130 lines
51 KiB
CSV
130 lines
51 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
|
|
20231031,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,-2,5,-0.34,127201448,217072,57.99,592,596,576,768,414,591,585.99,0.35,0,-61166,639,614,601,576,563,608,570,593,177,500,430,1,1,118583005,698,-5.61,0.98,03,0.18,-105.00,602.00,897,20230620,-34.34,573,20231020,2.79,897,-34.34,20230620,573,2.79,20231020,897,-34.34,20230620,573,2.79,20231020,0.23,N,002630,500,592 억,,417442,N,N,0,N,00,N
|
|
20231031,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-9,5,-1.52,112261873,191592,51.18,592,596,576,768,414,591,585.94,0.35,0,-52294,639,614,601,576,563,608,570,593,177,500,430,1,1,118583005,690,-5.54,0.97,03,0.16,-105.00,602.00,897,20230620,-35.12,573,20231020,1.57,897,-35.12,20230620,573,1.57,20231020,897,-35.12,20230620,573,1.57,20231020,0.23,N,002630,500,592 억,,417442,N,N,0,N,00,N
|
|
20231031,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,-11,5,-1.86,98959761,168683,45.06,592,596,576,768,414,591,586.66,0.35,0,-45163,639,614,601,576,563,608,570,593,177,500,430,1,1,118583005,688,-5.52,0.96,03,0.14,-105.00,602.00,897,20230620,-35.34,573,20231020,1.22,897,-35.34,20230620,573,1.22,20231020,897,-35.34,20230620,573,1.22,20231020,0.23,N,002630,500,592 억,,417442,N,N,0,N,00,N
|
|
20231031,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-9,5,-1.52,95830359,163308,43.63,592,596,576,768,414,591,586.81,0.35,0,-44268,639,614,601,576,563,608,570,593,177,500,430,1,1,118583005,690,-5.54,0.97,03,0.14,-105.00,602.00,897,20230620,-35.12,573,20231020,1.57,897,-35.12,20230620,573,1.57,20231020,897,-35.12,20230620,573,1.57,20231020,0.23,N,002630,500,592 억,,417442,N,N,0,N,00,N
|
|
20231031,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,-7,5,-1.18,73258552,124390,33.23,592,596,582,768,414,591,588.94,0.35,0,-27608,639,614,601,576,563,608,570,593,177,500,430,1,1,118583005,693,-5.56,0.97,03,0.10,-105.00,602.00,897,20230620,-34.89,573,20231020,1.92,897,-34.89,20230620,573,1.92,20231020,897,-34.89,20230620,573,1.92,20231020,0.23,N,002630,500,592 억,,417442,N,N,0,N,00,N
|
|
20231031,110137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,587,-4,5,-0.68,60329858,102281,27.32,592,596,583,768,414,591,589.84,0.35,0,-15426,639,614,601,576,563,608,570,593,177,500,430,1,1,118583005,696,-5.59,0.98,03,0.09,-105.00,602.00,897,20230620,-34.56,573,20231020,2.44,897,-34.56,20230620,573,2.44,20231020,897,-34.56,20230620,573,2.44,20231020,0.23,N,002630,500,592 억,,417442,N,N,0,N,00,N
|
|
20231031,100137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,-1,5,-0.17,37130321,62686,16.75,592,596,588,768,414,591,592.32,0.35,0,-4756,639,614,601,576,563,608,570,593,177,500,430,1,1,118583005,700,-5.62,0.98,03,0.05,-105.00,602.00,897,20230620,-34.23,573,20231020,2.97,897,-34.23,20230620,573,2.97,20231020,897,-34.23,20230620,573,2.97,20231020,0.23,N,002630,500,592 억,,417442,N,N,0,N,00,N
|
|
20231031,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,4,2,0.68,1395384,2352,0.63,592,595,592,768,414,591,593.28,0.35,0,-31,639,614,601,576,563,608,570,593,177,500,430,1,1,118583005,706,-5.67,0.99,03,0.00,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.23,N,002630,500,592 억,,417442,N,N,0,N,00,N
|
|
20231030,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,591,-8,5,-1.34,225471692,374329,295.97,599,626,588,778,420,599,602.34,0.38,0,-34571,611,604,598,591,585,608,595,593,179,500,440,1,1,118583005,701,-5.63,0.98,03,0.32,-105.00,602.00,897,20230620,-34.11,573,20231020,3.14,897,-34.11,20230620,573,3.14,20231020,897,-34.11,20230620,573,3.14,20231020,0.23,N,002630,500,592 억,,452228,N,N,0,N,00,N
|
|
20231030,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,594,-5,5,-0.83,217939942,361624,285.92,599,626,588,778,420,599,602.67,0.38,0,-34198,611,604,598,591,585,608,595,593,179,500,440,1,1,118583005,704,-5.66,0.99,03,0.30,-105.00,602.00,897,20230620,-33.78,573,20231020,3.66,897,-33.78,20230620,573,3.66,20231020,897,-33.78,20230620,573,3.66,20231020,0.23,N,002630,500,592 억,,452228,N,N,0,N,00,N
|
|
20231030,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-2,5,-0.33,192332615,318347,251.70,599,626,588,778,420,599,604.16,0.38,0,-32533,611,604,598,591,585,608,595,593,179,500,440,1,1,118583005,708,-5.69,0.99,03,0.27,-105.00,602.00,897,20230620,-33.44,573,20231020,4.19,897,-33.44,20230620,573,4.19,20231020,897,-33.44,20230620,573,4.19,20231020,0.23,N,002630,500,592 억,,452228,N,N,0,N,00,N
|
|
20231030,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-1,5,-0.17,176949711,292576,231.33,599,626,588,778,420,599,604.80,0.38,0,-20724,611,604,598,591,585,608,595,593,179,500,440,1,1,118583005,709,-5.70,0.99,03,0.25,-105.00,602.00,897,20230620,-33.33,573,20231020,4.36,897,-33.33,20230620,573,4.36,20231020,897,-33.33,20230620,573,4.36,20231020,0.23,N,002630,500,592 억,,452228,N,N,0,N,00,N
|
|
20231030,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-1,5,-0.17,164022233,270843,214.14,599,626,588,778,420,599,605.60,0.38,0,-15961,611,604,598,591,585,608,595,593,179,500,440,1,1,118583005,709,-5.70,0.99,03,0.23,-105.00,602.00,897,20230620,-33.33,573,20231020,4.36,897,-33.33,20230620,573,4.36,20231020,897,-33.33,20230620,573,4.36,20231020,0.23,N,002630,500,592 억,,452228,N,N,0,N,00,N
|
|
20231030,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-4,5,-0.67,153863920,253762,200.64,599,626,588,778,420,599,606.33,0.38,0,-16203,611,604,598,591,585,608,595,593,179,500,440,1,1,118583005,706,-5.67,0.99,03,0.21,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.23,N,002630,500,592 억,,452228,N,N,0,N,00,N
|
|
20231030,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,-3,5,-0.50,140123155,230592,182.32,599,626,588,778,420,599,607.67,0.38,0,-17296,611,604,598,591,585,608,595,593,179,500,440,1,1,118583005,707,-5.68,0.99,03,0.19,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.23,N,002630,500,592 억,,452228,N,N,0,N,00,N
|
|
