178 lines
69 KiB
CSV
178 lines
69 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231130,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-2,5,-0.33,300304468,490943,526.30,609,620,607,794,428,611,611.69,0.55,0,-9706,614,612,610,608,606,613,609,593,183,500,450,1,1,118583005,722,-5.80,1.01,03,0.41,-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,,651636,N,N,0,N,00,N
|
|
20231130,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-2,5,-0.33,293125217,479141,513.65,609,620,607,794,428,611,611.77,0.55,0,-7630,614,612,610,608,606,613,609,593,183,500,450,1,1,118583005,722,-5.80,1.01,03,0.40,-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,,651636,N,N,0,N,00,N
|
|
20231130,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,1,2,0.16,270990512,442756,474.64,609,620,607,794,428,611,612.05,0.55,0,-7965,614,612,610,608,606,613,609,593,183,500,450,1,1,118583005,726,-5.83,1.02,03,0.37,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.21,N,002630,500,592 억,,651636,N,N,0,N,00,N
|
|
20231130,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,-1,5,-0.16,155512096,254514,272.84,609,619,607,794,428,611,611.02,0.55,0,-25227,614,612,610,608,606,613,609,593,183,500,450,1,1,118583005,723,-5.81,1.01,03,0.21,-105.00,602.00,897,20230620,-32.00,573,20231020,6.46,897,-32.00,20230620,573,6.46,20231020,897,-32.00,20230620,573,6.46,20231020,0.21,N,002630,500,592 억,,651636,N,N,0,N,00,N
|
|
20231130,120138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,4,2,0.65,99345121,162182,173.86,609,619,607,794,428,611,612.55,0.55,0,-46968,614,612,610,608,606,613,609,593,183,500,450,1,1,118583005,729,-5.86,1.02,03,0.14,-105.00,602.00,897,20230620,-31.44,573,20231020,7.33,897,-31.44,20230620,573,7.33,20231020,897,-31.44,20230620,573,7.33,20231020,0.21,N,002630,500,592 억,,651636,N,N,0,N,00,N
|
|
20231130,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-2,5,-0.33,45963847,75496,80.93,609,613,607,794,428,611,608.82,0.55,0,-2182,614,612,610,608,606,613,609,593,183,500,450,1,1,118583005,722,-5.80,1.01,03,0.06,-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,,651636,N,N,0,N,00,N
|
|
20231130,100137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,-1,5,-0.16,15370051,25192,27.01,609,613,609,794,428,611,610.12,0.55,0,-436,614,612,610,608,606,613,609,593,183,500,450,1,1,118583005,723,-5.81,1.01,03,0.02,-105.00,602.00,897,20230620,-32.00,573,20231020,6.46,897,-32.00,20230620,573,6.46,20231020,897,-32.00,20230620,573,6.46,20231020,0.21,N,002630,500,592 억,,651636,N,N,0,N,00,N
|
|
20231130,090138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-2,5,-0.33,1018857,1673,1.79,609,609,609,794,428,611,609.00,0.55,0,-218,614,612,610,608,606,613,609,593,183,500,450,1,1,118583005,722,-5.80,1.01,03,0.00,-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,,651636,N,N,0,N,00,N
|
|
20231129,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,2,2,0.33,56494267,92581,41.44,609,612,608,791,427,609,610.21,0.56,0,-7665,622,615,612,605,602,614,604,593,182,500,450,1,1,118583005,725,-5.82,1.01,03,0.08,-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,,659301,N,N,0,N,00,N
|
|
20231129,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,2,2,0.33,51298649,84063,37.63,609,612,608,791,427,609,610.24,0.56,0,-7527,622,615,612,605,602,614,604,593,182,500,450,1,1,118583005,725,-5.82,1.01,03,0.07,-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,,659301,N,N,0,N,00,N
|
|
20231129,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,2,2,0.33,42683424,69947,31.31,609,612,608,791,427,609,610.23,0.56,0,-6765,622,615,612,605,602,614,604,593,182,500,450,1,1,118583005,725,-5.82,1.01,03,0.06,-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,,659301,N,N,0,N,00,N
|
|
20231129,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,2,2,0.33,37394475,61291,27.44,609,612,608,791,427,609,610.11,0.56,0,-4605,622,615,612,605,602,614,604,593,182,500,450,1,1,118583005,725,-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,,659301,N,N,0,N,00,N
|
|
20231129,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,3,2,0.49,33932208,55631,24.90,609,612,608,791,427,609,609.95,0.56,0,-3119,622,615,612,605,602,614,604,593,182,500,450,1,1,118583005,726,-5.83,1.02,03,0.05,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.21,N,002630,500,592 억,,659301,N,N,0,N,00,N
|
|
20231129,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,2,2,0.33,30698505,50332,22.53,609,612,608,791,427,609,609.92,0.56,0,-3119,622,615,612,605,602,614,604,593,182,500,450,1,1,118583005,725,-5.82,1.01,03,0.04,-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,,659301,N,N,0,N,00,N
|
|
20231129,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,1,2,0.16,21147252,34668,15.52,609,612,609,791,427,609,609.99,0.56,0,-3111,622,615,612,605,602,614,604,593,182,500,450,1,1,118583005,723,-5.81,1.01,03,0.03,-105.00,602.00,897,20230620,-32.00,573,20231020,6.46,897,-32.00,20230620,573,6.46,20231020,897,-32.00,20230620,573,6.46,20231020,0.21,N,002630,500,592 억,,659301,N,N,0,N,00,N
|
|
