154 lines
60 KiB
CSV
154 lines
60 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
|
|
20230927,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,669,44,2,7.04,6565793824,9494802,7205.48,647,749,645,812,438,625,691.52,0.65,0,-326750,645,634,629,618,613,632,616,593,187,500,450,1,1,118583005,793,-6.37,1.11,03,8.01,-105.00,602.00,897,20230620,-25.42,576,20230316,16.15,897,-25.42,20230620,576,16.15,20230316,897,-25.42,20230620,576,16.15,20230316,0.20,N,002630,500,592 억,,774470,N,N,0,N,00,N
|
|
20230927,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,47,2,7.52,6366654659,9195375,6978.25,647,749,645,812,438,625,692.38,0.65,0,-353091,645,634,629,618,613,632,616,593,187,500,450,1,1,118583005,797,-6.40,1.12,03,7.75,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.20,N,002630,500,592 억,,774470,N,N,0,N,00,N
|
|
20230927,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,655,30,2,4.80,5830014157,8388018,6365.55,647,749,645,812,438,625,695.04,0.65,0,-341587,645,634,629,618,613,632,616,593,187,500,450,1,1,118583005,777,-6.24,1.09,03,7.07,-105.00,602.00,897,20230620,-26.98,576,20230316,13.72,897,-26.98,20230620,576,13.72,20230316,897,-26.98,20230620,576,13.72,20230316,0.20,N,002630,500,592 억,,774470,N,N,0,N,00,N
|
|
20230927,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,673,48,2,7.68,5419319965,7770200,5896.70,647,749,645,812,438,625,697.45,0.65,0,-336792,645,634,629,618,613,632,616,593,187,500,450,1,1,118583005,798,-6.41,1.12,03,6.55,-105.00,602.00,897,20230620,-24.97,576,20230316,16.84,897,-24.97,20230620,576,16.84,20230316,897,-24.97,20230620,576,16.84,20230316,0.20,N,002630,500,592 억,,774470,N,N,0,N,00,N
|
|
20230927,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,47,2,7.52,4995255209,7147363,5424.04,647,749,645,812,438,625,698.89,0.65,0,-282233,645,634,629,618,613,632,616,593,187,500,450,1,1,118583005,797,-6.40,1.12,03,6.03,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.20,N,002630,500,592 억,,774470,N,N,0,N,00,N
|
|
20230927,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,703,78,2,12.48,4530767478,6471222,4910.92,647,749,645,812,438,625,700.14,0.65,0,-204430,645,634,629,618,613,632,616,593,187,500,450,1,1,118583005,834,-6.70,1.17,03,5.46,-105.00,602.00,897,20230620,-21.63,576,20230316,22.05,897,-21.63,20230620,576,22.05,20230316,897,-21.63,20230620,576,22.05,20230316,0.20,N,002630,500,592 억,,774470,N,N,0,N,00,N
|
|
20230927,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,702,77,2,12.32,2258608130,3262369,2475.77,647,749,645,812,438,625,692.32,0.65,0,-166872,645,634,629,618,613,632,616,593,187,500,450,1,1,118583005,832,-6.69,1.17,03,2.75,-105.00,602.00,897,20230620,-21.74,576,20230316,21.88,897,-21.74,20230620,576,21.88,20230316,897,-21.74,20230620,576,21.88,20230316,0.20,N,002630,500,592 억,,774470,N,N,0,N,00,N
|
|
20230927,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,46,2,7.36,81401839,124471,94.46,647,671,645,812,438,625,653.98,0.65,0,-37323,645,634,629,618,613,632,616,593,187,500,450,1,1,118583005,796,-6.39,1.11,03,0.10,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.20,N,002630,500,592 억,,774470,N,N,0,N,00,N
|
|
20230926,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,625,-12,5,-1.88,81667231,129722,78.85,637,640,624,828,446,637,629.56,0.68,0,-25864,656,646,639,629,622,643,626,593,191,500,450,1,1,118583005,741,-5.95,1.04,03,0.11,-105.00,602.00,897,20230620,-30.32,576,20230316,8.51,897,-30.32,20230620,576,8.51,20230316,897,-30.32,20230620,576,8.51,20230316,0.20,N,002630,500,592 억,,808996,N,N,2,N,00,N
|
|
20230926,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,627,-10,5,-1.57,75139856,119284,72.51,637,640,624,828,446,637,629.92,0.68,0,-25814,656,646,639,629,622,643,626,593,191,500,450,1,1,118583005,744,-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,-30.10,20230620,576,8.85,20230316,0.20,N,002630,500,592 억,,808996,N,N,2,N,00,N
|
|
20230926,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,-13,5,-2.04,68477595,108694,66.07,637,640,624,828,446,637,630.00,0.68,0,-24011,656,646,639,629,622,643,626,593,191,500,450,1,1,118583005,740,-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,-30.43,20230620,576,8.33,20230316,0.20,N,002630,500,592 억,,808996,N,N,2,N,00,N
|
|
20230926,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,-8,5,-1.26,63760740,101155,61.49,637,640,625,828,446,637,630.33,0.68,0,-18949,656,646,639,629,622,643,626,593,191,500,450,1,1,118583005,746,-5.99,1.04,03,0.09,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.20,N,002630,500,592 억,,808996,N,N,2,N,00,N
|
|
20230926,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,-9,5,-1.41,52513864,83222,50.59,637,640,625,828,446,637,631.01,0.68,0,-10268,656,646,639,629,622,643,626,593,191,500,450,1,1,118583005,745,-5.98,1.04,03,0.07,-105.00,602.00,897,20230620,-29.99,576,20230316,9.03,897,-29.99,20230620,576,9.03,20230316,897,-29.99,20230620,576,9.03,20230316,0.20,N,002630,500,592 억,,808996,N,N,2,N,00,N
|
|
20230926,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,-9,5,-1.41,41899412,66284,40.29,637,640,628,828,446,637,632.12,0.68,0,-6456,656,646,639,629,622,643,626,593,191,500,450,1,1,118583005,745,-5.98,1.04,03,0.06,-105.00,602.00,897,20230620,-29.99,576,20230316,9.03,897,-29.99,20230620,576,9.03,20230316,897,-29.99,20230620,576,9.03,20230316,0.20,N,002630,500,592 억,,808996,N,N,2,N,00,N
|
|
20230926,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,631,-6,5,-0.94,20626677,32526,19.77,637,640,631,828,446,637,634.16,0.68,0,-4966,656,646,639,629,622,643,626,593,191,500,450,1,1,118583005,748,-6.01,1.05,03,0.03,-105.00,602.00,897,20230620,-29.65,576,20230316,9.55,897,-29.65,20230620,576,9.55,20230316,897,-29.65,20230620,576,9.55,20230316,0.20,N,002630,500,592 억,,808996,N,N,2,N,00,N
|
|
20230926,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,0,3,0.00,17199,27,0.02,637,637,637,828,446,637,637.00,0.68,0,-4,656,646,639,629,622,643,626,593,191,500,450,1,1,118583005,755,-6.07,1.06,03,0.00,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.20,N,002630,500,592 억,,808996,N,N,2,N,00,N
|
|
20230925,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,2,2,0.31,104652909,164285,86.68,648,649,632,825,445,635,637.02,0.70,0,-20268,656,645,637,626,618,641,622,593,190,500,450,1,1,118583005,755,-6.07,1.06,03,0.14,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.20,N,002630,500,592 억,,829264,N,N,2,N,00,N
|
|
20230925,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,4,2,0.63,87420973,137108,72.34,648,649,632,825,445,635,637.61,0.70,0,-21851,656,645,637,626,618,641,622,593,190,500,450,1,1,118583005,758,-6.09,1.06,03,0.12,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.20,N,002630,500,592 억,,829264,N,N,4,N,00,N
|
|
20230925,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,3,2,0.47,76591510,120117,63.38,648,649,632,825,445,635,637.64,0.70,0,-17848,656,645,637,626,618,641,622,593,190,500,450,1,1,118583005,757,-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,-28.87,20230620,576,10.76,20230316,0.20,N,002630,500,592 억,,829264,N,N,4,N,00,N