20231030,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,626,27,2,4.51,30011536,48805,38.59,599,626,599,778,420,599,614.93,0.38,0,-11374,611,604,598,591,585,608,595,593,179,500,440,1,1,118583005,742,-5.96,1.04,03,0.04,-105.00,602.00,897,20230620,-30.21,573,20231020,9.25,897,-30.21,20230620,573,9.25,20231020,897,-30.21,20230620,573,9.25,20231020,0.23,N,002630,500,592 억,,452228,N,N,0,N,00,N
|
|
20231027,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,3,2,0.50,75141991,125629,63.74,597,605,592,774,418,596,598.13,0.36,0,24326,612,603,594,585,576,608,590,593,178,500,440,1,1,118583005,710,-5.70,1.00,03,0.11,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.21,N,002630,500,592 억,,422689,N,N,0,N,00,N
|
|
20231027,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,594,-2,5,-0.34,70641742,118116,59.93,597,605,592,774,418,596,598.07,0.36,0,27623,612,603,594,585,576,608,590,593,178,500,440,1,1,118583005,704,-5.66,0.99,03,0.10,-105.00,602.00,897,20230620,-33.78,573,20231020,3.66,897,-33.78,20230620,573,3.66,20231020,897,-33.78,20230620,573,3.66,20231020,0.21,N,002630,500,592 억,,422689,N,N,0,N,00,N
|
|
20231027,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,6,2,1.01,56243468,93966,47.68,597,605,592,774,418,596,598.55,0.36,0,28806,612,603,594,585,576,608,590,593,178,500,440,1,1,118583005,714,-5.73,1.00,03,0.08,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.21,N,002630,500,592 억,,422689,N,N,0,N,00,N
|
|
20231027,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,5,2,0.84,49893049,83369,42.30,597,605,592,774,418,596,598.46,0.36,0,29666,612,603,594,585,576,608,590,593,178,500,440,1,1,118583005,713,-5.72,1.00,03,0.07,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.21,N,002630,500,592 억,,422689,N,N,0,N,00,N
|
|
20231027,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,8,2,1.34,49282025,82357,41.79,597,605,592,774,418,596,598.40,0.36,0,29775,612,603,594,585,576,608,590,593,178,500,440,1,1,118583005,716,-5.75,1.00,03,0.07,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.21,N,002630,500,592 억,,422689,N,N,0,N,00,N
|
|
20231027,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,7,2,1.17,37774626,63223,32.08,597,603,592,774,418,596,597.48,0.36,0,25091,612,603,594,585,576,608,590,593,178,500,440,1,1,118583005,715,-5.74,1.00,03,0.05,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.21,N,002630,500,592 억,,422689,N,N,0,N,00,N
|
|
20231027,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,1,2,0.17,9120777,15322,7.77,597,599,592,774,418,596,595.27,0.36,0,-7739,612,603,594,585,576,608,590,593,178,500,440,1,1,118583005,708,-5.69,0.99,03,0.01,-105.00,602.00,897,20230620,-33.44,573,20231020,4.19,897,-33.44,20230620,573,4.19,20231020,897,-33.44,20230620,573,4.19,20231020,0.21,N,002630,500,592 억,,422689,N,N,0,N,00,N
|
|
20231027,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,1,2,0.17,1032870,1730,0.88,597,599,597,774,418,596,597.03,0.36,0,-977,612,603,594,585,576,608,590,593,178,500,440,1,1,118583005,708,-5.69,0.99,03,0.00,-105.00,602.00,897,20230620,-33.44,573,20231020,4.19,897,-33.44,20230620,573,4.19,20231020,897,-33.44,20230620,573,4.19,20231020,0.21,N,002630,500,592 억,,422689,N,N,0,N,00,N
|
|
20231026,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,-12,5,-1.97,117030200,197088,105.57,585,603,585,790,426,608,593.80,0.36,0,-2082,624,615,606,597,588,620,602,593,182,500,440,1,1,118583005,707,-5.68,0.99,03,0.17,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.21,N,002630,500,592 억,,424771,N,N,0,N,00,N
|
|
20231026,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,594,-14,5,-2.30,111551144,187860,100.63,585,603,585,790,426,608,593.80,0.36,0,-4443,624,615,606,597,588,620,602,593,182,500,440,1,1,118583005,704,-5.66,0.99,03,0.16,-105.00,602.00,897,20230620,-33.78,573,20231020,3.66,897,-33.78,20230620,573,3.66,20231020,897,-33.78,20230620,573,3.66,20231020,0.21,N,002630,500,592 억,,424771,N,N,0,N,00,N
|
|
20231026,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-13,5,-2.14,97619317,164379,88.05,585,603,585,790,426,608,593.87,0.36,0,-2864,624,615,606,597,588,620,602,593,182,500,440,1,1,118583005,706,-5.67,0.99,03,0.14,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.21,N,002630,500,592 억,,424771,N,N,0,N,00,N
|
|
20231026,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,592,-16,5,-2.63,86412178,145465,77.92,585,603,585,790,426,608,594.04,0.36,0,2958,624,615,606,597,588,620,602,593,182,500,440,1,1,118583005,702,-5.64,0.98,03,0.12,-105.00,602.00,897,20230620,-34.00,573,20231020,3.32,897,-34.00,20230620,573,3.32,20231020,897,-34.00,20230620,573,3.32,20231020,0.21,N,002630,500,592 억,,424771,N,N,0,N,00,N
|
|
20231026,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-13,5,-2.14,70365677,118329,63.38,585,603,585,790,426,608,594.66,0.36,0,8031,624,615,606,597,588,620,602,593,182,500,440,1,1,118583005,706,-5.67,0.99,03,0.10,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.21,N,002630,500,592 억,,424771,N,N,0,N,00,N
|
|
20231026,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,-6,5,-0.99,52867902,88908,47.63,585,603,585,790,426,608,594.64,0.36,0,4976,624,615,606,597,588,620,602,593,182,500,440,1,1,118583005,714,-5.73,1.00,03,0.07,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.21,N,002630,500,592 억,,424771,N,N,0,N,00,N
|
|
20231026,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-5,5,-0.82,43412173,73122,39.17,585,603,585,790,426,608,593.70,0.36,0,3698,624,615,606,597,588,620,602,593,182,500,440,1,1,118583005,715,-5.74,1.00,03,0.06,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.21,N,002630,500,592 억,,424771,N,N,0,N,00,N
|
|
20231026,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,-18,5,-2.96,12359320,21048,11.27,585,592,585,790,426,608,587.20,0.36,0,-1952,624,615,606,597,588,620,602,593,182,500,440,1,1,118583005,700,-5.62,0.98,03,0.02,-105.00,602.00,897,20230620,-34.23,573,20231020,2.97,897,-34.23,20230620,573,2.97,20231020,897,-34.23,20230620,573,2.97,20231020,0.21,N,002630,500,592 억,,424771,N,N,0,N,00,N
|
|