20231129,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,3,2,0.49,294165,483,0.22,609,612,609,791,427,609,609.04,0.56,0,-62,622,615,612,605,602,614,604,593,182,500,450,1,1,118583005,726,-5.83,1.02,03,0.00,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.21,N,002630,500,592 억,,659301,N,N,0,N,00,N
|
|
20231128,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-7,5,-1.14,136557056,222714,171.23,616,619,609,800,432,616,613.15,0.56,0,-5840,626,620,617,611,608,619,610,593,184,500,450,1,1,118583005,722,-5.80,1.01,03,0.19,-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,,665220,N,N,0,N,00,N
|
|
20231128,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,-4,5,-0.65,115844617,188751,145.12,616,619,609,800,432,616,613.74,0.56,0,-6631,626,620,617,611,608,619,610,593,184,500,450,1,1,118583005,726,-5.83,1.02,03,0.16,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.21,N,002630,500,592 억,,665220,N,N,0,N,00,N
|
|
20231128,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,-2,5,-0.32,105993239,172675,132.76,616,619,609,800,432,616,613.83,0.56,0,-6348,626,620,617,611,608,619,610,593,184,500,450,1,1,118583005,728,-5.85,1.02,03,0.15,-105.00,602.00,897,20230620,-31.55,573,20231020,7.16,897,-31.55,20230620,573,7.16,20231020,897,-31.55,20230620,573,7.16,20231020,0.21,N,002630,500,592 억,,665220,N,N,0,N,00,N
|
|
20231128,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,-4,5,-0.65,72062459,117177,90.09,616,619,611,800,432,616,614.99,0.56,0,-5653,626,620,617,611,608,619,610,593,184,500,450,1,1,118583005,726,-5.83,1.02,03,0.10,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.21,N,002630,500,592 억,,665220,N,N,0,N,00,N
|
|
20231128,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,-4,5,-0.65,64044176,104082,80.02,616,619,611,800,432,616,615.32,0.56,0,-5588,626,620,617,611,608,619,610,593,184,500,450,1,1,118583005,726,-5.83,1.02,03,0.09,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.21,N,002630,500,592 억,,665220,N,N,0,N,00,N
|
|
20231128,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,-1,5,-0.16,37824279,61318,47.14,616,619,615,800,432,616,616.85,0.56,0,-11102,626,620,617,611,608,619,610,593,184,500,450,1,1,118583005,729,-5.86,1.02,03,0.05,-105.00,602.00,897,20230620,-31.44,573,20231020,7.33,897,-31.44,20230620,573,7.33,20231020,897,-31.44,20230620,573,7.33,20231020,0.21,N,002630,500,592 억,,665220,N,N,0,N,00,N
|
|
20231128,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,0,3,0.00,6995122,11330,8.71,616,619,615,800,432,616,617.40,0.56,0,-4000,626,620,617,611,608,619,610,593,184,500,450,1,1,118583005,730,-5.87,1.02,03,0.01,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.21,N,002630,500,592 억,,665220,N,N,0,N,00,N
|
|
20231128,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,0,3,0.00,539000,875,0.67,616,616,616,800,432,616,616.00,0.56,0,-4,626,620,617,611,608,619,610,593,184,500,450,1,1,118583005,730,-5.87,1.02,03,0.00,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.21,N,002630,500,592 억,,665220,N,N,0,N,00,N
|
|
20231127,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,-4,5,-0.65,80242684,130038,109.99,618,623,614,806,434,620,617.07,0.57,0,-5356,626,622,618,614,610,621,613,593,186,500,450,1,1,118583005,730,-5.87,1.02,03,0.11,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.21,N,002630,500,592 억,,670576,N,N,0,N,00,N
|
|
20231127,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-2,5,-0.32,78187426,126704,107.17,618,623,614,806,434,620,617.09,0.57,0,-5154,626,622,618,614,610,621,613,593,186,500,450,1,1,118583005,733,-5.89,1.03,03,0.11,-105.00,602.00,897,20230620,-31.10,573,20231020,7.85,897,-31.10,20230620,573,7.85,20231020,897,-31.10,20230620,573,7.85,20231020,0.21,N,002630,500,592 억,,670576,N,N,0,N,00,N
|
|
20231127,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-2,5,-0.32,70971087,114992,97.27,618,623,614,806,434,620,617.18,0.57,0,-5253,626,622,618,614,610,621,613,593,186,500,450,1,1,118583005,733,-5.89,1.03,03,0.10,-105.00,602.00,897,20230620,-31.10,573,20231020,7.85,897,-31.10,20230620,573,7.85,20231020,897,-31.10,20230620,573,7.85,20231020,0.21,N,002630,500,592 억,,670576,N,N,0,N,00,N
|
|
20231127,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,-4,5,-0.65,63512925,102863,87.01,618,623,614,806,434,620,617.45,0.57,0,-6133,626,622,618,614,610,621,613,593,186,500,450,1,1,118583005,730,-5.87,1.02,03,0.09,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.21,N,002630,500,592 억,,670576,N,N,0,N,00,N
|
|
20231127,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,-4,5,-0.65,55177059,89319,75.55,618,623,615,806,434,620,617.75,0.57,0,-5485,626,622,618,614,610,621,613,593,186,500,450,1,1,118583005,730,-5.87,1.02,03,0.08,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.21,N,002630,500,592 억,,670576,N,N,0,N,00,N
|
|
20231127,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,-3,5,-0.48,35441431,57254,48.43,618,623,615,806,434,620,619.02,0.57,0,-4468,626,622,618,614,610,621,613,593,186,500,450,1,1,118583005,732,-5.88,1.02,03,0.05,-105.00,602.00,897,20230620,-31.22,573,20231020,7.68,897,-31.22,20230620,573,7.68,20231020,897,-31.22,20230620,573,7.68,20231020,0.21,N,002630,500,592 억,,670576,N,N,0,N,00,N
|
|
