,659,14,2,2.17,170614268,260629,43.03,641,665,640,838,452,645,654.63,0.70,0,40565,687,666,640,619,593,676,629,593,193,500,460,1,1,118583005,781,-6.28,1.09,03,0.22,-105.00,602.00,897,20230620,-26.53,576,20230316,14.41,897,-26.53,20230620,576,14.41,20230316,897,-26.53,20230620,576,14.41,20230316,0.35,N,002630,500,592 억,,834321,N,N,17,N,00,N
|
|
20230810,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,654,9,2,1.40,115208100,175910,29.04,641,665,640,838,452,645,654.93,0.70,0,1697,687,666,640,619,593,676,629,593,193,500,460,1,1,118583005,776,-6.23,1.09,03,0.15,-105.00,602.00,897,20230620,-27.09,576,20230316,13.54,897,-27.09,20230620,576,13.54,20230316,897,-27.09,20230620,576,13.54,20230316,0.35,N,002630,500,592 억,,834321,N,N,17,N,00,N
|
|
20230810,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,644,-1,5,-0.16,4942578,7711,1.27,641,644,640,838,452,645,640.98,0.70,0,832,687,666,640,619,593,676,629,593,193,500,460,1,1,118583005,764,-6.13,1.07,03,0.01,-105.00,602.00,897,20230620,-28.21,576,20230316,11.81,897,-28.21,20230620,576,11.81,20230316,897,-28.21,20230620,576,11.81,20230316,0.35,N,002630,500,592 억,,834321,N,N,17,N,00,N
|
|
20230809,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,32,2,5.22,386453357,605718,288.29,615,661,614,796,430,613,638.01,0.54,0,174767,635,624,615,604,595,619,599,593,183,500,440,1,1,118583005,765,-6.14,1.07,03,0.51,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.34,N,002630,500,592 억,,638137,N,N,17,N,00,N
|
|
20230809,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,32,2,5.22,373801948,586079,278.95,615,661,614,796,430,613,637.80,0.54,0,169027,635,624,615,604,595,619,599,593,183,500,440,1,1,118583005,765,-6.14,1.07,03,0.49,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.34,N,002630,500,592 억,,638137,N,N,12,N,00,N
|
|
20230809,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,22,2,3.59,342402328,537101,255.63,615,661,614,796,430,613,637.50,0.54,0,156346,635,624,615,604,595,619,599,593,183,500,440,1,1,118583005,753,-6.05,1.05,03,0.45,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.34,N,002630,500,592 억,,638137,N,N,12,N,00,N
|
|
20230809,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,642,29,2,4.73,297768634,466782,222.17,615,661,614,796,430,613,637.92,0.54,0,127147,635,624,615,604,595,619,599,593,183,500,440,1,1,118583005,761,-6.11,1.07,03,0.39,-105.00,602.00,897,20230620,-28.43,576,20230316,11.46,897,-28.43,20230620,576,11.46,20230316,897,-28.43,20230620,576,11.46,20230316,0.34,N,002630,500,592 억,,638137,N,N,12,N,00,N
|
|
20230809,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,19,2,3.10,132008437,210040,99.97,615,638,614,796,430,613,628.49,0.54,0,131969,635,624,615,604,595,619,599,593,183,500,440,1,1,118583005,749,-6.02,1.05,03,0.18,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.34,N,002630,500,592 억,,638137,N,N,12,N,00,N
|
|
20230809,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,21,2,3.43,112861806,179642,85.50,615,638,614,796,430,613,628.26,0.54,0,124443,635,624,615,604,595,619,599,593,183,500,440,1,1,118583005,752,-6.04,1.05,03,0.15,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.34,N,002630,500,592 억,,638137,N,N,12,N,00,N
|
|
20230809,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,9,2,1.47,24625827,39743,18.92,615,623,614,796,430,613,619.63,0.54,0,29794,635,624,615,604,595,619,599,593,183,500,440,1,1,118583005,738,-5.92,1.03,03,0.03,-105.00,602.00,897,20230620,-30.66,576,20230316,7.99,897,-30.66,20230620,576,7.99,20230316,897,-30.66,20230620,576,7.99,20230316,0.34,N,002630,500,592 억,,638137,N,N,12,N,00,N
|
|
20230809,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,2,2,0.33,337635,549,0.26,615,615,615,796,430,613,615.00,0.54,0,452,635,624,615,604,595,619,599,593,183,500,440,1,1,118583005,729,-5.86,1.02,03,0.00,-105.00,602.00,897,20230620,-31.44,576,20230316,6.77,897,-31.44,20230620,576,6.77,20230316,897,-31.44,20230620,576,6.77,20230316,0.34,N,002630,500,592 억,,638137,N,N,12,N,00,N
|
|