20231025,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,8,2,1.33,113288400,186670,110.96,606,615,597,780,420,600,606.89,0.28,0,87801,619,609,595,585,571,614,590,593,180,500,440,1,1,118583005,721,-5.79,1.01,03,0.16,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.21,N,002630,500,592 억,,337093,N,N,2,N,00,N
|
|
20231025,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,8,2,1.33,73417173,120664,71.73,606,615,597,780,420,600,608.44,0.28,0,22237,619,609,595,585,571,614,590,593,180,500,440,1,1,118583005,721,-5.79,1.01,03,0.10,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.21,N,002630,500,592 억,,337093,N,N,2,N,00,N
|
|
20231025,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,8,2,1.33,68995206,113368,67.39,606,615,597,780,420,600,608.60,0.28,0,22237,619,609,595,585,571,614,590,593,180,500,440,1,1,118583005,721,-5.79,1.01,03,0.10,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.21,N,002630,500,592 억,,337093,N,N,2,N,00,N
|
|
20231025,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,6,2,1.00,65650814,107837,64.10,606,615,597,780,420,600,608.80,0.28,0,21913,619,609,595,585,571,614,590,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.09,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.21,N,002630,500,592 억,,337093,N,N,2,N,00,N
|
|
20231025,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,11,2,1.83,63851237,104876,62.34,606,615,597,780,420,600,608.83,0.28,0,21942,619,609,595,585,571,614,590,593,180,500,440,1,1,118583005,725,-5.82,1.01,03,0.09,-105.00,602.00,897,20230620,-31.88,573,20231020,6.63,897,-31.88,20230620,573,6.63,20231020,897,-31.88,20230620,573,6.63,20231020,0.21,N,002630,500,592 억,,337093,N,N,2,N,00,N
|
|
20231025,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,9,2,1.50,63299190,103972,61.80,606,615,597,780,420,600,608.81,0.28,0,21874,619,609,595,585,571,614,590,593,180,500,440,1,1,118583005,722,-5.80,1.01,03,0.09,-105.00,602.00,897,20230620,-32.11,573,20231020,6.28,897,-32.11,20230620,573,6.28,20231020,897,-32.11,20230620,573,6.28,20231020,0.21,N,002630,500,592 억,,337093,N,N,2,N,00,N
|
|
20231025,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,11,2,1.83,37625915,62129,36.93,606,612,597,780,420,600,605.61,0.28,0,7427,619,609,595,585,571,614,590,593,180,500,440,1,1,118583005,725,-5.82,1.01,03,0.05,-105.00,602.00,897,20230620,-31.88,573,20231020,6.63,897,-31.88,20230620,573,6.63,20231020,897,-31.88,20230620,573,6.63,20231020,0.21,N,002630,500,592 억,,337093,N,N,2,N,00,N
|
|
20231025,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,5,2,0.83,1097387,1826,1.09,606,606,597,780,420,600,600.98,0.28,0,0,619,609,595,585,571,614,590,593,180,500,440,1,1,118583005,717,-5.76,1.00,03,0.00,-105.00,602.00,897,20230620,-32.55,573,20231020,5.58,897,-32.55,20230620,573,5.58,20231020,897,-32.55,20230620,573,5.58,20231020,0.21,N,002630,500,592 억,,337093,N,N,2,N,00,N
|
|
20231024,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,5,2,0.84,99958130,168230,109.37,598,605,581,773,417,595,594.18,0.28,0,1484,612,603,599,590,586,601,588,593,178,500,440,1,1,118583005,711,-5.71,1.00,03,0.14,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.19,N,002630,500,592 억,,337445,N,N,2,N,00,N
|
|
20231024,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,8,2,1.34,81536900,137626,89.47,598,605,581,773,417,595,592.45,0.28,0,-9766,612,603,599,590,586,601,588,593,178,500,440,1,1,118583005,715,-5.74,1.00,03,0.12,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.19,N,002630,500,592 억,,337445,N,N,0,N,00,N
|
|
20231024,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,592,-3,5,-0.50,60001581,101691,66.11,598,605,581,773,417,595,590.04,0.28,0,-2072,612,603,599,590,586,601,588,593,178,500,440,1,1,118583005,702,-5.64,0.98,03,0.09,-105.00,602.00,897,20230620,-34.00,573,20231020,3.32,897,-34.00,20230620,573,3.32,20231020,897,-34.00,20230620,573,3.32,20231020,0.19,N,002630,500,592 억,,337445,N,N,0,N,00,N
|
|
20231024,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,591,-4,5,-0.67,53099660,89986,58.50,598,605,581,773,417,595,590.09,0.28,0,-2610,612,603,599,590,586,601,588,593,178,500,440,1,1,118583005,701,-5.63,0.98,03,0.08,-105.00,602.00,897,20230620,-34.11,573,20231020,3.14,897,-34.11,20230620,573,3.14,20231020,897,-34.11,20230620,573,3.14,20231020,0.19,N,002630,500,592 억,,337445,N,N,0,N,00,N
|
|
20231024,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,-7,5,-1.18,50039996,84793,55.12,598,605,581,773,417,595,590.14,0.28,0,-2477,612,603,599,590,586,601,588,593,178,500,440,1,1,118583005,697,-5.60,0.98,03,0.07,-105.00,602.00,897,20230620,-34.45,573,20231020,2.62,897,-34.45,20230620,573,2.62,20231020,897,-34.45,20230620,573,2.62,20231020,0.19,N,002630,500,592 억,,337445,N,N,0,N,00,N
|
|
20231024,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,-11,5,-1.85,46227099,78296,50.90,598,605,581,773,417,595,590.41,0.28,0,-5044,612,603,599,590,586,601,588,593,178,500,440,1,1,118583005,693,-5.56,0.97,03,0.07,-105.00,602.00,897,20230620,-34.89,573,20231020,1.92,897,-34.89,20230620,573,1.92,20231020,897,-34.89,20230620,573,1.92,20231020,0.19,N,002630,500,592 억,,337445,N,N,0,N,00,N
|
|
20231024,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,-9,5,-1.51,30379668,51173,33.27,598,605,586,773,417,595,593.67,0.28,0,-2477,612,603,599,590,586,601,588,593,178,500,440,1,1,118583005,695,-5.58,0.97,03,0.04,-105.00,602.00,897,20230620,-34.67,573,20231020,2.27,897,-34.67,20230620,573,2.27,20231020,897,-34.67,20230620,573,2.27,20231020,0.19,N,002630,500,592 억,,337445,N,N,0,N,00,N
|
|
20231024,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,3,2,0.50,11960,20,0.01,598,598,598,773,417,595,598.00,0.28,0,0,612,603,599,590,586,601,588,593,178,500,440,1,1,118583005,709,-5.70,0.99,03,0.00,-105.00,602.00,897,20230620,-33.33,573,20231020,4.36,897,-33.33,20230620,573,4.36,20231020,897,-33.33,20230620,573,4.36,20231020,0.19,N,002630,500,592 억,,337445,N,N,0,N,00,N
|
|
20231023,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,1,2,0.17,92388214,153820,61.02,596,608,595,772,416,594,600.63,0.27,0,14881,624,609,591,576,558,616,583,593,178,500,430,1,1,118583005,706,-5.67,0.99,03,0.13,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.19,N,002630,500,592 억,,320558,N,N,0,N,00,N