20231127,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,619,-1,5,-0.16,18223944,29370,24.84,618,623,618,806,434,620,620.50,0.57,0,-4466,626,622,618,614,610,621,613,593,186,500,450,1,1,118583005,734,-5.90,1.03,03,0.02,-105.00,602.00,897,20230620,-30.99,573,20231020,8.03,897,-30.99,20230620,573,8.03,20231020,897,-30.99,20230620,573,8.03,20231020,0.21,N,002630,500,592 억,,670576,N,N,0,N,00,N
|
|
20231127,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-2,5,-0.32,681654,1103,0.93,618,618,618,806,434,620,618.00,0.57,0,19,626,622,618,614,610,621,613,593,186,500,450,1,1,118583005,733,-5.89,1.03,03,0.00,-105.00,602.00,897,20230620,-31.10,573,20231020,7.85,897,-31.10,20230620,573,7.85,20231020,897,-31.10,20230620,573,7.85,20231020,0.21,N,002630,500,592 억,,670576,N,N,0,N,00,N
|
|
20231124,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,620,-1,5,-0.16,72663694,117758,58.72,622,622,614,807,435,621,617.06,0.57,0,-6301,631,625,619,613,607,629,617,593,186,500,450,1,1,118583005,735,-5.90,1.03,03,0.10,-105.00,602.00,897,20230620,-30.88,573,20231020,8.20,897,-30.88,20230620,573,8.20,20231020,897,-30.88,20230620,573,8.20,20231020,0.21,N,002630,500,592 억,,676869,N,N,0,N,00,N
|
|
20231124,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,620,-1,5,-0.16,71172701,115350,57.52,622,622,614,807,435,621,617.02,0.57,0,-6155,631,625,619,613,607,629,617,593,186,500,450,1,1,118583005,735,-5.90,1.03,03,0.10,-105.00,602.00,897,20230620,-30.88,573,20231020,8.20,897,-30.88,20230620,573,8.20,20231020,897,-30.88,20230620,573,8.20,20231020,0.21,N,002630,500,592 억,,676869,N,N,0,N,00,N
|
|
20231124,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,-4,5,-0.64,61354693,99474,49.60,622,622,614,807,435,621,616.79,0.57,0,-3604,631,625,619,613,607,629,617,593,186,500,450,1,1,118583005,732,-5.88,1.02,03,0.08,-105.00,602.00,897,20230620,-31.22,573,20231020,7.68,897,-31.22,20230620,573,7.68,20231020,897,-31.22,20230620,573,7.68,20231020,0.21,N,002630,500,592 억,,676869,N,N,0,N,00,N
|
|
20231124,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-3,5,-0.48,48079790,77979,38.88,622,622,614,807,435,621,616.57,0.57,0,-3901,631,625,619,613,607,629,617,593,186,500,450,1,1,118583005,733,-5.89,1.03,03,0.07,-105.00,602.00,897,20230620,-31.10,573,20231020,7.85,897,-31.10,20230620,573,7.85,20231020,897,-31.10,20230620,573,7.85,20231020,0.21,N,002630,500,592 억,,676869,N,N,0,N,00,N
|
|
20231124,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-3,5,-0.48,44256636,71793,35.80,622,622,614,807,435,621,616.45,0.57,0,-3901,631,625,619,613,607,629,617,593,186,500,450,1,1,118583005,733,-5.89,1.03,03,0.06,-105.00,602.00,897,20230620,-31.10,573,20231020,7.85,897,-31.10,20230620,573,7.85,20231020,897,-31.10,20230620,573,7.85,20231020,0.21,N,002630,500,592 억,,676869,N,N,0,N,00,N
|
|
20231124,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,619,-2,5,-0.32,34318770,55677,27.76,622,622,614,807,435,621,616.39,0.57,0,1024,631,625,619,613,607,629,617,593,186,500,450,1,1,118583005,734,-5.90,1.03,03,0.05,-105.00,602.00,897,20230620,-30.99,573,20231020,8.03,897,-30.99,20230620,573,8.03,20231020,897,-30.99,20230620,573,8.03,20231020,0.21,N,002630,500,592 억,,676869,N,N,0,N,00,N
|
|
20231124,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,-3,5,-0.48,27961151,45375,22.63,622,622,614,807,435,621,616.22,0.57,0,1025,631,625,619,613,607,629,617,593,186,500,450,1,1,118583005,733,-5.89,1.03,03,0.04,-105.00,602.00,897,20230620,-31.10,573,20231020,7.85,897,-31.10,20230620,573,7.85,20231020,897,-31.10,20230620,573,7.85,20231020,0.21,N,002630,500,592 억,,676869,N,N,0,N,00,N
|
|
20231124,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,620,-1,5,-0.16,2763145,4445,2.22,622,622,620,807,435,621,621.63,0.57,0,-9,631,625,619,613,607,629,617,593,186,500,450,1,1,118583005,735,-5.90,1.03,03,0.00,-105.00,602.00,897,20230620,-30.88,573,20231020,8.20,897,-30.88,20230620,573,8.20,20231020,897,-30.88,20230620,573,8.20,20231020,0.21,N,002630,500,592 억,,676869,N,N,0,N,00,N
|
|
20231123,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,621,7,2,1.14,123560334,200194,81.37,618,625,613,798,430,614,617.20,0.55,0,25015,628,621,616,609,604,618,606,593,184,500,450,1,1,118583005,736,-5.91,1.03,03,0.17,-105.00,602.00,897,20230620,-30.77,573,20231020,8.38,897,-30.77,20230620,573,8.38,20231020,897,-30.77,20230620,573,8.38,20231020,0.20,N,002630,500,592 억,,651895,N,N,2,N,00,N
|
|
20231123,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,4,2,0.65,111567567,180823,73.50,618,625,613,798,430,614,617.00,0.55,0,20435,628,621,616,609,604,618,606,593,184,500,450,1,1,118583005,733,-5.89,1.03,03,0.15,-105.00,602.00,897,20230620,-31.10,573,20231020,7.85,897,-31.10,20230620,573,7.85,20231020,897,-31.10,20230620,573,7.85,20231020,0.20,N,002630,500,592 억,,651895,N,N,2,N,00,N
|
|
20231123,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,619,5,2,0.81,96037606,155704,63.29,618,625,613,798,430,614,616.80,0.55,0,14462,628,621,616,609,604,618,606,593,184,500,450,1,1,118583005,734,-5.90,1.03,03,0.13,-105.00,602.00,897,20230620,-30.99,573,20231020,8.03,897,-30.99,20230620,573,8.03,20231020,897,-30.99,20230620,573,8.03,20231020,0.20,N,002630,500,592 억,,651895,N,N,2,N,00,N
|
|