|
|
20230925,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,3,2,0.47,72523702,113743,60.02,648,649,632,825,445,635,637.61,0.70,0,-16321,656,645,637,626,618,641,622,593,190,500,450,1,1,118583005,757,-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,-28.87,20230620,576,10.76,20230316,0.20,N,002630,500,592 억,,829264,N,N,4,N,00,N
|
|
20230925,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,0,3,0.00,62708658,98336,51.89,648,649,632,825,445,635,637.70,0.70,0,-20143,656,645,637,626,618,641,622,593,190,500,450,1,1,118583005,753,-6.05,1.05,03,0.08,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.20,N,002630,500,592 억,,829264,N,N,4,N,00,N
|
|
20230925,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,3,2,0.47,49619929,77686,40.99,648,649,632,825,445,635,638.72,0.70,0,-22675,656,645,637,626,618,641,622,593,190,500,450,1,1,118583005,757,-6.08,1.06,03,0.07,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.20,N,002630,500,592 억,,829264,N,N,4,N,00,N
|
|
20230925,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,2,2,0.31,33107763,51652,27.25,648,649,632,825,445,635,640.98,0.70,0,-22847,656,645,637,626,618,641,622,593,190,500,450,1,1,118583005,755,-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,-28.99,20230620,576,10.59,20230316,0.20,N,002630,500,592 억,,829264,N,N,4,N,00,N
|
|
20230925,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,649,14,2,2.20,6321620,9773,5.16,648,649,646,825,445,635,646.85,0.70,0,-2065,656,645,637,626,618,641,622,593,190,500,450,1,1,118583005,770,-6.18,1.08,03,0.01,-105.00,602.00,897,20230620,-27.65,576,20230316,12.67,897,-27.65,20230620,576,12.67,20230316,897,-27.65,20230620,576,12.67,20230316,0.20,N,002630,500,592 억,,829264,N,N,4,N,00,N
|
|
20230922,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-15,5,-2.31,120072038,189520,112.32,648,648,629,845,455,650,633.56,0.71,0,-8835,662,655,643,636,624,659,640,593,195,500,460,1,1,118583005,753,-6.05,1.05,03,0.16,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.20,N,002630,500,592 억,,838098,N,N,4,N,00,N
|
|
20230922,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,-21,5,-3.23,107666257,169941,100.72,648,648,629,845,455,650,633.55,0.71,0,-5056,662,655,643,636,624,659,640,593,195,500,460,1,1,118583005,746,-5.99,1.04,03,0.14,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.20,N,002630,500,592 억,,838098,N,N,0,N,00,N
|
|
20230922,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-15,5,-2.31,77003461,121335,71.91,648,648,631,845,455,650,634.64,0.71,0,59,662,655,643,636,624,659,640,593,195,500,460,1,1,118583005,753,-6.05,1.05,03,0.10,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.20,N,002630,500,592 억,,838098,N,N,0,N,00,N
|
|
20230922,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-15,5,-2.31,50946557,80121,47.49,648,648,633,845,455,650,635.87,0.71,0,-3107,662,655,643,636,624,659,640,593,195,500,460,1,1,118583005,753,-6.05,1.05,03,0.07,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.20,N,002630,500,592 억,,838098,N,N,0,N,00,N
|
|
20230922,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,-13,5,-2.00,39639156,62300,36.92,648,648,633,845,455,650,636.26,0.71,0,-843,662,655,643,636,624,659,640,593,195,500,460,1,1,118583005,755,-6.07,1.06,03,0.05,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.20,N,002630,500,592 억,,838098,N,N,0,N,00,N
|
|
20230922,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,-11,5,-1.69,23533407,36915,21.88,648,648,635,845,455,650,637.50,0.71,0,-1333,662,655,643,636,624,659,640,593,195,500,460,1,1,118583005,758,-6.09,1.06,03,0.03,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.20,N,002630,500,592 억,,838098,N,N,0,N,00,N
|
|
20230922,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-12,5,-1.85,18154536,28461,16.87,648,648,635,845,455,650,637.87,0.71,0,2109,662,655,643,636,624,659,640,593,195,500,460,1,1,118583005,757,-6.08,1.06,03,0.02,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.20,N,002630,500,592 억,,838098,N,N,0,N,00,N
|
|
20230922,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,-5,5,-0.77,2197305,3392,2.01,648,648,645,845,455,650,647.79,0.71,0,-265,662,655,643,636,624,659,640,593,195,500,460,1,1,118583005,765,-6.14,1.07,03,0.00,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.20,N,002630,500,592 억,,838098,N,N,0,N,00,N
|
|
20230921,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,650,15,2,2.36,107224417,168445,155.32,638,650,631,825,445,635,636.55,0.74,0,-34935,641,637,634,630,627,640,633,593,190,500,450,1,1,118583005,771,-6.19,1.08,03,0.14,-105.00,602.00,897,20230620,-27.54,576,20230316,12.85,897,-27.54,20230620,576,12.85,20230316,897,-27.54,20230620,576,12.85,20230316,0.19,N,002630,500,592 억,,875364,N,N,0,N,00,N
|
|
20230921,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,643,8,2,1.26,86121809,135798,125.22,638,643,631,825,445,635,634.19,0.74,0,-28019,641,637,634,630,627,640,633,593,190,500,450,1,1,118583005,762,-6.12,1.07,03,0.11,-105.00,602.00,897,20230620,-28.32,576,20230316,11.63,897,-28.32,20230620,576,11.63,20230316,897,-28.32,20230620,576,11.63,20230316,0.19,N,002630,500,592 억,,875364,N,N,0,N,00,N
|
|
20230921,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,0,3,0.00,56892322,89874,82.87,638,638,631,825,445,635,633.02,0.74,0,-25412,641,637,634,630,627,640,633,593,190,500,450,1,1,118583005,753,-6.05,1.05,03,0.08,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.19,N,002630,500,592 억,,875364,N,N,0,N,00,N
|
|
20230921,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,631,-4,5,-0.63,51704969,81678,75.32,638,638,631,825,445,635,633.03,0.74,0,-23009,641,637,634,630,627,640,633,593,190,500,450,1,1,118583005,748,-6.01,1.05,03,0.07,-105.00,602.00,897,20230620,-29.65,576,20230316,9.55,897,-29.65,20230620,576,9.55,20230316,897,-29.65,20230620,576,9.55,20230316,0.19,N,002630,500,592 억,,875364,N,N,0,N,00,N
|
|
20230921,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,0,3,0.00,33221776,52433,48.35,638,638,632,825,445,635,633.60,0.74,0,-11577,641,637,634,630,627,640,633,593,190,500,450,1,1,118583005,753,-6.05,1.05,03,0.04,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.19,N,002630,500,592 억,,875364,N,N,0,N,00,N
|
|
20230921,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-2,5,-0.31,16692408,26330,24.28,638,638,632,825,445,635,633.97,0.74,0,-9741,641,637,634,630,627,640,633,593,190,500,450,1,1,118583005,751,-6.03,1.05,03,0.02,-105.00,602.00,897,20230620,-29.43,576,20230316,9.90,897,-29.43,20230620,576,9.90,20230316,897,-29.43,20230620,576,9.90,20230316,0.19,N,002630,500,592 억,,875364,N,N,0,N,00,N
|
|
20230921,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,-1,5,-0.16,8457824,13332,12.29,638,638,632,825,445,635,634.40,0.74,0,-2459,641,637,634,630,627,640,633,593,190,500,450,1,1,118583005,752,-6.04,1.05,03,0.01,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.19,N,002630,500,592 억,,875364,N,N,0,N,00,N
|
|