|
|
20231023,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,3,2,0.51,87075070,144899,57.48,596,608,595,772,416,594,600.94,0.27,0,13881,624,609,591,576,558,616,583,593,178,500,430,1,1,118583005,708,-5.69,0.99,03,0.12,-105.00,602.00,897,20230620,-33.44,573,20231020,4.19,897,-33.44,20230620,573,4.19,20231020,897,-33.44,20230620,573,4.19,20231020,0.19,N,002630,500,592 억,,320558,N,N,0,N,00,N
|
|
20231023,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,6,2,1.01,78147331,129991,51.57,596,608,595,772,416,594,601.17,0.27,0,15556,624,609,591,576,558,616,583,593,178,500,430,1,1,118583005,711,-5.71,1.00,03,0.11,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.19,N,002630,500,592 억,,320558,N,N,0,N,00,N
|
|
20231023,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,7,2,1.18,71389170,118729,47.10,596,608,595,772,416,594,601.28,0.27,0,19092,624,609,591,576,558,616,583,593,178,500,430,1,1,118583005,713,-5.72,1.00,03,0.10,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.19,N,002630,500,592 억,,320558,N,N,0,N,00,N
|
|
20231023,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,9,2,1.52,46001848,76517,30.35,596,608,595,772,416,594,601.20,0.27,0,14182,624,609,591,576,558,616,583,593,178,500,430,1,1,118583005,715,-5.74,1.00,03,0.06,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.19,N,002630,500,592 억,,320558,N,N,0,N,00,N
|
|
20231023,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,12,2,2.02,40763103,67826,26.91,596,608,595,772,416,594,601.00,0.27,0,12534,624,609,591,576,558,616,583,593,178,500,430,1,1,118583005,719,-5.77,1.01,03,0.06,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.19,N,002630,500,592 억,,320558,N,N,0,N,00,N
|
|
20231023,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,11,2,1.85,28609421,47721,18.93,596,605,595,772,416,594,599.51,0.27,0,-863,624,609,591,576,558,616,583,593,178,500,430,1,1,118583005,717,-5.76,1.00,03,0.04,-105.00,602.00,897,20230620,-32.55,573,20231020,5.58,897,-32.55,20230620,573,5.58,20231020,897,-32.55,20230620,573,5.58,20231020,0.19,N,002630,500,592 억,,320558,N,N,0,N,00,N
|
|
20231023,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,4,2,0.67,814758,1367,0.54,596,598,596,772,416,594,596.02,0.27,0,0,624,609,591,576,558,616,583,593,178,500,430,1,1,118583005,709,-5.70,0.99,03,0.00,-105.00,602.00,897,20230620,-33.33,573,20231020,4.36,897,-33.33,20230620,573,4.36,20231020,897,-33.33,20230620,573,4.36,20231020,0.19,N,002630,500,592 억,,320558,N,N,0,N,00,N
|
|
20231020,160130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,594,6,2,1.02,148203164,252075,65.23,588,606,573,764,412,588,587.93,0.28,0,-14503,609,598,589,578,569,594,574,593,176,500,430,1,1,118583005,704,-5.66,0.99,03,0.21,-105.00,602.00,897,20230620,-33.78,573,20231020,3.66,897,-33.78,20230620,573,3.66,20231020,897,-33.78,20230620,573,3.66,20231020,0.20,N,002630,500,592 억,,331199,N,N,4,N,00,N
|
|
20231020,150130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,594,6,2,1.02,143052609,243399,62.98,588,606,573,764,412,588,587.73,0.28,0,-14498,609,598,589,578,569,594,574,593,176,500,430,1,1,118583005,704,-5.66,0.99,03,0.21,-105.00,602.00,897,20230620,-33.78,573,20231020,3.66,897,-33.78,20230620,573,3.66,20231020,897,-33.78,20230620,573,3.66,20231020,0.20,N,002630,500,592 억,,331199,N,N,4,N,00,N
|
|
20231020,140131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,593,5,2,0.85,137721448,234374,60.65,588,606,573,764,412,588,587.61,0.28,0,-11905,609,598,589,578,569,594,574,593,176,500,430,1,1,118583005,703,-5.65,0.99,03,0.20,-105.00,602.00,897,20230620,-33.89,573,20231020,3.49,897,-33.89,20230620,573,3.49,20231020,897,-33.89,20230620,573,3.49,20231020,0.20,N,002630,500,592 억,,331199,N,N,4,N,00,N
|
|
20231020,130128,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,593,5,2,0.85,122681869,208904,54.05,588,606,573,764,412,588,587.26,0.28,0,-18983,609,598,589,578,569,594,574,593,176,500,430,1,1,118583005,703,-5.65,0.99,03,0.18,-105.00,602.00,897,20230620,-33.89,573,20231020,3.49,897,-33.89,20230620,573,3.49,20231020,897,-33.89,20230620,573,3.49,20231020,0.20,N,002630,500,592 억,,331199,N,N,4,N,00,N
|
|
20231020,120129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,605,17,2,2.89,107338172,183180,47.40,588,606,573,764,412,588,585.97,0.28,0,-23553,609,598,589,578,569,594,574,593,176,500,430,1,1,118583005,717,-5.76,1.00,03,0.15,-105.00,602.00,897,20230620,-32.55,573,20231020,5.58,897,-32.55,20230620,573,5.58,20231020,897,-32.55,20230620,573,5.58,20231020,0.20,N,002630,500,592 억,,331199,N,N,4,N,00,N
|
|
20231020,110130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,576,-12,5,-2.04,35524823,61589,15.94,588,588,573,764,412,588,576.80,0.28,0,-10556,609,598,589,578,569,594,574,593,176,500,430,1,1,118583005,683,-5.49,0.96,03,0.05,-105.00,602.00,897,20230620,-35.79,573,20231020,0.52,897,-35.79,20230620,573,0.52,20231020,897,-35.79,20230620,573,0.52,20231020,0.20,N,002630,500,592 억,,331199,N,N,4,N,00,N
|
|
20231020,100129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,577,-11,5,-1.87,17217884,29728,7.69,588,588,573,764,412,588,579.18,0.28,0,-9012,609,598,589,578,569,594,574,593,176,500,430,1,1,118583005,684,-5.50,0.96,03,0.03,-105.00,602.00,897,20230620,-35.67,573,20231020,0.70,897,-35.67,20230620,573,0.70,20231020,897,-35.67,20230620,573,0.70,20231020,0.20,N,002630,500,592 억,,331199,N,N,4,N,00,N
|
|
20231020,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,0,3,0.00,182280,310,0.08,588,588,588,764,412,588,588.00,0.28,0,0,609,598,589,578,569,594,574,593,176,500,430,1,1,118583005,697,-5.60,0.98,03,0.00,-105.00,602.00,897,20230620,-34.45,576,20230316,2.08,897,-34.45,20230620,576,2.08,20230316,897,-34.45,20230620,576,2.08,20230316,0.20,N,002630,500,592 억,,331199,N,N,4,N,00,N
|
|
20231019,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,-15,5,-2.49,226905529,385907,191.66,600,600,580,783,423,603,587.98,0.33,0,-81439,614,608,602,596,590,605,593,593,180,500,440,1,1,118583005,697,-5.60,0.98,03,0.33,-105.00,602.00,897,20230620,-34.45,576,20230316,2.08,897,-34.45,20230620,576,2.08,20230316,897,-34.45,20230620,576,2.08,20230316,0.19,N,002630,500,592 억,,391506,N,N,4,N,00,N