20231123,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,623,9,2,1.47,90765688,147197,59.83,618,625,613,798,430,614,616.63,0.55,0,14543,628,621,616,609,604,618,606,593,184,500,450,1,1,118583005,739,-5.93,1.03,03,0.12,-105.00,602.00,897,20230620,-30.55,573,20231020,8.73,897,-30.55,20230620,573,8.73,20231020,897,-30.55,20230620,573,8.73,20231020,0.20,N,002630,500,592 억,,651895,N,N,2,N,00,N
|
|
20231123,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,10,2,1.63,70643114,114690,46.62,618,625,613,798,430,614,615.95,0.55,0,10202,628,621,616,609,604,618,606,593,184,500,450,1,1,118583005,740,-5.94,1.04,03,0.10,-105.00,602.00,897,20230620,-30.43,573,20231020,8.90,897,-30.43,20230620,573,8.90,20231020,897,-30.43,20230620,573,8.90,20231020,0.20,N,002630,500,592 억,,651895,N,N,2,N,00,N
|
|
20231123,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,3,2,0.49,52778728,85884,34.91,618,618,613,798,430,614,614.54,0.55,0,10357,628,621,616,609,604,618,606,593,184,500,450,1,1,118583005,732,-5.88,1.02,03,0.07,-105.00,602.00,897,20230620,-31.22,573,20231020,7.68,897,-31.22,20230620,573,7.68,20231020,897,-31.22,20230620,573,7.68,20231020,0.20,N,002630,500,592 억,,651895,N,N,2,N,00,N
|
|
20231123,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,2,2,0.33,27683550,45030,18.30,618,618,614,798,430,614,614.78,0.55,0,5637,628,621,616,609,604,618,606,593,184,500,450,1,1,118583005,730,-5.87,1.02,03,0.04,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.20,N,002630,500,592 억,,651895,N,N,2,N,00,N
|
|
20231123,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,2,2,0.33,60365,98,0.04,618,618,615,798,430,614,615.97,0.55,0,1,628,621,616,609,604,618,606,593,184,500,450,1,1,118583005,730,-5.87,1.02,03,0.00,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.20,N,002630,500,592 억,,651895,N,N,2,N,00,N
|
|
20231122,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,-6,5,-0.97,151025980,245542,42.82,623,623,611,806,434,620,615.07,0.54,0,8615,640,630,619,609,598,635,614,593,186,500,450,1,1,118583005,728,-5.85,1.02,03,0.21,-105.00,602.00,897,20230620,-31.55,573,20231020,7.16,897,-31.55,20230620,573,7.16,20231020,897,-31.55,20230620,573,7.16,20231020,0.22,N,002630,500,592 억,,642965,N,N,2,N,00,N
|
|
20231122,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,-4,5,-0.65,140931961,229116,39.95,623,623,611,806,434,620,615.11,0.54,0,8060,640,630,619,609,598,635,614,593,186,500,450,1,1,118583005,730,-5.87,1.02,03,0.19,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.22,N,002630,500,592 억,,642965,N,N,2,N,00,N
|
|
20231122,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,-7,5,-1.13,126794260,206102,35.94,623,623,611,806,434,620,615.20,0.54,0,3318,640,630,619,609,598,635,614,593,186,500,450,1,1,118583005,727,-5.84,1.02,03,0.17,-105.00,602.00,897,20230620,-31.66,573,20231020,6.98,897,-31.66,20230620,573,6.98,20231020,897,-31.66,20230620,573,6.98,20231020,0.22,N,002630,500,592 억,,642965,N,N,2,N,00,N
|
|
20231122,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,-6,5,-0.97,112662562,183059,31.92,623,623,611,806,434,620,615.44,0.54,0,3252,640,630,619,609,598,635,614,593,186,500,450,1,1,118583005,728,-5.85,1.02,03,0.15,-105.00,602.00,897,20230620,-31.55,573,20231020,7.16,897,-31.55,20230620,573,7.16,20231020,897,-31.55,20230620,573,7.16,20231020,0.22,N,002630,500,592 억,,642965,N,N,2,N,00,N
|
|
20231122,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,-5,5,-0.81,105671265,171679,29.94,623,623,611,806,434,620,615.52,0.54,0,3252,640,630,619,609,598,635,614,593,186,500,450,1,1,118583005,729,-5.86,1.02,03,0.14,-105.00,602.00,897,20230620,-31.44,573,20231020,7.33,897,-31.44,20230620,573,7.33,20231020,897,-31.44,20230620,573,7.33,20231020,0.22,N,002630,500,592 억,,642965,N,N,2,N,00,N
|
|
20231122,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,-6,5,-0.97,87735934,142425,24.84,623,623,611,806,434,620,616.01,0.54,0,3418,640,630,619,609,598,635,614,593,186,500,450,1,1,118583005,728,-5.85,1.02,03,0.12,-105.00,602.00,897,20230620,-31.55,573,20231020,7.16,897,-31.55,20230620,573,7.16,20231020,897,-31.55,20230620,573,7.16,20231020,0.22,N,002630,500,592 억,,642965,N,N,2,N,00,N
|
|
20231122,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,-6,5,-0.97,63044364,102274,17.83,623,623,612,806,434,620,616.43,0.54,0,11159,640,630,619,609,598,635,614,593,186,500,450,1,1,118583005,728,-5.85,1.02,03,0.09,-105.00,602.00,897,20230620,-31.55,573,20231020,7.16,897,-31.55,20230620,573,7.16,20231020,897,-31.55,20230620,573,7.16,20231020,0.22,N,002630,500,592 억,,642965,N,N,2,N,00,N
|
|
20231122,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,-4,5,-0.65,3811463,6128,1.07,623,623,616,806,434,620,621.98,0.54,0,-1472,640,630,619,609,598,635,614,593,186,500,450,1,1,118583005,730,-5.87,1.02,03,0.01,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.22,N,002630,500,592 억,,642965,N,N,2,N,00,N
|
|
20231121,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,620,5,2,0.81,353419123,572065,142.17,615,629,608,799,431,615,617.80,0.45,0,108922,633,624,618,609,603,621,606,593,184,500,450,1,1,118583005,735,-5.90,1.03,03,0.48,-105.00,602.00,897,20230620,-30.88,573,20231020,8.20,897,-30.88,20230620,573,8.20,20231020,897,-30.88,20230620,573,8.20,20231020,0.23,N,002630,500,592 억,,534358,N,N,2,N,00,N