20230921,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,0,3,0.00,21674,34,0.03,638,638,635,825,445,635,637.47,0.74,0,-6,641,637,634,630,627,640,633,593,190,500,450,1,1,118583005,753,-6.05,1.05,03,0.00,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.19,N,002630,500,592 억,,875364,N,N,0,N,00,N
|
|
20230920,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-2,5,-0.31,68076872,107386,82.77,633,638,631,828,446,637,633.95,0.76,0,-22744,651,644,638,631,625,641,628,593,191,500,450,1,1,118583005,753,-6.05,1.05,03,0.09,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.21,N,002630,500,592 억,,905628,N,N,0,N,00,N
|
|
20230920,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,-3,5,-0.47,62994400,99384,76.60,633,638,631,828,446,637,633.85,0.76,0,-22614,651,644,638,631,625,641,628,593,191,500,450,1,1,118583005,752,-6.04,1.05,03,0.08,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.21,N,002630,500,592 억,,905628,N,N,0,N,00,N
|
|
20230920,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,-1,5,-0.16,50652053,79947,61.62,633,638,631,828,446,637,633.57,0.76,0,-21194,651,644,638,631,625,641,628,593,191,500,450,1,1,118583005,754,-6.06,1.06,03,0.07,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.21,N,002630,500,592 억,,905628,N,N,0,N,00,N
|
|
20230920,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-4,5,-0.63,48741435,76935,59.30,633,638,631,828,446,637,633.54,0.76,0,-18356,651,644,638,631,625,641,628,593,191,500,450,1,1,118583005,751,-6.03,1.05,03,0.06,-105.00,602.00,897,20230620,-29.43,576,20230316,9.90,897,-29.43,20230620,576,9.90,20230316,897,-29.43,20230620,576,9.90,20230316,0.21,N,002630,500,592 억,,905628,N,N,0,N,00,N
|
|
20230920,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,-1,5,-0.16,48725588,76910,59.28,633,638,631,828,446,637,633.54,0.76,0,-18335,651,644,638,631,625,641,628,593,191,500,450,1,1,118583005,754,-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,-29.10,20230620,576,10.42,20230316,0.21,N,002630,500,592 억,,905628,N,N,0,N,00,N
|
|
20230920,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,1,2,0.16,44244678,69833,53.82,633,638,631,828,446,637,633.58,0.76,0,-17377,651,644,638,631,625,641,628,593,191,500,450,1,1,118583005,757,-6.08,1.06,03,0.06,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.21,N,002630,500,592 억,,905628,N,N,0,N,00,N
|
|
20230920,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-4,5,-0.63,20778607,32830,25.30,633,636,631,828,446,637,632.92,0.76,0,-13358,651,644,638,631,625,641,628,593,191,500,450,1,1,118583005,751,-6.03,1.05,03,0.03,-105.00,602.00,897,20230620,-29.43,576,20230316,9.90,897,-29.43,20230620,576,9.90,20230316,897,-29.43,20230620,576,9.90,20230316,0.21,N,002630,500,592 억,,905628,N,N,0,N,00,N
|
|
20230920,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-4,5,-0.63,953931,1507,1.16,633,633,633,828,446,637,633.00,0.76,0,-151,651,644,638,631,625,641,628,593,191,500,450,1,1,118583005,751,-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,-29.43,20230620,576,9.90,20230316,0.21,N,002630,500,592 억,,905628,N,N,0,N,00,N
|
|
20230919,160127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,-8,5,-1.24,82606082,129747,56.74,645,645,632,838,452,645,636.66,0.79,0,-31635,679,662,646,629,613,654,621,593,193,500,460,1,1,118583005,755,-6.07,1.06,03,0.11,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.18,N,002630,500,592 억,,937263,N,N,0,N,00,N
|
|
20230919,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,-8,5,-1.24,79028434,124130,54.28,645,645,632,838,452,645,636.65,0.79,0,-31373,679,662,646,629,613,654,621,593,193,500,460,1,1,118583005,755,-6.07,1.06,03,0.10,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.18,N,002630,500,592 억,,937263,N,N,0,N,00,N
|
|
20230919,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,-8,5,-1.24,77112163,121119,52.96,645,645,632,838,452,645,636.65,0.79,0,-30826,679,662,646,629,613,654,621,593,193,500,460,1,1,118583005,755,-6.07,1.06,03,0.10,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.18,N,002630,500,592 억,,937263,N,N,0,N,00,N
|
|
20230919,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-7,5,-1.09,55296186,86671,37.90,645,645,634,838,452,645,637.98,0.79,0,-28217,679,662,646,629,613,654,621,593,193,500,460,1,1,118583005,757,-6.08,1.06,03,0.07,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.18,N,002630,500,592 억,,937263,N,N,0,N,00,N
|
|
20230919,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-7,5,-1.09,48257910,75595,33.06,645,645,635,838,452,645,638.36,0.79,0,-26486,679,662,646,629,613,654,621,593,193,500,460,1,1,118583005,757,-6.08,1.06,03,0.06,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.18,N,002630,500,592 억,,937263,N,N,0,N,00,N
|
|
20230919,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,640,-5,5,-0.78,29707577,46473,20.32,645,645,635,838,452,645,639.22,0.79,0,-17205,679,662,646,629,613,654,621,593,193,500,460,1,1,118583005,759,-6.10,1.06,03,0.04,-105.00,602.00,897,20230620,-28.65,576,20230316,11.11,897,-28.65,20230620,576,11.11,20230316,897,-28.65,20230620,576,11.11,20230316,0.18,N,002630,500,592 억,,937263,N,N,0,N,00,N
|
|
20230919,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-7,5,-1.09,21335408,33330,14.57,645,645,635,838,452,645,640.10,0.79,0,-12554,679,662,646,629,613,654,621,593,193,500,460,1,1,118583005,757,-6.08,1.06,03,0.03,-105.00,602.00,897,20230620,-28.87,576,20230316,10.76,897,-28.87,20230620,576,10.76,20230316,897,-28.87,20230620,576,10.76,20230316,0.18,N,002630,500,592 억,,937263,N,N,0,N,00,N
|
|
20230919,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,644,-1,5,-0.16,585259,908,0.40,645,645,644,838,452,645,644.43,0.79,0,-626,679,662,646,629,613,654,621,593,193,500,460,1,1,118583005,764,-6.13,1.07,03,0.00,-105.00,602.00,897,20230620,-28.21,576,20230316,11.81,897,-28.21,20230620,576,11.81,20230316,897,-28.21,20230620,576,11.81,20230316,0.18,N,002630,500,592 억,,937263,N,N,0,N,00,N
|
|
20230918,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,-7,5,-1.07,146930288,228021,129.00,650,663,630,847,457,652,644.37,0.79,0,-1554,666,659,647,640,628,662,643,593,195,500,460,1,1,118583005,765,-6.14,1.07,03,0.19,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.17,N,002630,500,592 억,,940818,N,N,0,N,00,N
|
|
20230918,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,643,-9,5,-1.38,133068261,206459,116.80,650,663,630,847,457,652,644.53,0.79,0,5428,666,659,647,640,628,662,643,593,195,500,460,1,1,118583005,762,-6.12,1.07,03,0.17,-105.00,602.00,897,20230620,-28.32,576,20230316,11.63,897,-28.32,20230620,576,11.63,20230316,897,-28.32,20230620,576,11.63,20230316,0.17,N,002630,500,592 억,,940818,N,N,0,N,00,N
|
|
20230918,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,648,-4,5,-0.61,61264278,93951,53.15,650,663,644,847,457,652,652.09,0.79,0,-3129,666,659,647,640,628,662,643,593,195,500,460,1,1,118583005,768,-6.17,1.08,03,0.08,-105.00,602.00,897,20230620,-27.76,576,20230316,12.50,897,-27.76,20230620,576,12.50,20230316,897,-27.76,20230620,576,12.50,20230316,0.17,N,002630,500,592 억,,940818,N,N,0,N,00,N
|
|