|
|
20231019,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,592,-11,5,-1.82,223936301,380871,189.16,600,600,580,783,423,603,587.96,0.33,0,-79668,614,608,602,596,590,605,593,593,180,500,440,1,1,118583005,702,-5.64,0.98,03,0.32,-105.00,602.00,897,20230620,-34.00,576,20230316,2.78,897,-34.00,20230620,576,2.78,20230316,897,-34.00,20230620,576,2.78,20230316,0.19,N,002630,500,592 억,,391506,N,N,2,N,00,N
|
|
20231019,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,-17,5,-2.82,149940321,254195,126.24,600,600,583,783,423,603,589.86,0.33,0,-65801,614,608,602,596,590,605,593,593,180,500,440,1,1,118583005,695,-5.58,0.97,03,0.21,-105.00,602.00,897,20230620,-34.67,576,20230316,1.74,897,-34.67,20230620,576,1.74,20230316,897,-34.67,20230620,576,1.74,20230316,0.19,N,002630,500,592 억,,391506,N,N,2,N,00,N
|
|
20231019,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,-18,5,-2.99,139831286,236961,117.68,600,600,583,783,423,603,590.10,0.33,0,-57900,614,608,602,596,590,605,593,593,180,500,440,1,1,118583005,694,-5.57,0.97,03,0.20,-105.00,602.00,897,20230620,-34.78,576,20230316,1.56,897,-34.78,20230620,576,1.56,20230316,897,-34.78,20230620,576,1.56,20230316,0.19,N,002630,500,592 억,,391506,N,N,2,N,00,N
|
|
20231019,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,591,-12,5,-1.99,104360714,176510,87.66,600,600,588,783,423,603,591.25,0.33,0,-52366,614,608,602,596,590,605,593,593,180,500,440,1,1,118583005,701,-5.63,0.98,03,0.15,-105.00,602.00,897,20230620,-34.11,576,20230316,2.60,897,-34.11,20230620,576,2.60,20230316,897,-34.11,20230620,576,2.60,20230316,0.19,N,002630,500,592 억,,391506,N,N,2,N,00,N
|
|
20231019,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,591,-12,5,-1.99,76752040,129746,64.44,600,600,588,783,423,603,591.56,0.33,0,-27799,614,608,602,596,590,605,593,593,180,500,440,1,1,118583005,701,-5.63,0.98,03,0.11,-105.00,602.00,897,20230620,-34.11,576,20230316,2.60,897,-34.11,20230620,576,2.60,20230316,897,-34.11,20230620,576,2.60,20230316,0.19,N,002630,500,592 억,,391506,N,N,2,N,00,N
|
|
20231019,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,593,-10,5,-1.66,56456054,95431,47.40,600,600,588,783,423,603,591.59,0.33,0,-6198,614,608,602,596,590,605,593,593,180,500,440,1,1,118583005,703,-5.65,0.99,03,0.08,-105.00,602.00,897,20230620,-33.89,576,20230316,2.95,897,-33.89,20230620,576,2.95,20230316,897,-33.89,20230620,576,2.95,20230316,0.19,N,002630,500,592 억,,391506,N,N,2,N,00,N
|
|
20231019,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-5,5,-0.83,4228649,7053,3.50,600,600,598,783,423,603,599.55,0.33,0,-2709,614,608,602,596,590,605,593,593,180,500,440,1,1,118583005,709,-5.70,0.99,03,0.01,-105.00,602.00,897,20230620,-33.33,576,20230316,3.82,897,-33.33,20230620,576,3.82,20230316,897,-33.33,20230620,576,3.82,20230316,0.19,N,002630,500,592 억,,391506,N,N,2,N,00,N
|
|
20231018,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-3,5,-0.50,120941553,201157,87.18,606,608,596,787,425,606,601.23,0.36,0,-14778,616,611,608,603,600,609,601,593,181,500,440,1,1,118583005,715,-5.74,1.00,03,0.17,-105.00,602.00,897,20230620,-32.78,576,20230316,4.69,897,-32.78,20230620,576,4.69,20230316,897,-32.78,20230620,576,4.69,20230316,0.19,N,002630,500,592 억,,428863,N,N,2,N,00,N
|
|
20231018,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,-4,5,-0.66,116765055,194222,84.17,606,608,596,787,425,606,601.19,0.36,0,-16019,616,611,608,603,600,609,601,593,181,500,440,1,1,118583005,714,-5.73,1.00,03,0.16,-105.00,602.00,897,20230620,-32.89,576,20230316,4.51,897,-32.89,20230620,576,4.51,20230316,897,-32.89,20230620,576,4.51,20230316,0.19,N,002630,500,592 억,,428863,N,N,3,N,00,N
|
|
20231018,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,-4,5,-0.66,100925578,167928,72.78,606,608,596,787,425,606,601.01,0.36,0,-6233,616,611,608,603,600,609,601,593,181,500,440,1,1,118583005,714,-5.73,1.00,03,0.14,-105.00,602.00,897,20230620,-32.89,576,20230316,4.51,897,-32.89,20230620,576,4.51,20230316,897,-32.89,20230620,576,4.51,20230316,0.19,N,002630,500,592 억,,428863,N,N,3,N,00,N
|
|
20231018,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-3,5,-0.50,94634578,157477,68.25,606,608,596,787,425,606,600.94,0.36,0,-8884,616,611,608,603,600,609,601,593,181,500,440,1,1,118583005,715,-5.74,1.00,03,0.13,-105.00,602.00,897,20230620,-32.78,576,20230316,4.69,897,-32.78,20230620,576,4.69,20230316,897,-32.78,20230620,576,4.69,20230316,0.19,N,002630,500,592 억,,428863,N,N,3,N,00,N
|
|
20231018,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-7,5,-1.16,80416923,133766,57.97,606,608,596,787,425,606,601.18,0.36,0,-11302,616,611,608,603,600,609,601,593,181,500,440,1,1,118583005,710,-5.70,1.00,03,0.11,-105.00,602.00,897,20230620,-33.22,576,20230316,3.99,897,-33.22,20230620,576,3.99,20230316,897,-33.22,20230620,576,3.99,20230316,0.19,N,002630,500,592 억,,428863,N,N,3,N,00,N
|
|
20231018,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-6,5,-0.99,61070911,101418,43.95,606,608,597,787,425,606,602.17,0.36,0,-11658,616,611,608,603,600,609,601,593,181,500,440,1,1,118583005,711,-5.71,1.00,03,0.09,-105.00,602.00,897,20230620,-33.11,576,20230316,4.17,897,-33.11,20230620,576,4.17,20230316,897,-33.11,20230620,576,4.17,20230316,0.19,N,002630,500,592 억,,428863,N,N,3,N,00,N
|
|
20231018,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,-4,5,-0.66,45521414,75479,32.71,606,608,599,787,425,606,603.10,0.36,0,-18694,616,611,608,603,600,609,601,593,181,500,440,1,1,118583005,714,-5.73,1.00,03,0.06,-105.00,602.00,897,20230620,-32.89,576,20230316,4.51,897,-32.89,20230620,576,4.51,20230316,897,-32.89,20230620,576,4.51,20230316,0.19,N,002630,500,592 억,,428863,N,N,3,N,00,N
|
|
20231018,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,2,2,0.33,1747393,2882,1.25,606,608,606,787,425,606,606.31,0.36,0,-306,616,611,608,603,600,609,601,593,181,500,440,1,1,118583005,721,-5.79,1.01,03,0.00,-105.00,602.00,897,20230620,-32.22,576,20230316,5.56,897,-32.22,20230620,576,5.56,20230316,897,-32.22,20230620,576,5.56,20230316,0.19,N,002630,500,592 억,,428863,N,N,3,N,00,N