20230808,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,-10,5,-1.61,128706286,209605,128.28,618,626,606,809,437,623,614.05,0.60,0,-65075,637,630,623,616,609,633,619,593,186,500,440,1,1,118583005,727,-5.84,1.02,03,0.18,-105.00,602.00,897,20230620,-31.66,576,20230316,6.42,897,-31.66,20230620,576,6.42,20230316,897,-31.66,20230620,576,6.42,20230316,0.35,N,002630,500,592 억,,708506,N,N,12,N,00,N
|
|
20230808,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-14,5,-2.25,110915764,180534,110.49,618,626,606,809,437,623,614.38,0.60,0,-61472,637,630,623,616,609,633,619,593,186,500,440,1,1,118583005,722,-5.80,1.01,03,0.15,-105.00,602.00,897,20230620,-32.11,576,20230316,5.73,897,-32.11,20230620,576,5.73,20230316,897,-32.11,20230620,576,5.73,20230316,0.35,N,002630,500,592 억,,708506,N,N,4,N,00,N
|
|
20230808,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,-8,5,-1.28,61070813,98948,60.56,618,626,612,809,437,623,617.20,0.60,0,-45535,637,630,623,616,609,633,619,593,186,500,440,1,1,118583005,729,-5.86,1.02,03,0.08,-105.00,602.00,897,20230620,-31.44,576,20230316,6.77,897,-31.44,20230620,576,6.77,20230316,897,-31.44,20230620,576,6.77,20230316,0.35,N,002630,500,592 억,,708506,N,N,4,N,00,N
|
|
20230808,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,-6,5,-0.96,58577761,94902,58.08,618,626,612,809,437,623,617.24,0.60,0,-43924,637,630,623,616,609,633,619,593,186,500,440,1,1,118583005,732,-5.88,1.02,03,0.08,-105.00,602.00,897,20230620,-31.22,576,20230316,7.12,897,-31.22,20230620,576,7.12,20230316,897,-31.22,20230620,576,7.12,20230316,0.35,N,002630,500,592 억,,708506,N,N,4,N,00,N
|
|
20230808,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,-10,5,-1.61,49322670,79833,48.86,618,626,612,809,437,623,617.82,0.60,0,-38842,637,630,623,616,609,633,619,593,186,500,440,1,1,118583005,727,-5.84,1.02,03,0.07,-105.00,602.00,897,20230620,-31.66,576,20230316,6.42,897,-31.66,20230620,576,6.42,20230316,897,-31.66,20230620,576,6.42,20230316,0.35,N,002630,500,592 억,,708506,N,N,4,N,00,N
|
|
20230808,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-5,5,-0.80,28444725,45916,28.10,618,626,618,809,437,623,619.49,0.60,0,-24010,637,630,623,616,609,633,619,593,186,500,440,1,1,118583005,733,-5.89,1.03,03,0.04,-105.00,602.00,897,20230620,-31.10,576,20230316,7.29,897,-31.10,20230620,576,7.29,20230316,897,-31.10,20230620,576,7.29,20230316,0.35,N,002630,500,592 억,,708506,N,N,4,N,00,N
|
|
20230808,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,0,3,0.00,13584851,21901,13.40,618,626,618,809,437,623,620.28,0.60,0,-7412,637,630,623,616,609,633,619,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.02,-105.00,602.00,897,20230620,-30.55,576,20230316,8.16,897,-30.55,20230620,576,8.16,20230316,897,-30.55,20230620,576,8.16,20230316,0.35,N,002630,500,592 억,,708506,N,N,4,N,00,N
|
|
20230808,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-5,5,-0.80,103824,168,0.10,618,618,618,809,437,623,618.00,0.60,0,0,637,630,623,616,609,633,619,593,186,500,440,1,1,118583005,733,-5.89,1.03,03,0.00,-105.00,602.00,897,20230620,-31.10,576,20230316,7.29,897,-31.10,20230620,576,7.29,20230316,897,-31.10,20230620,576,7.29,20230316,0.35,N,002630,500,592 억,,708506,N,N,4,N,00,N
|
|
20230807,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,0,3,0.00,101328023,163401,140.31,617,630,616,809,437,623,620.12,0.58,0,19207,639,631,625,617,611,628,614,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.14,-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,,687378,N,N,4,N,00,N
|
|
20230807,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,0,3,0.00,87706480,141438,121.46,617,630,616,809,437,623,620.11,0.58,0,18189,639,631,625,617,611,628,614,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.12,-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,,687378,N,N,0,N,00,N
|
|
20230807,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,620,-3,5,-0.48,82343358,132794,114.03,617,630,616,809,437,623,620.08,0.58,0,13877,639,631,625,617,611,628,614,593,186,500,440,1,1,118583005,735,-5.90,1.03,03,0.11,-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,,687378,N,N,0,N,00,N
|
|