|
|
20231121,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,622,7,2,1.14,320820262,519547,129.12,615,629,608,799,431,615,617.50,0.45,0,104398,633,624,618,609,603,621,606,593,184,500,450,1,1,118583005,738,-5.92,1.03,03,0.44,-105.00,602.00,897,20230620,-30.66,573,20231020,8.55,897,-30.66,20230620,573,8.55,20231020,897,-30.66,20230620,573,8.55,20231020,0.23,N,002630,500,592 억,,534358,N,N,1,N,00,N
|
|
20231121,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,2,2,0.33,300857127,487266,121.10,615,629,608,799,431,615,617.44,0.45,0,100546,633,624,618,609,603,621,606,593,184,500,450,1,1,118583005,732,-5.88,1.02,03,0.41,-105.00,602.00,897,20230620,-31.22,573,20231020,7.68,897,-31.22,20230620,573,7.68,20231020,897,-31.22,20230620,573,7.68,20231020,0.23,N,002630,500,592 억,,534358,N,N,1,N,00,N
|
|
20231121,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,0,3,0.00,274575505,444605,110.49,615,629,608,799,431,615,617.57,0.45,0,83029,633,624,618,609,603,621,606,593,184,500,450,1,1,118583005,729,-5.86,1.02,03,0.37,-105.00,602.00,897,20230620,-31.44,573,20231020,7.33,897,-31.44,20230620,573,7.33,20231020,897,-31.44,20230620,573,7.33,20231020,0.23,N,002630,500,592 억,,534358,N,N,1,N,00,N
|
|
20231121,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,9,2,1.46,195258496,316078,78.55,615,629,608,799,431,615,617.75,0.45,0,42672,633,624,618,609,603,621,606,593,184,500,450,1,1,118583005,740,-5.94,1.04,03,0.27,-105.00,602.00,897,20230620,-30.43,573,20231020,8.90,897,-30.43,20230620,573,8.90,20231020,897,-30.43,20230620,573,8.90,20231020,0.23,N,002630,500,592 억,,534358,N,N,1,N,00,N
|
|
20231121,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,628,13,2,2.11,174302495,282440,70.19,615,629,608,799,431,615,617.13,0.45,0,36658,633,624,618,609,603,621,606,593,184,500,450,1,1,118583005,745,-5.98,1.04,03,0.24,-105.00,602.00,897,20230620,-29.99,573,20231020,9.60,897,-29.99,20230620,573,9.60,20231020,897,-29.99,20230620,573,9.60,20231020,0.23,N,002630,500,592 억,,534358,N,N,1,N,00,N
|
|
20231121,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,-2,5,-0.33,78894463,129069,32.08,615,617,608,799,431,615,611.26,0.45,0,2584,633,624,618,609,603,621,606,593,184,500,450,1,1,118583005,727,-5.84,1.02,03,0.11,-105.00,602.00,897,20230620,-31.66,573,20231020,6.98,897,-31.66,20230620,573,6.98,20231020,897,-31.66,20230620,573,6.98,20231020,0.23,N,002630,500,592 억,,534358,N,N,1,N,00,N
|
|
20231121,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,0,3,0.00,841015,1368,0.34,615,615,614,799,431,615,614.78,0.45,0,-112,633,624,618,609,603,621,606,593,184,500,450,1,1,118583005,729,-5.86,1.02,03,0.00,-105.00,602.00,897,20230620,-31.44,573,20231020,7.33,897,-31.44,20230620,573,7.33,20231020,897,-31.44,20230620,573,7.33,20231020,0.23,N,002630,500,592 억,,534358,N,N,1,N,00,N
|
|
20231120,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,0,3,0.00,248061451,401742,8.57,616,627,612,799,431,615,617.46,0.39,0,71779,715,665,638,588,561,651,574,593,184,500,450,1,1,118583005,729,-5.86,1.02,03,0.34,-105.00,602.00,897,20230620,-31.44,573,20231020,7.33,897,-31.44,20230620,573,7.33,20231020,897,-31.44,20230620,573,7.33,20231020,0.23,N,002630,500,592 억,,462579,N,N,1,N,00,N
|
|
20231120,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,2,2,0.33,231588513,374993,7.99,616,627,612,799,431,615,617.58,0.39,0,69969,715,665,638,588,561,651,574,593,184,500,450,1,1,118583005,732,-5.88,1.02,03,0.32,-105.00,602.00,897,20230620,-31.22,573,20231020,7.68,897,-31.22,20230620,573,7.68,20231020,897,-31.22,20230620,573,7.68,20231020,0.23,N,002630,500,592 억,,462579,N,N,0,N,00,N
|
|
20231120,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,1,2,0.16,218284553,353436,7.54,616,627,612,799,431,615,617.61,0.39,0,68364,715,665,638,588,561,651,574,593,184,500,450,1,1,118583005,730,-5.87,1.02,03,0.30,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.23,N,002630,500,592 억,,462579,N,N,0,N,00,N
|
|
20231120,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,3,2,0.49,202395780,327649,6.99,616,627,612,799,431,615,617.72,0.39,0,58363,715,665,638,588,561,651,574,593,184,500,450,1,1,118583005,733,-5.89,1.03,03,0.28,-105.00,602.00,897,20230620,-31.10,573,20231020,7.85,897,-31.10,20230620,573,7.85,20231020,897,-31.10,20230620,573,7.85,20231020,0.23,N,002630,500,592 억,,462579,N,N,0,N,00,N
|
|
20231120,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,620,5,2,0.81,154601998,250060,5.33,616,627,612,799,431,615,618.26,0.39,0,45636,715,665,638,588,561,651,574,593,184,500,450,1,1,118583005,735,-5.90,1.03,03,0.21,-105.00,602.00,897,20230620,-30.88,573,20231020,8.20,897,-30.88,20230620,573,8.20,20231020,897,-30.88,20230620,573,8.20,20231020,0.23,N,002630,500,592 억,,462579,N,N,0,N,00,N
|
|
20231120,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,2,2,0.33,145522092,235369,5.02,616,627,612,799,431,615,618.27,0.39,0,42212,715,665,638,588,561,651,574,593,184,500,450,1,1,118583005,732,-5.88,1.02,03,0.20,-105.00,602.00,897,20230620,-31.22,573,20231020,7.68,897,-31.22,20230620,573,7.68,20231020,897,-31.22,20230620,573,7.68,20231020,0.23,N,002630,500,592 억,,462579,N,N,0,N,00,N