|
|
20231017,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,0,3,0.00,140195124,230744,59.45,610,613,605,787,425,606,607.58,0.37,0,-26835,628,616,608,596,588,613,593,593,181,500,440,1,1,118583005,719,-5.77,1.01,03,0.19,-105.00,602.00,897,20230620,-32.44,576,20230316,5.21,897,-32.44,20230620,576,5.21,20230316,897,-32.44,20230620,576,5.21,20230316,0.20,N,002630,500,592 억,,433331,N,N,3,N,00,N
|
|
20231017,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,4,2,0.66,125545569,206667,53.25,610,613,605,787,425,606,607.48,0.37,0,-25726,628,616,608,596,588,613,593,593,181,500,440,1,1,118583005,723,-5.81,1.01,03,0.17,-105.00,602.00,897,20230620,-32.00,576,20230316,5.90,897,-32.00,20230620,576,5.90,20230316,897,-32.00,20230620,576,5.90,20230316,0.20,N,002630,500,592 억,,433331,N,N,1,N,00,N
|
|
20231017,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,0,3,0.00,106853462,175941,45.33,610,613,605,787,425,606,607.33,0.37,0,-20586,628,616,608,596,588,613,593,593,181,500,440,1,1,118583005,719,-5.77,1.01,03,0.15,-105.00,602.00,897,20230620,-32.44,576,20230316,5.21,897,-32.44,20230620,576,5.21,20230316,897,-32.44,20230620,576,5.21,20230316,0.20,N,002630,500,592 억,,433331,N,N,1,N,00,N
|
|
20231017,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,0,3,0.00,86205500,141876,36.55,610,613,605,787,425,606,607.61,0.37,0,-1220,628,616,608,596,588,613,593,593,181,500,440,1,1,118583005,719,-5.77,1.01,03,0.12,-105.00,602.00,897,20230620,-32.44,576,20230316,5.21,897,-32.44,20230620,576,5.21,20230316,897,-32.44,20230620,576,5.21,20230316,0.20,N,002630,500,592 억,,433331,N,N,1,N,00,N
|
|
20231017,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,1,2,0.17,59602962,98011,25.25,610,613,605,787,425,606,608.13,0.37,0,11058,628,616,608,596,588,613,593,593,181,500,440,1,1,118583005,720,-5.78,1.01,03,0.08,-105.00,602.00,897,20230620,-32.33,576,20230316,5.38,897,-32.33,20230620,576,5.38,20230316,897,-32.33,20230620,576,5.38,20230316,0.20,N,002630,500,592 억,,433331,N,N,1,N,00,N
|
|
20231017,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,1,2,0.17,54672269,89895,23.16,610,613,605,787,425,606,608.18,0.37,0,15661,628,616,608,596,588,613,593,593,181,500,440,1,1,118583005,720,-5.78,1.01,03,0.08,-105.00,602.00,897,20230620,-32.33,576,20230316,5.38,897,-32.33,20230620,576,5.38,20230316,897,-32.33,20230620,576,5.38,20230316,0.20,N,002630,500,592 억,,433331,N,N,1,N,00,N
|
|
20231017,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,4,2,0.66,23421856,38366,9.88,610,613,609,787,425,606,610.48,0.37,0,-4224,628,616,608,596,588,613,593,593,181,500,440,1,1,118583005,723,-5.81,1.01,03,0.03,-105.00,602.00,897,20230620,-32.00,576,20230316,5.90,897,-32.00,20230620,576,5.90,20230316,897,-32.00,20230620,576,5.90,20230316,0.20,N,002630,500,592 억,,433331,N,N,1,N,00,N
|
|
20231017,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,6,2,0.99,6808638,11158,2.87,610,612,610,787,425,606,610.20,0.37,0,919,628,616,608,596,588,613,593,593,181,500,440,1,1,118583005,726,-5.83,1.02,03,0.01,-105.00,602.00,897,20230620,-31.77,576,20230316,6.25,897,-31.77,20230620,576,6.25,20230316,897,-31.77,20230620,576,6.25,20230316,0.20,N,002630,500,592 억,,433331,N,N,1,N,00,N
|
|
20231016,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,-17,5,-2.73,236616191,387642,109.54,616,620,600,809,437,623,610.40,0.42,0,-58071,643,632,624,613,605,629,610,593,186,500,460,1,1,118583005,719,-5.77,1.01,03,0.33,-105.00,602.00,897,20230620,-32.44,576,20230316,5.21,897,-32.44,20230620,576,5.21,20230316,897,-32.44,20230620,576,5.21,20230316,0.20,N,002630,500,592 억,,498369,N,N,1,N,00,N
|
|
20231016,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,-16,5,-2.57,224943531,368396,104.10,616,620,600,809,437,623,610.60,0.42,0,-49899,643,632,624,613,605,629,610,593,186,500,460,1,1,118583005,720,-5.78,1.01,03,0.31,-105.00,602.00,897,20230620,-32.33,576,20230316,5.38,897,-32.33,20230620,576,5.38,20230316,897,-32.33,20230620,576,5.38,20230316,0.20,N,002630,500,592 억,,498369,N,N,2,N,00,N
|
|
20231016,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,-16,5,-2.57,172574304,281636,79.58,616,620,603,809,437,623,612.76,0.42,0,-41028,643,632,624,613,605,629,610,593,186,500,460,1,1,118583005,720,-5.78,1.01,03,0.24,-105.00,602.00,897,20230620,-32.33,576,20230316,5.38,897,-32.33,20230620,576,5.38,20230316,897,-32.33,20230620,576,5.38,20230316,0.20,N,002630,500,592 억,,498369,N,N,2,N,00,N
|
|
20231016,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,-7,5,-1.12,95254631,154756,43.73,616,620,613,809,437,623,615.51,0.42,0,-23065,643,632,624,613,605,629,610,593,186,500,460,1,1,118583005,730,-5.87,1.02,03,0.13,-105.00,602.00,897,20230620,-31.33,576,20230316,6.94,897,-31.33,20230620,576,6.94,20230316,897,-31.33,20230620,576,6.94,20230316,0.20,N,002630,500,592 억,,498369,N,N,2,N,00,N
|
|
20231016,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,-8,5,-1.28,88109168,143125,40.44,616,620,614,809,437,623,615.61,0.42,0,-17009,643,632,624,613,605,629,610,593,186,500,460,1,1,118583005,729,-5.86,1.02,03,0.12,-105.00,602.00,897,20230620,-31.44,576,20230316,6.77,897,-31.44,20230620,576,6.77,20230316,897,-31.44,20230620,576,6.77,20230316,0.20,N,002630,500,592 억,,498369,N,N,2,N,00,N
|
|
20231016,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-5,5,-0.80,70089109,113845,32.17,616,620,614,809,437,623,615.65,0.42,0,-7622,643,632,624,613,605,629,610,593,186,500,460,1,1,118583005,733,-5.89,1.03,03,0.10,-105.00,602.00,897,20230620,-31.10,576,20230316,7.29,897,-31.10,20230620,576,7.29,20230316,897,-31.10,20230620,576,7.29,20230316,0.20,N,002630,500,592 억,,498369,N,N,2,N,00,N
|
|
20231016,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,619,-4,5,-0.64,57296492,93031,26.29,616,620,614,809,437,623,615.89,0.42,0,-571,643,632,624,613,605,629,610,593,186,500,460,1,1,118583005,734,-5.90,1.03,03,0.08,-105.00,602.00,897,20230620,-30.99,576,20230316,7.47,897,-30.99,20230620,576,7.47,20230316,897,-30.99,20230620,576,7.47,20230316,0.20,N,002630,500,592 억,,498369,N,N,2,N,00,N