20230807,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,1,2,0.16,52894488,85110,73.09,617,630,616,809,437,623,621.48,0.58,0,10369,639,631,625,617,611,628,614,593,186,500,440,1,1,118583005,740,-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,-30.43,20230620,576,8.33,20230316,0.36,N,002630,500,592 억,,687378,N,N,0,N,00,N
|
|
20230807,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,0,3,0.00,38816429,62453,53.63,617,630,616,809,437,623,621.53,0.58,0,10373,639,631,625,617,611,628,614,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.05,-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,,687378,N,N,0,N,00,N
|
|
20230807,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,0,3,0.00,27387372,44047,37.82,617,630,616,809,437,623,621.78,0.58,0,10349,639,631,625,617,611,628,614,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.04,-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,,687378,N,N,0,N,00,N
|
|
20230807,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,-1,5,-0.16,22042134,35447,30.44,617,630,616,809,437,623,621.83,0.58,0,10970,639,631,625,617,611,628,614,593,186,500,440,1,1,118583005,738,-5.92,1.03,03,0.03,-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,,687378,N,N,0,N,00,N
|
|
20230807,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,1,2,0.16,140757,228,0.20,617,624,617,809,437,623,617.36,0.58,0,-19,639,631,625,617,611,628,614,593,186,500,440,1,1,118583005,740,-5.94,1.04,03,0.00,-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,,687378,N,N,0,N,00,N
|
|
20230804,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,0,3,0.00,72873470,116448,46.97,625,633,619,809,437,623,625.80,0.59,0,-245,646,634,622,610,598,640,616,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.10,-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,,698337,N,N,0,N,00,N
|
|
20230804,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,5,2,0.80,68706866,109780,44.28,625,633,619,809,437,623,625.86,0.59,0,670,646,634,622,610,598,640,616,593,186,500,440,1,1,118583005,745,-5.98,1.04,03,0.09,-105.00,602.00,897,20230620,-29.99,576,20230316,9.03,897,-29.99,20230620,576,9.03,20230316,897,-29.99,20230620,576,9.03,20230316,0.36,N,002630,500,592 억,,698337,N,N,0,N,00,N
|
|
20230804,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,1,2,0.16,57316110,91538,36.92,625,633,619,809,437,623,626.15,0.59,0,-10840,646,634,622,610,598,640,616,593,186,500,440,1,1,118583005,740,-5.94,1.04,03,0.08,-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,,698337,N,N,0,N,00,N
|
|
20230804,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,0,3,0.00,51731034,82564,33.30,625,633,619,809,437,623,626.56,0.59,0,-13781,646,634,622,610,598,640,616,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.07,-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,,698337,N,N,0,N,00,N
|
|
20230804,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,6,2,0.96,24873620,39547,15.95,625,633,625,809,437,623,628.96,0.59,0,-7077,646,634,622,610,598,640,616,593,186,500,440,1,1,118583005,746,-5.99,1.04,03,0.03,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.36,N,002630,500,592 억,,698337,N,N,0,N,00,N
|
|
20230804,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,7,2,1.12,14260635,22661,9.14,625,633,625,809,437,623,629.30,0.59,0,1607,646,634,622,610,598,640,616,593,186,500,440,1,1,118583005,747,-6.00,1.05,03,0.02,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.36,N,002630,500,592 억,,698337,N,N,0,N,00,N
|
|
20230804,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,7,2,1.12,8224395,13063,5.27,625,633,625,809,437,623,629.59,0.59,0,670,646,634,622,610,598,640,616,593,186,500,440,1,1,118583005,747,-6.00,1.05,03,0.01,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.36,N,002630,500,592 억,,698337,N,N,0,N,00,N
|
|
20230804,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,7,2,1.12,290690,465,0.19,625,630,625,809,437,623,625.14,0.59,0,18,646,634,622,610,598,640,616,593,186,500,440,1,1,118583005,747,-6.00,1.05,03,0.00,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.36,N,002630,500,592 억,,698337,N,N,0,N,00,N
|
|