|
|
20231120,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,621,6,2,0.98,123473395,199651,4.26,616,627,612,799,431,615,618.45,0.39,0,38275,715,665,638,588,561,651,574,593,184,500,450,1,1,118583005,736,-5.91,1.03,03,0.17,-105.00,602.00,897,20230620,-30.77,573,20231020,8.38,897,-30.77,20230620,573,8.38,20231020,897,-30.77,20230620,573,8.38,20231020,0.23,N,002630,500,592 억,,462579,N,N,0,N,00,N
|
|
20231120,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,619,4,2,0.65,12552691,20418,0.44,616,619,612,799,431,615,614.79,0.39,0,-2283,715,665,638,588,561,651,574,593,184,500,450,1,1,118583005,734,-5.90,1.03,03,0.02,-105.00,602.00,897,20230620,-30.99,573,20231020,8.03,897,-30.99,20230620,573,8.03,20231020,897,-30.99,20230620,573,8.03,20231020,0.23,N,002630,500,592 억,,462579,N,N,0,N,00,N
|
|
20231117,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,1,2,0.16,3029418985,4672173,3132.24,640,688,611,798,430,614,648.40,0.50,0,-130060,624,618,612,606,600,616,604,593,184,500,450,1,1,118583005,729,-5.86,1.02,03,3.94,-105.00,602.00,897,20230620,-31.44,573,20231020,7.33,897,-31.44,20230620,573,7.33,20231020,897,-31.44,20230620,573,7.33,20231020,0.25,N,002630,500,592 억,,597632,N,N,0,N,00,N
|
|
20231117,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,2,2,0.33,2968250306,4572858,3065.66,640,688,611,798,430,614,649.10,0.50,0,-133319,624,618,612,606,600,616,604,593,184,500,450,1,1,118583005,730,-5.87,1.02,03,3.86,-105.00,602.00,897,20230620,-31.33,573,20231020,7.50,897,-31.33,20230620,573,7.50,20231020,897,-31.33,20230620,573,7.50,20231020,0.25,N,002630,500,592 억,,597632,N,N,0,N,00,N
|
|
20231117,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,3,2,0.49,2861951419,4400037,2949.80,640,688,611,798,430,614,650.44,0.50,0,-136822,624,618,612,606,600,616,604,593,184,500,450,1,1,118583005,732,-5.88,1.02,03,3.71,-105.00,602.00,897,20230620,-31.22,573,20231020,7.68,897,-31.22,20230620,573,7.68,20231020,897,-31.22,20230620,573,7.68,20231020,0.25,N,002630,500,592 억,,597632,N,N,0,N,00,N
|
|
20231117,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,630,16,2,2.61,2687984101,4118688,2761.18,640,688,611,798,430,614,652.63,0.50,0,-130665,624,618,612,606,600,616,604,593,184,500,450,1,1,118583005,747,-6.00,1.05,03,3.47,-105.00,602.00,897,20230620,-29.77,573,20231020,9.95,897,-29.77,20230620,573,9.95,20231020,897,-29.77,20230620,573,9.95,20231020,0.25,N,002630,500,592 억,,597632,N,N,0,N,00,N
|
|
20231117,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,638,24,2,3.91,2536081219,3877391,2599.41,640,688,611,798,430,614,654.07,0.50,0,-125385,624,618,612,606,600,616,604,593,184,500,450,1,1,118583005,757,-6.08,1.06,03,3.27,-105.00,602.00,897,20230620,-28.87,573,20231020,11.34,897,-28.87,20230620,573,11.34,20231020,897,-28.87,20230620,573,11.34,20231020,0.25,N,002630,500,592 억,,597632,N,N,0,N,00,N
|
|
20231117,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,641,27,2,4.40,2239214284,3413361,2288.33,640,688,611,798,430,614,656.01,0.50,0,-87357,624,618,612,606,600,616,604,593,184,500,450,1,1,118583005,760,-6.10,1.06,03,2.88,-105.00,602.00,897,20230620,-28.54,573,20231020,11.87,897,-28.54,20230620,573,11.87,20231020,897,-28.54,20230620,573,11.87,20231020,0.25,N,002630,500,592 억,,597632,N,N,0,N,00,N
|
|
20231117,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,663,49,2,7.98,766963211,1179860,790.98,640,680,611,798,430,614,650.05,0.50,0,-85837,624,618,612,606,600,616,604,593,184,500,450,1,1,118583005,786,-6.31,1.10,03,0.99,-105.00,602.00,897,20230620,-26.09,573,20231020,15.71,897,-26.09,20230620,573,15.71,20231020,897,-26.09,20230620,573,15.71,20231020,0.25,N,002630,500,592 억,,597632,N,N,0,N,00,N
|
|
20231117,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,624,10,2,1.63,36259241,57232,38.37,640,640,623,798,430,614,633.55,0.50,0,-8074,624,618,612,606,600,616,604,593,184,500,450,1,1,118583005,740,-5.94,1.04,03,0.05,-105.00,602.00,897,20230620,-30.43,573,20231020,8.90,897,-30.43,20230620,573,8.90,20231020,897,-30.43,20230620,573,8.90,20231020,0.25,N,002630,500,592 억,,597632,N,N,0,N,00,N
|
|
20231116,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,2,2,0.33,81336182,133109,16.95,618,618,606,794,428,611,611.05,0.49,0,18053,671,640,620,589,569,656,605,593,183,500,450,1,1,118583005,727,-5.84,1.02,03,0.11,-105.00,602.00,897,20230620,-31.66,573,20231020,6.98,897,-31.66,20230620,573,6.98,20231020,897,-31.66,20230620,573,6.98,20231020,0.25,N,002630,500,592 억,,576450,N,N,0,N,00,N
|
|
20231116,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,2,2,0.33,77251970,126432,16.10,618,618,606,794,428,611,611.02,0.49,0,17007,671,640,620,589,569,656,605,593,183,500,450,1,1,118583005,727,-5.84,1.02,03,0.11,-105.00,602.00,897,20230620,-31.66,573,20231020,6.98,897,-31.66,20230620,573,6.98,20231020,897,-31.66,20230620,573,6.98,20231020,0.25,N,002630,500,592 억,,576450,N,N,0,N,00,N
|
|
20231116,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,1,2,0.16,75491964,123556,15.74,618,618,606,794,428,611,610.99,0.49,0,16473,671,640,620,589,569,656,605,593,183,500,450,1,1,118583005,726,-5.83,1.02,03,0.10,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.25,N,002630,500,592 억,,576450,N,N,0,N,00,N