20230918,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,654,2,2,0.31,47394858,72547,41.04,650,663,650,847,457,652,653.30,0.79,0,405,666,659,647,640,628,662,643,593,195,500,460,1,1,118583005,776,-6.23,1.09,03,0.06,-105.00,602.00,897,20230620,-27.09,576,20230316,13.54,897,-27.09,20230620,576,13.54,20230316,897,-27.09,20230620,576,13.54,20230316,0.17,N,002630,500,592 억,,940818,N,N,0,N,00,N
|
|
20230918,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,654,2,2,0.31,34509913,52748,29.84,650,663,650,847,457,652,654.24,0.79,0,3412,666,659,647,640,628,662,643,593,195,500,460,1,1,118583005,776,-6.23,1.09,03,0.04,-105.00,602.00,897,20230620,-27.09,576,20230316,13.54,897,-27.09,20230620,576,13.54,20230316,897,-27.09,20230620,576,13.54,20230316,0.17,N,002630,500,592 억,,940818,N,N,0,N,00,N
|
|
20230918,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,656,4,2,0.61,28113998,42959,24.30,650,663,650,847,457,652,654.44,0.79,0,6946,666,659,647,640,628,662,643,593,195,500,460,1,1,118583005,778,-6.25,1.09,03,0.04,-105.00,602.00,897,20230620,-26.87,576,20230316,13.89,897,-26.87,20230620,576,13.89,20230316,897,-26.87,20230620,576,13.89,20230316,0.17,N,002630,500,592 억,,940818,N,N,0,N,00,N
|
|
20230918,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,653,1,2,0.15,22964099,35109,19.86,650,663,650,847,457,652,654.08,0.79,0,6342,666,659,647,640,628,662,643,593,195,500,460,1,1,118583005,774,-6.22,1.08,03,0.03,-105.00,602.00,897,20230620,-27.20,576,20230316,13.37,897,-27.20,20230620,576,13.37,20230316,897,-27.20,20230620,576,13.37,20230316,0.17,N,002630,500,592 억,,940818,N,N,0,N,00,N
|
|
20230918,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,652,0,3,0.00,2645626,4070,2.30,650,652,650,847,457,652,650.03,0.79,0,-505,666,659,647,640,628,662,643,593,195,500,460,1,1,118583005,773,-6.21,1.08,03,0.00,-105.00,602.00,897,20230620,-27.31,576,20230316,13.19,897,-27.31,20230620,576,13.19,20230316,897,-27.31,20230620,576,13.19,20230316,0.17,N,002630,500,592 억,,940818,N,N,0,N,00,N
|
|
20230915,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,652,19,2,3.00,113562745,176226,85.20,640,654,635,822,444,633,644.41,0.78,0,18008,655,643,636,624,617,650,631,593,189,500,450,1,1,118583005,773,-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,-27.31,20230620,576,13.19,20230316,0.16,N,002630,500,592 억,,922972,N,N,12,N,00,N
|
|
20230915,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,650,17,2,2.69,102610004,159415,77.08,640,652,635,822,444,633,643.67,0.78,0,17846,655,643,636,624,617,650,631,593,189,500,450,1,1,118583005,771,-6.19,1.08,03,0.13,-105.00,602.00,897,20230620,-27.54,576,20230316,12.85,897,-27.54,20230620,576,12.85,20230316,897,-27.54,20230620,576,12.85,20230316,0.16,N,002630,500,592 억,,922972,N,N,12,N,00,N
|
|
20230915,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,647,14,2,2.21,76131794,118636,57.36,640,651,635,822,444,633,641.73,0.78,0,6704,655,643,636,624,617,650,631,593,189,500,450,1,1,118583005,767,-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,-27.87,20230620,576,12.33,20230316,0.16,N,002630,500,592 억,,922972,N,N,12,N,00,N
|
|
20230915,130126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,640,7,2,1.11,37709855,59107,28.58,640,642,635,822,444,633,637.99,0.78,0,-6858,655,643,636,624,617,650,631,593,189,500,450,1,1,118583005,759,-6.10,1.06,03,0.05,-105.00,602.00,897,20230620,-28.65,576,20230316,11.11,897,-28.65,20230620,576,11.11,20230316,897,-28.65,20230620,576,11.11,20230316,0.16,N,002630,500,592 억,,922972,N,N,12,N,00,N
|
|
20230915,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,4,2,0.63,32757353,51353,24.83,640,642,635,822,444,633,637.89,0.78,0,-5601,655,643,636,624,617,650,631,593,189,500,450,1,1,118583005,755,-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,-28.99,20230620,576,10.59,20230316,0.16,N,002630,500,592 억,,922972,N,N,12,N,00,N
|
|
20230915,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,6,2,0.95,18973651,29738,14.38,640,642,635,822,444,633,638.03,0.78,0,-5093,655,643,636,624,617,650,631,593,189,500,450,1,1,118583005,758,-6.09,1.06,03,0.03,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.16,N,002630,500,592 억,,922972,N,N,12,N,00,N
|
|
20230915,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,6,2,0.95,10705636,16781,8.11,640,642,635,822,444,633,637.96,0.78,0,-159,655,643,636,624,617,650,631,593,189,500,450,1,1,118583005,758,-6.09,1.06,03,0.01,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.16,N,002630,500,592 억,,922972,N,N,12,N,00,N
|
|
20230915,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,4,2,0.63,1742010,2724,1.32,640,640,637,822,444,633,639.50,0.78,0,-791,655,643,636,624,617,650,631,593,189,500,450,1,1,118583005,755,-6.07,1.06,03,0.00,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.16,N,002630,500,592 억,,922972,N,N,12,N,00,N
|
|
20230914,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-3,5,-0.47,131326824,206442,93.44,629,648,629,826,446,636,636.14,0.83,0,-57993,656,646,639,629,622,651,634,593,190,500,450,1,1,118583005,751,-6.03,1.05,03,0.17,-105.00,602.00,897,20230620,-29.43,576,20230316,9.90,897,-29.43,20230620,576,9.90,20230316,897,-29.43,20230620,576,9.90,20230316,0.18,N,002630,500,592 억,,980965,N,N,12,N,00,N
|
|
20230914,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-1,5,-0.16,116582088,183158,82.90,629,648,629,826,446,636,636.51,0.83,0,-57178,656,646,639,629,622,651,634,593,190,500,450,1,1,118583005,753,-6.05,1.05,03,0.15,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.18,N,002630,500,592 억,,980965,N,N,9,N,00,N
|
|
20230914,140126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,-2,5,-0.31,91940408,144306,65.32,629,648,629,826,446,636,637.12,0.83,0,-51237,656,646,639,629,622,651,634,593,190,500,450,1,1,118583005,752,-6.04,1.05,03,0.12,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.18,N,002630,500,592 억,,980965,N,N,9,N,00,N
|
|
20230914,130126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,3,2,0.47,62305128,97793,44.26,629,648,629,826,446,636,637.11,0.83,0,-26450,656,646,639,629,622,651,634,593,190,500,450,1,1,118583005,758,-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,-28.76,20230620,576,10.94,20230316,0.18,N,002630,500,592 억,,980965,N,N,9,N,00,N
|
|
20230914,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,0,3,0.00,58462797,91764,41.53,629,648,629,826,446,636,637.10,0.83,0,-28410,656,646,639,629,622,651,634,593,190,500,450,1,1,118583005,754,-6.06,1.06,03,0.08,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.18,N,002630,500,592 억,,980965,N,N,9,N,00,N
|
|
20230914,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,-4,5,-0.63,53908368,84607,38.29,629,648,629,826,446,636,637.16,0.83,0,-24067,656,646,639,629,622,651,634,593,190,500,450,1,1,118583005,749,-6.02,1.05,03,0.07,-105.00,602.00,897,20230620,-29.54,576,20230316,9.72,897,-29.54,20230620,576,9.72,20230316,897,-29.54,20230620,576,9.72,20230316,0.18,N,002630,500,592 억,,980965,N,N,9,N,00,N
|
|