20230803,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,0,3,0.00,153260261,246936,147.33,611,634,610,809,437,623,620.65,0.57,0,20337,646,634,627,615,608,631,612,593,186,500,440,1,1,118583005,739,-5.93,1.03,03,0.21,-105.00,602.00,897,20230620,-30.55,576,20230316,8.16,897,-30.55,20230620,576,8.16,20230316,897,-30.55,20230620,576,8.16,20230316,0.35,N,002630,500,592 억,,676358,N,N,0,N,00,N
|
|
20230803,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,9,2,1.44,144893868,233534,139.34,611,634,610,809,437,623,620.44,0.57,0,17841,646,634,627,615,608,631,612,593,186,500,440,1,1,118583005,749,-6.02,1.05,03,0.20,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.35,N,002630,500,592 억,,676358,N,N,0,N,00,N
|
|
20230803,140126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,5,2,0.80,133689113,215755,128.73,611,630,610,809,437,623,619.63,0.57,0,19150,646,634,627,615,608,631,612,593,186,500,440,1,1,118583005,745,-5.98,1.04,03,0.18,-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,,676358,N,N,0,N,00,N
|
|
20230803,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,-1,5,-0.16,115523386,186751,111.43,611,630,610,809,437,623,618.60,0.57,0,16181,646,634,627,615,608,631,612,593,186,500,440,1,1,118583005,738,-5.92,1.03,03,0.16,-105.00,602.00,897,20230620,-30.66,576,20230316,7.99,897,-30.66,20230620,576,7.99,20230316,897,-30.66,20230620,576,7.99,20230316,0.35,N,002630,500,592 억,,676358,N,N,0,N,00,N
|
|
20230803,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,621,-2,5,-0.32,76819292,124086,74.04,611,630,610,809,437,623,619.08,0.57,0,989,646,634,627,615,608,631,612,593,186,500,440,1,1,118583005,736,-5.91,1.03,03,0.10,-105.00,602.00,897,20230620,-30.77,576,20230316,7.81,897,-30.77,20230620,576,7.81,20230316,897,-30.77,20230620,576,7.81,20230316,0.35,N,002630,500,592 억,,676358,N,N,0,N,00,N
|
|
20230803,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,5,2,0.80,68331154,110443,65.90,611,630,610,809,437,623,618.70,0.57,0,1356,646,634,627,615,608,631,612,593,186,500,440,1,1,118583005,745,-5.98,1.04,03,0.09,-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,,676358,N,N,0,N,00,N
|
|
20230803,100126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,-6,5,-0.96,30350806,49579,29.58,611,618,610,809,437,623,612.17,0.57,0,-3278,646,634,627,615,608,631,612,593,186,500,440,1,1,118583005,732,-5.88,1.02,03,0.04,-105.00,602.00,897,20230620,-31.22,576,20230316,7.12,897,-31.22,20230620,576,7.12,20230316,897,-31.22,20230620,576,7.12,20230316,0.35,N,002630,500,592 억,,676358,N,N,0,N,00,N
|
|
20230803,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,-12,5,-1.93,3320439,5431,3.24,611,618,611,809,437,623,611.39,0.57,0,1106,646,634,627,615,608,631,612,593,186,500,440,1,1,118583005,725,-5.82,1.01,03,0.00,-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,,676358,N,N,0,N,00,N
|
|
20230802,160127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,-11,5,-1.74,104978810,167501,66.36,630,639,620,824,444,634,626.74,0.60,0,-30758,644,638,628,622,612,642,626,593,190,500,450,1,1,118583005,739,-5.93,1.03,03,0.14,-105.00,602.00,897,20230620,-30.55,576,20230316,8.16,897,-30.55,20230620,576,8.16,20230316,897,-30.55,20230620,576,8.16,20230316,0.34,N,002630,500,592 억,,707097,N,N,0,N,00,N
|
|
20230802,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,-11,5,-1.74,92788239,147881,58.59,630,639,620,824,444,634,627.45,0.60,0,-26991,644,638,628,622,612,642,626,593,190,500,450,1,1,118583005,739,-5.93,1.03,03,0.12,-105.00,602.00,897,20230620,-30.55,576,20230316,8.16,897,-30.55,20230620,576,8.16,20230316,897,-30.55,20230620,576,8.16,20230316,0.34,N,002630,500,592 억,,707097,N,N,0,N,00,N
|
|
20230802,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,-10,5,-1.58,69282735,110107,43.62,630,639,621,824,444,634,629.23,0.60,0,-24961,644,638,628,622,612,642,626,593,190,500,450,1,1,118583005,740,-5.94,1.04,03,0.09,-105.00,602.00,897,20230620,-30.43,576,20230316,8.33,897,-30.43,20230620,576,8.33,20230316,897,-30.43,20230620,576,8.33,20230316,0.34,N,002630,500,592 억,,707097,N,N,0,N,00,N
|
|