|
|
20231116,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,1,2,0.16,54654279,89617,11.41,618,618,606,794,428,611,609.85,0.49,0,15760,671,640,620,589,569,656,605,593,183,500,450,1,1,118583005,726,-5.83,1.02,03,0.08,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.25,N,002630,500,592 억,,576450,N,N,0,N,00,N
|
|
20231116,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,-3,5,-0.49,49815190,81714,10.41,618,618,606,794,428,611,609.61,0.49,0,14950,671,640,620,589,569,656,605,593,183,500,450,1,1,118583005,721,-5.79,1.01,03,0.07,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.25,N,002630,500,592 억,,576450,N,N,0,N,00,N
|
|
20231116,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,-3,5,-0.49,20347283,33388,4.25,618,618,606,794,428,611,609.37,0.49,0,2202,671,640,620,589,569,656,605,593,183,500,450,1,1,118583005,721,-5.79,1.01,03,0.03,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.25,N,002630,500,592 억,,576450,N,N,0,N,00,N
|
|
20231116,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,3,2,0.49,2639177,4301,0.55,618,618,606,794,428,611,614.41,0.49,0,-318,671,640,620,589,569,656,605,593,183,500,450,1,1,118583005,728,-5.85,1.02,03,0.00,-105.00,602.00,897,20230620,-31.55,573,20231020,7.16,897,-31.55,20230620,573,7.16,20231020,897,-31.55,20230620,573,7.16,20231020,0.25,N,002630,500,592 억,,576450,N,N,0,N,00,N
|
|
20231116,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,0,3,0.00,0,0,0.00,0,0,0,794,428,611,0.00,0.49,0,0,671,640,620,589,569,656,605,593,183,500,450,1,1,118583005,725,-5.82,1.01,03,0.00,-105.00,602.00,897,20230620,-31.88,573,20231020,6.63,897,-31.88,20230620,573,6.63,20231020,897,-31.88,20230620,573,6.63,20231020,0.25,N,002630,500,592 억,,576450,N,N,0,N,00,N
|
|
20231115,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,8,2,1.33,488434927,784676,910.99,610,651,600,783,423,603,622.49,0.46,0,52251,619,611,604,596,589,615,600,593,180,500,440,1,1,118583005,725,-5.82,1.01,03,0.66,-105.00,602.00,897,20230620,-31.88,573,20231020,6.63,897,-31.88,20230620,573,6.63,20231020,897,-31.88,20230620,573,6.63,20231020,0.26,N,002630,500,592 억,,539743,N,N,10,N,00,N
|
|
20231115,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,10,2,1.66,474982869,762717,885.50,610,651,600,783,423,603,622.75,0.46,0,50493,619,611,604,596,589,615,600,593,180,500,440,1,1,118583005,727,-5.84,1.02,03,0.64,-105.00,602.00,897,20230620,-31.66,573,20231020,6.98,897,-31.66,20230620,573,6.98,20231020,897,-31.66,20230620,573,6.98,20231020,0.26,N,002630,500,592 억,,539743,N,N,10,N,00,N
|
|
20231115,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,9,2,1.49,445614261,714670,829.72,610,651,600,783,423,603,623.52,0.46,0,37563,619,611,604,596,589,615,600,593,180,500,440,1,1,118583005,726,-5.83,1.02,03,0.60,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.26,N,002630,500,592 억,,539743,N,N,10,N,00,N
|
|
20231115,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,6,2,1.00,431736860,691952,803.34,610,651,600,783,423,603,623.94,0.46,0,32929,619,611,604,596,589,615,600,593,180,500,440,1,1,118583005,722,-5.80,1.01,03,0.58,-105.00,602.00,897,20230620,-32.11,573,20231020,6.28,897,-32.11,20230620,573,6.28,20231020,897,-32.11,20230620,573,6.28,20231020,0.26,N,002630,500,592 억,,539743,N,N,10,N,00,N
|
|
20231115,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,5,2,0.83,421491911,675083,783.76,610,651,600,783,423,603,624.36,0.46,0,29552,619,611,604,596,589,615,600,593,180,500,440,1,1,118583005,721,-5.79,1.01,03,0.57,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.26,N,002630,500,592 억,,539743,N,N,10,N,00,N
|
|
20231115,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,7,2,1.16,18411248,30242,35.11,610,611,605,783,423,603,608.80,0.46,0,2104,619,611,604,596,589,615,600,593,180,500,440,1,1,118583005,723,-5.81,1.01,03,0.03,-105.00,602.00,897,20230620,-32.00,573,20231020,6.46,897,-32.00,20230620,573,6.46,20231020,897,-32.00,20230620,573,6.46,20231020,0.26,N,002630,500,592 억,,539743,N,N,10,N,00,N
|
|
20231115,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,5,2,0.83,9766972,16047,18.63,610,611,605,783,423,603,608.65,0.46,0,2267,619,611,604,596,589,615,600,593,180,500,440,1,1,118583005,721,-5.79,1.01,03,0.01,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.26,N,002630,500,592 억,,539743,N,N,10,N,00,N
|
|
20231115,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,7,2,1.16,424560,696,0.81,610,610,610,783,423,603,610.00,0.46,0,-104,619,611,604,596,589,615,600,593,180,500,440,1,1,118583005,723,-5.81,1.01,03,0.00,-105.00,602.00,897,20230620,-32.00,573,20231020,6.46,897,-32.00,20230620,573,6.46,20231020,897,-32.00,20230620,573,6.46,20231020,0.26,N,002630,500,592 억,,539743,N,N,10,N,00,N
|
|
20231114,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,0,3,0.00,52127734,85983,73.19,597,612,597,783,423,603,606.26,0.44,0,18622,615,609,602,596,589,612,599,593,180,500,440,1,1,118583005,715,-5.74,1.00,03,0.07,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.26,N,002630,500,592 억,,521200,N,N,10,N,00,N
|
|