20230914,100126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,0,3,0.00,36995471,58003,26.25,629,648,629,826,446,636,637.82,0.83,0,-17519,656,646,639,629,622,651,634,593,190,500,450,1,1,118583005,754,-6.06,1.06,03,0.05,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.18,N,002630,500,592 억,,980965,N,N,9,N,00,N
|
|
20230914,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,-4,5,-0.63,1104785,1756,0.79,629,632,629,826,446,636,629.15,0.83,0,-130,656,646,639,629,622,651,634,593,190,500,450,1,1,118583005,749,-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,-29.54,20230620,576,9.72,20230316,0.18,N,002630,500,592 억,,980965,N,N,9,N,00,N
|
|
20230913,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,1,2,0.16,140377951,220802,53.71,635,649,632,825,445,635,635.76,0.88,0,-57654,693,663,649,619,605,657,613,593,190,500,450,1,1,118583005,754,-6.06,1.06,03,0.19,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.16,N,002630,500,592 억,,1038618,N,N,9,N,00,N
|
|
20230913,150126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,-1,5,-0.16,132532356,208452,50.71,635,649,632,825,445,635,635.79,0.88,0,-57654,693,663,649,619,605,657,613,593,190,500,450,1,1,118583005,752,-6.04,1.05,03,0.18,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.16,N,002630,500,592 억,,1038618,N,N,10,N,00,N
|
|
20230913,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,1,2,0.16,119636135,188144,45.77,635,649,632,825,445,635,635.88,0.88,0,-44578,693,663,649,619,605,657,613,593,190,500,450,1,1,118583005,754,-6.06,1.06,03,0.16,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.16,N,002630,500,592 억,,1038618,N,N,10,N,00,N
|
|
20230913,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-2,5,-0.31,102427429,161071,39.18,635,649,632,825,445,635,635.91,0.88,0,-40004,693,663,649,619,605,657,613,593,190,500,450,1,1,118583005,751,-6.03,1.05,03,0.14,-105.00,602.00,897,20230620,-29.43,576,20230316,9.90,897,-29.43,20230620,576,9.90,20230316,897,-29.43,20230620,576,9.90,20230316,0.16,N,002630,500,592 억,,1038618,N,N,10,N,00,N
|
|
20230913,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,1,2,0.16,75351679,118315,28.78,635,649,632,825,445,635,636.87,0.88,0,-32783,693,663,649,619,605,657,613,593,190,500,450,1,1,118583005,754,-6.06,1.06,03,0.10,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.16,N,002630,500,592 억,,1038618,N,N,10,N,00,N
|
|
20230913,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,-1,5,-0.16,68249642,107101,26.05,635,649,632,825,445,635,637.25,0.88,0,-24236,693,663,649,619,605,657,613,593,190,500,450,1,1,118583005,752,-6.04,1.05,03,0.09,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.16,N,002630,500,592 억,,1038618,N,N,10,N,00,N
|
|
20230913,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,642,7,2,1.10,46767182,73331,17.84,635,649,632,825,445,635,637.75,0.88,0,-9142,693,663,649,619,605,657,613,593,190,500,450,1,1,118583005,761,-6.11,1.07,03,0.06,-105.00,602.00,897,20230620,-28.43,576,20230316,11.46,897,-28.43,20230620,576,11.46,20230316,897,-28.43,20230620,576,11.46,20230316,0.16,N,002630,500,592 억,,1038618,N,N,10,N,00,N
|
|
20230913,090126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,-3,5,-0.47,9564969,15111,3.68,635,635,632,825,445,635,632.98,0.88,0,-518,693,663,649,619,605,657,613,593,190,500,450,1,1,118583005,749,-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,-29.54,20230620,576,9.72,20230316,0.16,N,002630,500,592 억,,1038618,N,N,10,N,00,N
|
|
20230912,160126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-33,5,-4.94,269347893,410879,70.86,668,679,635,868,468,668,655.54,0.93,0,-40752,706,687,670,651,634,696,660,593,200,500,480,1,1,118583005,753,-6.05,1.05,03,0.35,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.16,N,002630,500,592 억,,1102366,N,N,10,N,00,N
|
|
20230912,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,-23,5,-3.44,234221759,355963,61.39,668,679,640,868,468,668,657.99,0.93,0,-42106,706,687,670,651,634,696,660,593,200,500,480,1,1,118583005,765,-6.14,1.07,03,0.30,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.16,N,002630,500,592 억,,1102366,N,N,14,N,00,N
|
|
20230912,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,647,-21,5,-3.14,203207696,307889,53.10,668,679,645,868,468,668,660.00,0.93,0,-33081,706,687,670,651,634,696,660,593,200,500,480,1,1,118583005,767,-6.16,1.07,03,0.26,-105.00,602.00,897,20230620,-27.87,576,20230316,12.33,897,-27.87,20230620,576,12.33,20230316,897,-27.87,20230620,576,12.33,20230316,0.16,N,002630,500,592 억,,1102366,N,N,14,N,00,N
|
|
20230912,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,661,-7,5,-1.05,126081379,189630,32.70,668,679,657,868,468,668,664.88,0.93,0,-20282,706,687,670,651,634,696,660,593,200,500,480,1,1,118583005,784,-6.30,1.10,03,0.16,-105.00,602.00,897,20230620,-26.31,576,20230316,14.76,897,-26.31,20230620,576,14.76,20230316,897,-26.31,20230620,576,14.76,20230316,0.16,N,002630,500,592 억,,1102366,N,N,14,N,00,N
|
|
20230912,120125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,661,-7,5,-1.05,105615766,158604,27.35,668,679,658,868,468,668,665.91,0.93,0,-15460,706,687,670,651,634,696,660,593,200,500,480,1,1,118583005,784,-6.30,1.10,03,0.13,-105.00,602.00,897,20230620,-26.31,576,20230316,14.76,897,-26.31,20230620,576,14.76,20230316,897,-26.31,20230620,576,14.76,20230316,0.16,N,002630,500,592 억,,1102366,N,N,14,N,00,N
|
|
20230912,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,665,-3,5,-0.45,71848584,107559,18.55,668,679,663,868,468,668,667.99,0.93,0,-6400,706,687,670,651,634,696,660,593,200,500,480,1,1,118583005,789,-6.33,1.10,03,0.09,-105.00,602.00,897,20230620,-25.86,576,20230316,15.45,897,-25.86,20230620,576,15.45,20230316,897,-25.86,20230620,576,15.45,20230316,0.16,N,002630,500,592 억,,1102366,N,N,14,N,00,N
|
|
20230912,100126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,672,4,2,0.60,29182085,43533,7.51,668,679,667,868,468,668,670.34,0.93,0,-2885,706,687,670,651,634,696,660,593,200,500,480,1,1,118583005,797,-6.40,1.12,03,0.04,-105.00,602.00,897,20230620,-25.08,576,20230316,16.67,897,-25.08,20230620,576,16.67,20230316,897,-25.08,20230620,576,16.67,20230316,0.16,N,002630,500,592 억,,1102366,N,N,14,N,00,N
|
|
20230912,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,670,2,2,0.30,1324664,1983,0.34,668,670,668,868,468,668,668.01,0.93,0,-341,706,687,670,651,634,696,660,593,200,500,480,1,1,118583005,795,-6.38,1.11,03,0.00,-105.00,602.00,897,20230620,-25.31,576,20230316,16.32,897,-25.31,20230620,576,16.32,20230316,897,-25.31,20230620,576,16.32,20230316,0.16,N,002630,500,592 억,,1102366,N,N,14,N,00,N
|
|
20230911,160125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,668,12,2,1.83,386296998,574210,492.65,656,689,653,852,460,656,672.75,0.84,0,81908,668,661,656,649,644,665,653,593,196,500,470,1,1,118583005,792,-6.36,1.11,03,0.48,-105.00,602.00,897,20230620,-25.53,576,20230316,15.97,897,-25.53,20230620,576,15.97,20230316,897,-25.53,20230620,576,15.97,20230316,0.17,N,002630,500,592 억,,991186,N,N,14,N,00,N
|
|