20230802,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,-5,5,-0.79,60661523,96261,38.14,630,639,622,824,444,634,630.18,0.60,0,-19059,644,638,628,622,612,642,626,593,190,500,450,1,1,118583005,746,-5.99,1.04,03,0.08,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.34,N,002630,500,592 억,,707097,N,N,0,N,00,N
|
|
20230802,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,-4,5,-0.63,47265498,74842,29.65,630,639,626,824,444,634,631.54,0.60,0,-10348,644,638,628,622,612,642,626,593,190,500,450,1,1,118583005,747,-6.00,1.05,03,0.06,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.34,N,002630,500,592 억,,707097,N,N,0,N,00,N
|
|
20230802,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,-4,5,-0.63,36777686,58164,23.04,630,639,629,824,444,634,632.31,0.60,0,3620,644,638,628,622,612,642,626,593,190,500,450,1,1,118583005,747,-6.00,1.05,03,0.05,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.34,N,002630,500,592 억,,707097,N,N,0,N,00,N
|
|
20230802,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,0,3,0.00,20845869,32956,13.06,630,639,630,824,444,634,632.54,0.60,0,10452,644,638,628,622,612,642,626,593,190,500,450,1,1,118583005,752,-6.04,1.05,03,0.03,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.34,N,002630,500,592 억,,707097,N,N,0,N,00,N
|
|
20230802,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,-4,5,-0.63,541170,859,0.34,630,630,630,824,444,634,630.00,0.60,0,0,644,638,628,622,612,642,626,593,190,500,450,1,1,118583005,747,-6.00,1.05,03,0.00,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.34,N,002630,500,592 억,,707097,N,N,0,N,00,N
|
|
20230801,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,9,2,1.44,157911249,252298,177.77,620,634,618,812,438,625,625.89,0.54,0,56327,642,633,622,613,602,628,608,593,187,500,450,1,1,118583005,752,-6.04,1.05,03,0.21,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.33,N,002630,500,592 억,,643211,N,N,1,N,00,N
|
|
20230801,150126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,5,2,0.80,127820879,204529,144.11,620,632,618,812,438,625,624.95,0.54,0,42493,642,633,622,613,602,628,608,593,187,500,450,1,1,118583005,747,-6.00,1.05,03,0.17,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.33,N,002630,500,592 억,,643211,N,N,1,N,00,N
|
|
20230801,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,627,2,2,0.32,119350752,191034,134.61,620,632,618,812,438,625,624.76,0.54,0,42236,642,633,622,613,602,628,608,593,187,500,450,1,1,118583005,744,-5.97,1.04,03,0.16,-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,,643211,N,N,1,N,00,N
|
|
20230801,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,5,2,0.80,108347713,173480,122.24,620,632,618,812,438,625,624.55,0.54,0,50230,642,633,622,613,602,628,608,593,187,500,450,1,1,118583005,747,-6.00,1.05,03,0.15,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.33,N,002630,500,592 억,,643211,N,N,1,N,00,N
|
|
20230801,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,626,1,2,0.16,75174326,120700,85.05,620,627,618,812,438,625,622.82,0.54,0,20242,642,633,622,613,602,628,608,593,187,500,450,1,1,118583005,742,-5.96,1.04,03,0.10,-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,,643211,N,N,1,N,00,N
|
|
20230801,110126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,-2,5,-0.32,46923276,75153,52.95,620,627,620,812,438,625,624.37,0.54,0,18038,642,633,622,613,602,628,608,593,187,500,450,1,1,118583005,739,-5.93,1.03,03,0.06,-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,,643211,N,N,1,N,00,N
|
|
20230801,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,625,0,3,0.00,22084862,35433,24.97,620,626,620,812,438,625,623.29,0.54,0,18325,642,633,622,613,602,628,608,593,187,500,450,1,1,118583005,741,-5.95,1.04,03,0.03,-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,,643211,N,N,1,N,00,N
|
|
20230801,090126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,620,-5,5,-0.80,787400,1270,0.89,620,620,620,812,438,625,620.00,0.54,0,0,642,633,622,613,602,628,608,593,187,500,450,1,1,118583005,735,-5.90,1.03,03,0.00,-105.00,602.00,897,20230620,-30.88,576,20230316,7.64,897,-30.88,20230620,576,7.64,20230316,897,-30.88,20230620,576,7.64,20230316,0.33,N,002630,500,592 억,,643211,N,N,1,N,00,N
|