|
|
20231016,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,-9,5,-1.44,15921396,25855,7.31,616,616,614,809,437,623,615.80,0.42,0,-6359,643,632,624,613,605,629,610,593,186,500,460,1,1,118583005,728,-5.85,1.02,03,0.02,-105.00,602.00,897,20230620,-31.55,576,20230316,6.60,897,-31.55,20230620,576,6.60,20230316,897,-31.55,20230620,576,6.60,20230316,0.20,N,002630,500,592 억,,498369,N,N,2,N,00,N
|
|
20231012,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-7,5,-1.09,177659878,279181,105.33,645,649,633,834,450,642,636.36,0.50,0,20973,652,646,638,632,624,650,636,593,192,500,470,1,1,118583005,753,-6.05,1.05,03,0.24,-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,,592122,N,N,4,N,00,N
|
|
20231012,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,-8,5,-1.25,161177334,253153,95.51,645,649,633,834,450,642,636.68,0.50,0,21019,652,646,638,632,624,650,636,593,192,500,470,1,1,118583005,752,-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,-29.32,20230620,576,10.07,20230316,0.20,N,002630,500,592 억,,592122,N,N,5,N,00,N
|
|
20231012,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,633,-9,5,-1.40,147233607,231136,87.20,645,649,633,834,450,642,637.00,0.50,0,18012,652,646,638,632,624,650,636,593,192,500,470,1,1,118583005,751,-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,-29.43,20230620,576,9.90,20230316,0.20,N,002630,500,592 억,,592122,N,N,5,N,00,N
|
|
20231012,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-7,5,-1.09,124800683,195801,73.87,645,649,633,834,450,642,637.39,0.50,0,15104,652,646,638,632,624,650,636,593,192,500,470,1,1,118583005,753,-6.05,1.05,03,0.17,-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,,592122,N,N,5,N,00,N
|
|
20231012,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,-4,5,-0.62,114946628,180302,68.02,645,649,633,834,450,642,637.52,0.50,0,13763,652,646,638,632,624,650,636,593,192,500,470,1,1,118583005,757,-6.08,1.06,03,0.15,-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,,592122,N,N,5,N,00,N
|
|
20231012,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,-8,5,-1.25,93468860,146522,55.28,645,649,634,834,450,642,637.92,0.50,0,10675,652,646,638,632,624,650,636,593,192,500,470,1,1,118583005,752,-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,-29.32,20230620,576,10.07,20230316,0.20,N,002630,500,592 억,,592122,N,N,5,N,00,N
|
|
20231012,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,-7,5,-1.09,47941603,74812,28.22,645,649,635,834,450,642,640.83,0.50,0,3195,652,646,638,632,624,650,636,593,192,500,470,1,1,118583005,753,-6.05,1.05,03,0.06,-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,,592122,N,N,5,N,00,N
|
|
20231012,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,645,3,2,0.47,16391875,25483,9.61,645,645,640,834,450,642,643.25,0.50,0,87,652,646,638,632,624,650,636,593,192,500,470,1,1,118583005,765,-6.14,1.07,03,0.02,-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,,592122,N,N,5,N,00,N
|
|
20231011,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,642,13,2,2.07,168753128,264770,102.90,630,644,630,817,441,629,637.36,0.44,0,93526,649,638,633,622,617,636,620,593,188,500,460,1,1,118583005,761,-6.11,1.07,03,0.22,-105.00,602.00,897,20230620,-28.43,576,20230316,11.46,897,-28.43,20230620,576,11.46,20230316,897,-28.43,20230620,576,11.46,20230316,0.21,N,002630,500,592 억,,517635,N,N,5,N,00,N
|
|
20231011,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,641,12,2,1.91,139632183,219290,85.22,630,644,630,817,441,629,636.75,0.44,0,94832,649,638,633,622,617,636,620,593,188,500,460,1,1,118583005,760,-6.10,1.06,03,0.18,-105.00,602.00,897,20230620,-28.54,576,20230316,11.28,897,-28.54,20230620,576,11.28,20230316,897,-28.54,20230620,576,11.28,20230316,0.21,N,002630,500,592 억,,517635,N,N,0,N,00,N
|
|
20231011,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,9,2,1.43,118211470,185601,72.13,630,644,630,817,441,629,636.91,0.44,0,91642,649,638,633,622,617,636,620,593,188,500,460,1,1,118583005,757,-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,-28.87,20230620,576,10.76,20230316,0.21,N,002630,500,592 억,,517635,N,N,0,N,00,N
|
|
20231011,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,641,12,2,1.91,93342000,146429,56.91,630,644,630,817,441,629,637.46,0.44,0,71541,649,638,633,622,617,636,620,593,188,500,460,1,1,118583005,760,-6.10,1.06,03,0.12,-105.00,602.00,897,20230620,-28.54,576,20230316,11.28,897,-28.54,20230620,576,11.28,20230316,897,-28.54,20230620,576,11.28,20230316,0.21,N,002630,500,592 억,,517635,N,N,0,N,00,N
|
|
20231011,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,639,10,2,1.59,59372380,93370,36.29,630,641,630,817,441,629,635.88,0.44,0,30160,649,638,633,622,617,636,620,593,188,500,460,1,1,118583005,758,-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,-28.76,20230620,576,10.94,20230316,0.21,N,002630,500,592 억,,517635,N,N,0,N,00,N
|
|
20231011,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,9,2,1.43,43247255,68159,26.49,630,639,630,817,441,629,634.51,0.44,0,13863,649,638,633,622,617,636,620,593,188,500,460,1,1,118583005,757,-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,-28.87,20230620,576,10.76,20230316,0.21,N,002630,500,592 억,,517635,N,N,0,N,00,N
|
|
20231011,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,634,5,2,0.79,24661984,38825,15.09,630,639,630,817,441,629,635.21,0.44,0,6929,649,638,633,622,617,636,620,593,188,500,460,1,1,118583005,752,-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,-29.32,20230620,576,10.07,20230316,0.21,N,002630,500,592 억,,517635,N,N,0,N,00,N
|
|
20231011,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,7,2,1.11,5650443,8929,3.47,630,636,630,817,441,629,632.82,0.44,0,8879,649,638,633,622,617,636,620,593,188,500,460,1,1,118583005,754,-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,-29.10,20230620,576,10.42,20230316,0.21,N,002630,500,592 억,,517635,N,N,0,N,00,N
|
|