20230911,150126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,15,2,2.29,382143329,567998,487.32,656,689,653,852,460,656,672.79,0.84,0,81858,668,661,656,649,644,665,653,593,196,500,470,1,1,118583005,796,-6.39,1.11,03,0.48,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.17,N,002630,500,592 억,,991186,N,N,17,N,00,N
|
|
20230911,140126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,676,20,2,3.05,363345568,539936,463.25,656,689,653,852,460,656,672.94,0.84,0,78944,668,661,656,649,644,665,653,593,196,500,470,1,1,118583005,802,-6.44,1.12,03,0.46,-105.00,602.00,897,20230620,-24.64,576,20230316,17.36,897,-24.64,20230620,576,17.36,20230316,897,-24.64,20230620,576,17.36,20230316,0.17,N,002630,500,592 억,,991186,N,N,17,N,00,N
|
|
20230911,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,678,22,2,3.35,331387369,492579,422.62,656,689,653,852,460,656,672.76,0.84,0,65512,668,661,656,649,644,665,653,593,196,500,470,1,1,118583005,804,-6.46,1.13,03,0.42,-105.00,602.00,897,20230620,-24.41,576,20230316,17.71,897,-24.41,20230620,576,17.71,20230316,897,-24.41,20230620,576,17.71,20230316,0.17,N,002630,500,592 억,,991186,N,N,17,N,00,N
|
|
20230911,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,676,20,2,3.05,310570073,461723,396.14,656,689,653,852,460,656,672.63,0.84,0,62733,668,661,656,649,644,665,653,593,196,500,470,1,1,118583005,802,-6.44,1.12,03,0.39,-105.00,602.00,897,20230620,-24.64,576,20230316,17.36,897,-24.64,20230620,576,17.36,20230316,897,-24.64,20230620,576,17.36,20230316,0.17,N,002630,500,592 억,,991186,N,N,17,N,00,N
|
|
20230911,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,15,2,2.29,267108944,397306,340.87,656,689,653,852,460,656,672.30,0.84,0,35580,668,661,656,649,644,665,653,593,196,500,470,1,1,118583005,796,-6.39,1.11,03,0.34,-105.00,602.00,897,20230620,-25.20,576,20230316,16.49,897,-25.20,20230620,576,16.49,20230316,897,-25.20,20230620,576,16.49,20230316,0.17,N,002630,500,592 억,,991186,N,N,17,N,00,N
|
|
20230911,100126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,679,23,2,3.51,206488425,306710,263.15,656,689,653,852,460,656,673.24,0.84,0,21012,668,661,656,649,644,665,653,593,196,500,470,1,1,118583005,805,-6.47,1.13,03,0.26,-105.00,602.00,897,20230620,-24.30,576,20230316,17.88,897,-24.30,20230620,576,17.88,20230316,897,-24.30,20230620,576,17.88,20230316,0.17,N,002630,500,592 억,,991186,N,N,17,N,00,N
|
|
20230911,090125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,655,-1,5,-0.15,11185687,17044,14.62,656,664,655,852,460,656,656.28,0.84,0,-106,668,661,656,649,644,665,653,593,196,500,470,1,1,118583005,777,-6.24,1.09,03,0.01,-105.00,602.00,897,20230620,-26.98,576,20230316,13.72,897,-26.98,20230620,576,13.72,20230316,897,-26.98,20230620,576,13.72,20230316,0.17,N,002630,500,592 억,,991186,N,N,17,N,00,N
|
|
20230908,160127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,656,0,3,0.00,76577994,116554,49.04,651,663,651,852,460,656,657.02,0.83,0,3585,672,664,651,643,630,668,647,593,196,500,470,1,1,118583005,778,-6.25,1.09,03,0.10,-105.00,602.00,897,20230620,-26.87,576,20230316,13.89,897,-26.87,20230620,576,13.89,20230316,897,-26.87,20230620,576,13.89,20230316,0.16,N,002630,500,592 억,,987601,N,N,17,N,00,N
|
|
20230908,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,656,0,3,0.00,69149140,105217,44.27,651,663,651,852,460,656,657.21,0.83,0,4526,672,664,651,643,630,668,647,593,196,500,470,1,1,118583005,778,-6.25,1.09,03,0.09,-105.00,602.00,897,20230620,-26.87,576,20230316,13.89,897,-26.87,20230620,576,13.89,20230316,897,-26.87,20230620,576,13.89,20230316,0.16,N,002630,500,592 억,,987601,N,N,25,N,00,N
|
|
20230908,140126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,659,3,2,0.46,58464627,88963,37.43,651,663,651,852,460,656,657.18,0.83,0,6477,672,664,651,643,630,668,647,593,196,500,470,1,1,118583005,781,-6.28,1.09,03,0.08,-105.00,602.00,897,20230620,-26.53,576,20230316,14.41,897,-26.53,20230620,576,14.41,20230316,897,-26.53,20230620,576,14.41,20230316,0.16,N,002630,500,592 억,,987601,N,N,25,N,00,N
|
|
20230908,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,659,3,2,0.46,46234552,70402,29.62,651,663,651,852,460,656,656.72,0.83,0,10182,672,664,651,643,630,668,647,593,196,500,470,1,1,118583005,781,-6.28,1.09,03,0.06,-105.00,602.00,897,20230620,-26.53,576,20230316,14.41,897,-26.53,20230620,576,14.41,20230316,897,-26.53,20230620,576,14.41,20230316,0.16,N,002630,500,592 억,,987601,N,N,25,N,00,N
|
|
20230908,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,657,1,2,0.15,34797162,53010,22.30,651,663,651,852,460,656,656.43,0.83,0,10120,672,664,651,643,630,668,647,593,196,500,470,1,1,118583005,779,-6.26,1.09,03,0.04,-105.00,602.00,897,20230620,-26.76,576,20230316,14.06,897,-26.76,20230620,576,14.06,20230316,897,-26.76,20230620,576,14.06,20230316,0.16,N,002630,500,592 억,,987601,N,N,25,N,00,N
|
|
20230908,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,657,1,2,0.15,27033133,41175,17.32,651,663,651,852,460,656,656.54,0.83,0,7636,672,664,651,643,630,668,647,593,196,500,470,1,1,118583005,779,-6.26,1.09,03,0.03,-105.00,602.00,897,20230620,-26.76,576,20230316,14.06,897,-26.76,20230620,576,14.06,20230316,897,-26.76,20230620,576,14.06,20230316,0.16,N,002630,500,592 억,,987601,N,N,25,N,00,N
|
|
20230908,100125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,656,0,3,0.00,10382362,15893,6.69,651,656,651,852,460,656,653.27,0.83,0,1640,672,664,651,643,630,668,647,593,196,500,470,1,1,118583005,778,-6.25,1.09,03,0.01,-105.00,602.00,897,20230620,-26.87,576,20230316,13.89,897,-26.87,20230620,576,13.89,20230316,897,-26.87,20230620,576,13.89,20230316,0.16,N,002630,500,592 억,,987601,N,N,25,N,00,N
|
|
20230908,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,652,-4,5,-0.61,840004,1290,0.54,651,652,651,852,460,656,651.17,0.83,0,496,672,664,651,643,630,668,647,593,196,500,470,1,1,118583005,773,-6.21,1.08,03,0.00,-105.00,602.00,897,20230620,-27.31,576,20230316,13.19,897,-27.31,20230620,576,13.19,20230316,897,-27.31,20230620,576,13.19,20230316,0.16,N,002630,500,592 억,,987601,N,N,25,N,00,N
|
|
20230907,160126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,656,11,2,1.71,154412868,237314,156.83,646,659,638,838,452,645,650.67,0.82,0,17690,662,653,642,633,622,658,638,593,193,500,460,1,1,118583005,778,-6.25,1.09,03,0.20,-105.00,602.00,897,20230620,-26.87,576,20230316,13.89,897,-26.87,20230620,576,13.89,20230316,897,-26.87,20230620,576,13.89,20230316,0.17,N,002630,500,592 억,,969911,N,N,25,N,00,N
|
|
20230907,150125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,649,4,2,0.62,130414200,200488,132.49,646,659,638,838,452,645,650.48,0.82,0,16957,662,653,642,633,622,658,638,593,193,500,460,1,1,118583005,770,-6.18,1.08,03,0.17,-105.00,602.00,897,20230620,-27.65,576,20230316,12.67,897,-27.65,20230620,576,12.67,20230316,897,-27.65,20230620,576,12.67,20230316,0.17,N,002630,500,592 억,,969911,N,N,38,N,00,N
|
|
20230907,140125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,651,6,2,0.93,112248862,172550,114.03,646,659,638,838,452,645,650.53,0.82,0,15897,662,653,642,633,622,658,638,593,193,500,460,1,1,118583005,772,-6.20,1.08,03,0.15,-105.00,602.00,897,20230620,-27.42,576,20230316,13.02,897,-27.42,20230620,576,13.02,20230316,897,-27.42,20230620,576,13.02,20230316,0.17,N,002630,500,592 억,,969911,N,N,38,N,00,N
|
|
20230907,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,648,3,2,0.47,89410838,137537,90.89,646,659,638,838,452,645,650.09,0.82,0,9724,662,653,642,633,622,658,638,593,193,500,460,1,1,118583005,768,-6.17,1.08,03,0.12,-105.00,602.00,897,20230620,-27.76,576,20230316,12.50,897,-27.76,20230620,576,12.50,20230316,897,-27.76,20230620,576,12.50,20230316,0.17,N,002630,500,592 억,,969911,N,N,38,N,00,N
|
|
20230907,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,648,3,2,0.47,76694844,117951,77.95,646,659,638,838,452,645,650.23,0.82,0,-364,662,653,642,633,622,658,638,593,193,500,460,1,1,118583005,768,-6.17,1.08,03,0.10,-105.00,602.00,897,20230620,-27.76,576,20230316,12.50,897,-27.76,20230620,576,12.50,20230316,897,-27.76,20230620,576,12.50,20230316,0.17,N,002630,500,592 억,,969911,N,N,38,N,00,N
|
|
20230907,110126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,648,3,2,0.47,64312497,98844,65.32,646,659,638,838,452,645,650.65,0.82,0,150,662,653,642,633,622,658,638,593,193,500,460,1,1,118583005,768,-6.17,1.08,03,0.08,-105.00,602.00,897,20230620,-27.76,576,20230316,12.50,897,-27.76,20230620,576,12.50,20230316,897,-27.76,20230620,576,12.50,20230316,0.17,N,002630,500,592 억,,969911,N,N,38,N,00,N
|
|
20230907,100126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,651,6,2,0.93,51807257,79566,52.58,646,659,638,838,452,645,651.12,0.82,0,265,662,653,642,633,622,658,638,593,193,500,460,1,1,118583005,772,-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,-27.42,20230620,576,13.02,20230316,0.17,N,002630,500,592 억,,969911,N,N,38,N,00,N
|
|
20230907,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-7,5,-1.09,1823380,2846,1.88,646,646,638,838,452,645,640.68,0.82,0,610,662,653,642,633,622,658,638,593,193,500,460,1,1,118583005,757,-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,-28.87,20230620,576,10.76,20230316,0.17,N,002630,500,592 억,,969911,N,N,38,N,00,N
|
|
20230906,160126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,10,2,1.57,97060161,150451,92.47,633,651,631,825,445,635,645.13,0.81,0,14438,649,641,632,624,615,646,629,593,190,500,450,1,1,118583005,765,-6.14,1.07,03,0.13,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.18,N,002630,500,592 억,,955473,N,N,38,N,00,N
|
|
20230906,150126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,648,13,2,2.05,90178673,139782,85.91,633,651,631,825,445,635,645.14,0.81,0,12360,649,641,632,624,615,646,629,593,190,500,450,1,1,118583005,768,-6.17,1.08,03,0.12,-105.00,602.00,897,20230620,-27.76,576,20230316,12.50,897,-27.76,20230620,576,12.50,20230316,897,-27.76,20230620,576,12.50,20230316,0.18,N,002630,500,592 억,,955473,N,N,57,N,00,N
|
|
20230906,140126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,643,8,2,1.26,46925944,72973,44.85,633,650,631,825,445,635,643.06,0.81,0,6826,649,641,632,624,615,646,629,593,190,500,450,1,1,118583005,762,-6.12,1.07,03,0.06,-105.00,602.00,897,20230620,-28.32,576,20230316,11.63,897,-28.32,20230620,576,11.63,20230316,897,-28.32,20230620,576,11.63,20230316,0.18,N,002630,500,592 억,,955473,N,N,57,N,00,N
|
|
20230906,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,640,5,2,0.79,30511118,47454,29.17,633,650,631,825,445,635,642.96,0.81,0,6766,649,641,632,624,615,646,629,593,190,500,450,1,1,118583005,759,-6.10,1.06,03,0.04,-105.00,602.00,897,20230620,-28.65,576,20230316,11.11,897,-28.65,20230620,576,11.11,20230316,897,-28.65,20230620,576,11.11,20230316,0.18,N,002630,500,592 억,,955473,N,N,57,N,00,N
|
|
20230906,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,643,8,2,1.26,25291762,39306,24.16,633,650,631,825,445,635,643.46,0.81,0,6613,649,641,632,624,615,646,629,593,190,500,450,1,1,118583005,762,-6.12,1.07,03,0.03,-105.00,602.00,897,20230620,-28.32,576,20230316,11.63,897,-28.32,20230620,576,11.63,20230316,897,-28.32,20230620,576,11.63,20230316,0.18,N,002630,500,592 억,,955473,N,N,57,N,00,N
|
|
20230906,110126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,10,2,1.57,19817614,30808,18.94,633,650,631,825,445,635,643.26,0.81,0,6324,649,641,632,624,615,646,629,593,190,500,450,1,1,118583005,765,-6.14,1.07,03,0.03,-105.00,602.00,897,20230620,-28.09,576,20230316,11.98,897,-28.09,20230620,576,11.98,20230316,897,-28.09,20230620,576,11.98,20230316,0.18,N,002630,500,592 억,,955473,N,N,57,N,00,N
|
|
20230906,100125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,644,9,2,1.42,13553193,21086,12.96,633,650,631,825,445,635,642.76,0.81,0,2784,649,641,632,624,615,646,629,593,190,500,450,1,1,118583005,764,-6.13,1.07,03,0.02,-105.00,602.00,897,20230620,-28.21,576,20230316,11.81,897,-28.21,20230620,576,11.81,20230316,897,-28.21,20230620,576,11.81,20230316,0.18,N,002630,500,592 억,,955473,N,N,57,N,00,N
|
|
20230906,090126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,632,-3,5,-0.47,262960,416,0.26,633,633,632,825,445,635,632.12,0.81,0,-375,649,641,632,624,615,646,629,593,190,500,450,1,1,118583005,749,-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,-29.54,20230620,576,9.72,20230316,0.18,N,002630,500,592 억,,955473,N,N,57,N,00,N
|
|
20230905,160125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,2,2,0.32,102836501,162685,70.49,628,640,623,822,444,633,632.12,0.81,0,16713,647,639,632,624,617,636,621,593,189,500,450,1,1,118583005,753,-6.05,1.05,03,0.14,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.22,N,002630,500,592 억,,962135,N,N,57,N,00,N
|
|
20230905,150126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,4,2,0.63,97038408,153564,66.54,628,640,623,822,444,633,631.91,0.81,0,18893,647,639,632,624,617,636,621,593,189,500,450,1,1,118583005,755,-6.07,1.06,03,0.13,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.22,N,002630,500,592 억,,962135,N,N,159,N,00,N
|
|
20230905,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,6,2,0.95,88902199,140763,60.99,628,640,623,822,444,633,631.57,0.81,0,19433,647,639,632,624,617,636,621,593,189,500,450,1,1,118583005,758,-6.09,1.06,03,0.12,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.22,N,002630,500,592 억,,962135,N,N,159,N,00,N
|
|
20230905,130122,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,6,2,0.95,74678120,118395,51.30,628,640,623,822,444,633,630.75,0.81,0,11731,647,639,632,624,617,636,621,593,189,500,450,1,1,118583005,758,-6.09,1.06,03,0.10,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.22,N,002630,500,592 억,,962135,N,N,159,N,00,N
|
|
20230905,120126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,3,2,0.47,62482554,99264,43.01,628,636,623,822,444,633,629.46,0.81,0,8823,647,639,632,624,617,636,621,593,189,500,450,1,1,118583005,754,-6.06,1.06,03,0.08,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.22,N,002630,500,592 억,,962135,N,N,159,N,00,N
|
|