20231010,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,0,3,0.00,162084891,255914,131.78,631,644,628,817,441,629,633.36,0.40,0,49063,644,636,623,615,602,640,619,593,188,500,460,1,1,118583005,746,-5.99,1.04,03,0.22,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.26,N,002630,500,592 억,,468572,N,N,0,N,00,N
|
|
20231010,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,0,3,0.00,151799480,239563,123.36,631,644,628,817,441,629,633.65,0.40,0,49063,644,636,623,615,602,640,619,593,188,500,460,1,1,118583005,746,-5.99,1.04,03,0.20,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.26,N,002630,500,592 억,,468572,N,N,0,N,00,N
|
|
20231010,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,635,6,2,0.95,126896556,199999,102.99,631,644,628,817,441,629,634.49,0.40,0,53033,644,636,623,615,602,640,619,593,188,500,460,1,1,118583005,753,-6.05,1.05,03,0.17,-105.00,602.00,897,20230620,-29.21,576,20230316,10.24,897,-29.21,20230620,576,10.24,20230316,897,-29.21,20230620,576,10.24,20230316,0.26,N,002630,500,592 억,,468572,N,N,0,N,00,N
|
|
20231010,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,636,7,2,1.11,101023852,159042,81.90,631,644,628,817,441,629,635.20,0.40,0,45629,644,636,623,615,602,640,619,593,188,500,460,1,1,118583005,754,-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,-29.10,20230620,576,10.42,20230316,0.26,N,002630,500,592 억,,468572,N,N,0,N,00,N
|
|
20231010,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,640,11,2,1.75,82202465,129410,66.64,631,644,628,817,441,629,635.21,0.40,0,47896,644,636,623,615,602,640,619,593,188,500,460,1,1,118583005,759,-6.10,1.06,03,0.11,-105.00,602.00,897,20230620,-28.65,576,20230316,11.11,897,-28.65,20230620,576,11.11,20230316,897,-28.65,20230620,576,11.11,20230316,0.26,N,002630,500,592 억,,468572,N,N,0,N,00,N
|
|
20231010,110126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,641,12,2,1.91,59530025,93957,48.38,631,641,628,817,441,629,633.59,0.40,0,42476,644,636,623,615,602,640,619,593,188,500,460,1,1,118583005,760,-6.10,1.06,03,0.08,-105.00,602.00,897,20230620,-28.54,576,20230316,11.28,897,-28.54,20230620,576,11.28,20230316,897,-28.54,20230620,576,11.28,20230316,0.26,N,002630,500,592 억,,468572,N,N,0,N,00,N
|
|
20231010,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,637,8,2,1.27,48505847,76614,39.45,631,638,628,817,441,629,633.12,0.40,0,31362,644,636,623,615,602,640,619,593,188,500,460,1,1,118583005,755,-6.07,1.06,03,0.06,-105.00,602.00,897,20230620,-28.99,576,20230316,10.59,897,-28.99,20230620,576,10.59,20230316,897,-28.99,20230620,576,10.59,20230316,0.26,N,002630,500,592 억,,468572,N,N,0,N,00,N
|
|
20231010,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,0,3,0.00,1163148,1844,0.95,631,631,629,817,441,629,630.77,0.40,0,-244,644,636,623,615,602,640,619,593,188,500,460,1,1,118583005,746,-5.99,1.04,03,0.00,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.26,N,002630,500,592 억,,468572,N,N,0,N,00,N
|
|
20231006,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,10,2,1.62,119281559,191458,30.57,610,631,610,804,434,619,623.00,0.34,0,58597,637,628,619,610,601,623,605,593,185,500,450,1,1,118583005,746,-5.99,1.04,03,0.16,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.30,N,002630,500,592 억,,407557,N,N,0,N,00,N
|
|
20231006,150126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,9,2,1.45,105725127,169932,27.13,610,630,610,804,434,619,622.16,0.34,0,47960,637,628,619,610,601,623,605,593,185,500,450,1,1,118583005,745,-5.98,1.04,03,0.14,-105.00,602.00,897,20230620,-29.99,576,20230316,9.03,897,-29.99,20230620,576,9.03,20230316,897,-29.99,20230620,576,9.03,20230316,0.30,N,002630,500,592 억,,407557,N,N,0,N,00,N
|
|
20231006,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,625,6,2,0.97,94364712,151796,24.24,610,630,610,804,434,619,621.65,0.34,0,47939,637,628,619,610,601,623,605,593,185,500,450,1,1,118583005,741,-5.95,1.04,03,0.13,-105.00,602.00,897,20230620,-30.32,576,20230316,8.51,897,-30.32,20230620,576,8.51,20230316,897,-30.32,20230620,576,8.51,20230316,0.30,N,002630,500,592 억,,407557,N,N,0,N,00,N
|
|
20231006,130126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,629,10,2,1.62,73465601,118270,18.88,610,630,610,804,434,619,621.17,0.34,0,42614,637,628,619,610,601,623,605,593,185,500,450,1,1,118583005,746,-5.99,1.04,03,0.10,-105.00,602.00,897,20230620,-29.88,576,20230316,9.20,897,-29.88,20230620,576,9.20,20230316,897,-29.88,20230620,576,9.20,20230316,0.30,N,002630,500,592 억,,407557,N,N,0,N,00,N
|
|
20231006,120126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,625,6,2,0.97,62993417,101547,16.21,610,626,610,804,434,619,620.34,0.34,0,42533,637,628,619,610,601,623,605,593,185,500,450,1,1,118583005,741,-5.95,1.04,03,0.09,-105.00,602.00,897,20230620,-30.32,576,20230316,8.51,897,-30.32,20230620,576,8.51,20230316,897,-30.32,20230620,576,8.51,20230316,0.30,N,002630,500,592 억,,407557,N,N,0,N,00,N
|
|
20231006,110125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,3,2,0.48,53457868,86224,13.77,610,626,610,804,434,619,619.99,0.34,0,40893,637,628,619,610,601,623,605,593,185,500,450,1,1,118583005,738,-5.92,1.03,03,0.07,-105.00,602.00,897,20230620,-30.66,576,20230316,7.99,897,-30.66,20230620,576,7.99,20230316,897,-30.66,20230620,576,7.99,20230316,0.30,N,002630,500,592 억,,407557,N,N,0,N,00,N
|
|
20231006,100126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,4,2,0.65,47915576,77346,12.35,610,626,610,804,434,619,619.50,0.34,0,33591,637,628,619,610,601,623,605,593,185,500,450,1,1,118583005,739,-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,-30.55,20230620,576,8.16,20230316,0.30,N,002630,500,592 억,,407557,N,N,0,N,00,N
|
|
20231006,090125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,-5,5,-0.81,5006789,8203,1.31,610,614,610,804,434,619,610.36,0.34,0,-257,637,628,619,610,601,623,605,593,185,500,450,1,1,118583005,728,-5.85,1.02,03,0.01,-105.00,602.00,897,20230620,-31.55,576,20230316,6.60,897,-31.55,20230620,576,6.60,20230316,897,-31.55,20230620,576,6.60,20230316,0.30,N,002630,500,592 억,,407557,N,N,0,N,00,N
|