20230905,110126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,631,-2,5,-0.32,41692754,66420,28.78,628,635,623,822,444,633,627.71,0.81,0,5792,647,639,632,624,617,636,621,593,189,500,450,1,1,118583005,748,-6.01,1.05,03,0.06,-105.00,602.00,897,20230620,-29.65,576,20230316,9.55,897,-29.65,20230620,576,9.55,20230316,897,-29.65,20230620,576,9.55,20230316,0.22,N,002630,500,592 억,,962135,N,N,159,N,00,N
|
|
20230905,100125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,-3,5,-0.47,33649463,53650,23.25,628,635,623,822,444,633,627.20,0.81,0,1858,647,639,632,624,617,636,621,593,189,500,450,1,1,118583005,747,-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,-29.77,20230620,576,9.38,20230316,0.22,N,002630,500,592 억,,962135,N,N,159,N,00,N
|
|
20230905,090125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,1,2,0.16,3255111,5176,2.24,628,635,628,822,444,633,628.89,0.81,0,385,647,639,632,624,617,636,621,593,189,500,450,1,1,118583005,752,-6.04,1.05,03,0.00,-105.00,602.00,897,20230620,-29.32,576,20230316,10.07,897,-29.32,20230620,576,10.07,20230316,897,-29.32,20230620,576,10.07,20230316,0.22,N,002630,500,592 억,,962135,N,N,159,N,00,N
|
|
20230904,160124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-6,5,-0.94,144808334,230137,108.41,640,640,625,830,448,639,629.23,0.84,0,-54119,669,654,646,631,623,650,627,593,191,500,460,1,1,118583005,751,-6.03,1.05,03,0.19,-105.00,602.00,897,20230620,-29.43,576,20230316,9.90,897,-29.43,20230620,576,9.90,20230316,897,-29.43,20230620,576,9.90,20230316,0.22,N,002630,500,592 억,,1001219,N,N,159,N,00,N
|
|
20230904,150124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,631,-8,5,-1.25,135061850,214705,101.14,640,640,625,830,448,639,629.06,0.84,0,-53549,669,654,646,631,623,650,627,593,191,500,460,1,1,118583005,748,-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,-29.65,20230620,576,9.55,20230316,0.22,N,002630,500,592 억,,1001219,N,N,3,N,00,N
|
|
20230904,140124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,-10,5,-1.56,97587692,155052,73.04,640,640,625,830,448,639,629.39,0.84,0,-40580,669,654,646,631,623,650,627,593,191,500,460,1,1,118583005,746,-5.99,1.04,03,0.13,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.22,N,002630,500,592 억,,1001219,N,N,3,N,00,N
|
|
20230904,130125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,-10,5,-1.56,81902722,130148,61.31,640,640,625,830,448,639,629.30,0.84,0,-35899,669,654,646,631,623,650,627,593,191,500,460,1,1,118583005,746,-5.99,1.04,03,0.11,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.22,N,002630,500,592 억,,1001219,N,N,3,N,00,N
|
|
20230904,120125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,627,-12,5,-1.88,74024465,117591,55.39,640,640,626,830,448,639,629.51,0.84,0,-26666,669,654,646,631,623,650,627,593,191,500,460,1,1,118583005,744,-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,-30.10,20230620,576,8.85,20230316,0.22,N,002630,500,592 억,,1001219,N,N,3,N,00,N
|
|
20230904,110123,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,627,-12,5,-1.88,58933811,93539,44.06,640,640,626,830,448,639,630.05,0.84,0,-13360,669,654,646,631,623,650,627,593,191,500,460,1,1,118583005,744,-5.97,1.04,03,0.08,-105.00,602.00,897,20230620,-30.10,576,20230316,8.85,897,-30.10,20230620,576,8.85,20230316,897,-30.10,20230620,576,8.85,20230316,0.22,N,002630,500,592 억,,1001219,N,N,3,N,00,N
|
|
20230904,100123,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,-9,5,-1.41,31560552,49948,23.53,640,640,627,830,448,639,631.87,0.84,0,-3319,669,654,646,631,623,650,627,593,191,500,460,1,1,118583005,747,-6.00,1.05,03,0.04,-105.00,602.00,897,20230620,-29.77,576,20230316,9.38,897,-29.77,20230620,576,9.38,20230316,897,-29.77,20230620,576,9.38,20230316,0.22,N,002630,500,592 억,,1001219,N,N,3,N,00,N
|
|
20230904,090125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,-3,5,-0.47,4939654,7739,3.65,640,640,636,830,448,639,638.28,0.84,0,-5708,669,654,646,631,623,650,627,593,191,500,460,1,1,118583005,754,-6.06,1.06,03,0.01,-105.00,602.00,897,20230620,-29.10,576,20230316,10.42,897,-29.10,20230620,576,10.42,20230316,897,-29.10,20230620,576,10.42,20230316,0.22,N,002630,500,592 억,,1001219,N,N,3,N,00,N
|
|
20230901,160124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,-13,5,-1.99,136731119,212292,116.77,652,661,638,847,457,652,644.07,0.86,0,-17420,676,664,658,646,640,661,643,593,195,500,460,1,1,118583005,758,-6.09,1.06,03,0.18,-105.00,602.00,897,20230620,-28.76,576,20230316,10.94,897,-28.76,20230620,576,10.94,20230316,897,-28.76,20230620,576,10.94,20230316,0.22,N,002630,500,592 억,,1018182,N,N,3,N,00,N
|
|
20230901,150125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,640,-12,5,-1.84,132225378,205249,112.90,652,661,638,847,457,652,644.22,0.86,0,-17331,676,664,658,646,640,661,643,593,195,500,460,1,1,118583005,759,-6.10,1.06,03,0.17,-105.00,602.00,897,20230620,-28.65,576,20230316,11.11,897,-28.65,20230620,576,11.11,20230316,897,-28.65,20230620,576,11.11,20230316,0.22,N,002630,500,592 억,,1018182,N,N,2,N,00,N
|
|
20230901,140123,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,-13,5,-1.99,104547517,161966,89.09,652,661,638,847,457,652,645.49,0.86,0,-1579,676,664,658,646,640,661,643,593,195,500,460,1,1,118583005,758,-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,-28.76,20230620,576,10.94,20230316,0.22,N,002630,500,592 억,,1018182,N,N,2,N,00,N
|
|
20230901,130124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,646,-6,5,-0.92,87499488,135333,74.44,652,661,640,847,457,652,646.55,0.86,0,12846,676,664,658,646,640,661,643,593,195,500,460,1,1,118583005,766,-6.15,1.07,03,0.11,-105.00,602.00,897,20230620,-27.98,576,20230316,12.15,897,-27.98,20230620,576,12.15,20230316,897,-27.98,20230620,576,12.15,20230316,0.22,N,002630,500,592 억,,1018182,N,N,2,N,00,N
|
|
20230901,120124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,647,-5,5,-0.77,71064073,109721,60.35,652,661,640,847,457,652,647.68,0.86,0,6496,676,664,658,646,640,661,643,593,195,500,460,1,1,118583005,767,-6.16,1.07,03,0.09,-105.00,602.00,897,20230620,-27.87,576,20230316,12.33,897,-27.87,20230620,576,12.33,20230316,897,-27.87,20230620,576,12.33,20230316,0.22,N,002630,500,592 억,,1018182,N,N,2,N,00,N
|
|
20230901,110123,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,648,-4,5,-0.61,61405804,94794,52.14,652,661,640,847,457,652,647.78,0.86,0,16550,676,664,658,646,640,661,643,593,195,500,460,1,1,118583005,768,-6.17,1.08,03,0.08,-105.00,602.00,897,20230620,-27.76,576,20230316,12.50,897,-27.76,20230620,576,12.50,20230316,897,-27.76,20230620,576,12.50,20230316,0.22,N,002630,500,592 억,,1018182,N,N,2,N,00,N
|
|
20230901,100124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,657,5,2,0.77,13875774,21144,11.63,652,661,651,847,457,652,656.25,0.86,0,-6209,676,664,658,646,640,661,643,593,195,500,460,1,1,118583005,779,-6.26,1.09,03,0.02,-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,,1018182,N,N,2,N,00,N
|
|
20230901,090124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,659,7,2,1.07,350783,538,0.30,652,659,652,847,457,652,652.01,0.86,0,-527,676,664,658,646,640,661,643,593,195,500,460,1,1,118583005,781,-6.28,1.09,03,0.00,-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,,1018182,N,N,2,N,00,N
|