20231114,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,3,2,0.50,47181671,77791,66.22,597,612,597,783,423,603,606.52,0.44,0,16107,615,609,602,596,589,612,599,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.07,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.26,N,002630,500,592 억,,521200,N,N,23,N,00,N
|
|
20231114,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,2,2,0.33,42200618,69549,59.20,597,612,597,783,423,603,606.78,0.44,0,14101,615,609,602,596,589,612,599,593,180,500,440,1,1,118583005,717,-5.76,1.00,03,0.06,-105.00,602.00,897,20230620,-32.55,573,20231020,5.58,897,-32.55,20230620,573,5.58,20231020,897,-32.55,20230620,573,5.58,20231020,0.26,N,002630,500,592 억,,521200,N,N,23,N,00,N
|
|
20231114,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,6,2,1.00,39250692,64693,55.07,597,612,597,783,423,603,606.72,0.44,0,12544,615,609,602,596,589,612,599,593,180,500,440,1,1,118583005,722,-5.80,1.01,03,0.05,-105.00,602.00,897,20230620,-32.11,573,20231020,6.28,897,-32.11,20230620,573,6.28,20231020,897,-32.11,20230620,573,6.28,20231020,0.26,N,002630,500,592 억,,521200,N,N,23,N,00,N
|
|
20231114,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,8,2,1.33,25087176,41426,35.26,597,612,597,783,423,603,605.59,0.44,0,9198,615,609,602,596,589,612,599,593,180,500,440,1,1,118583005,725,-5.82,1.01,03,0.03,-105.00,602.00,897,20230620,-31.88,573,20231020,6.63,897,-31.88,20230620,573,6.63,20231020,897,-31.88,20230620,573,6.63,20231020,0.26,N,002630,500,592 억,,521200,N,N,23,N,00,N
|
|
20231114,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,13007667,21558,18.35,597,605,597,783,423,603,603.38,0.44,0,9002,615,609,602,596,589,612,599,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.02,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,521200,N,N,23,N,00,N
|
|
20231114,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,8575698,14228,12.11,597,605,597,783,423,603,602.73,0.44,0,5456,615,609,602,596,589,612,599,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.01,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,521200,N,N,23,N,00,N
|
|
20231114,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-6,5,-1.00,568941,953,0.81,597,597,597,783,423,603,597.00,0.44,0,-124,615,609,602,596,589,612,599,593,180,500,440,1,1,118583005,708,-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,-33.44,20230620,573,4.19,20231020,0.26,N,002630,500,592 억,,521200,N,N,23,N,00,N
|
|
20231113,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,1,2,0.17,70514940,117319,124.39,602,608,595,782,422,602,601.05,0.44,0,-6090,613,607,602,596,591,605,594,593,180,500,440,1,1,118583005,715,-5.74,1.00,03,0.10,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.26,N,002630,500,592 억,,527302,N,N,23,N,00,N
|
|
20231113,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,-1,5,-0.17,61880455,102879,109.08,602,608,598,782,422,602,601.49,0.44,0,-6310,613,607,602,596,591,605,594,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.09,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.26,N,002630,500,592 억,,527302,N,N,171,N,00,N
|
|
20231113,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,4,2,0.66,46627862,77445,82.11,602,608,599,782,422,602,602.08,0.44,0,-3301,613,607,602,596,591,605,594,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.07,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.26,N,002630,500,592 억,,527302,N,N,171,N,00,N
|
|
20231113,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,2,2,0.33,30382955,50481,53.52,602,608,600,782,422,602,601.87,0.44,0,3700,613,607,602,596,591,605,594,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.04,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,527302,N,N,171,N,00,N
|
|
20231113,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,2,2,0.33,24245024,40276,42.70,602,608,600,782,422,602,601.97,0.44,0,5410,613,607,602,596,591,605,594,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.03,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,527302,N,N,171,N,00,N
|
|
20231113,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,-1,5,-0.17,23854326,39628,42.01,602,608,600,782,422,602,601.96,0.44,0,5483,613,607,602,596,591,605,594,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.03,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.26,N,002630,500,592 억,,527302,N,N,171,N,00,N
|
|
20231113,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,5,2,0.83,6650203,11001,11.66,602,608,602,782,422,602,604.51,0.44,0,-795,613,607,602,596,591,605,594,593,180,500,440,1,1,118583005,720,-5.78,1.01,03,0.01,-105.00,602.00,897,20230620,-32.33,573,20231020,5.93,897,-32.33,20230620,573,5.93,20231020,897,-32.33,20230620,573,5.93,20231020,0.26,N,002630,500,592 억,,527302,N,N,171,N,00,N
|
|
20231113,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,0,3,0.00,2401980,3990,4.23,602,602,602,782,422,602,602.00,0.44,0,-84,613,607,602,596,591,605,594,593,180,500,440,1,1,118583005,714,-5.73,1.00,03,0.00,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.26,N,002630,500,592 억,,527302,N,N,171,N,00,N
|
|
20231110,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,-6,5,-0.99,56743121,94319,74.78,608,608,597,790,426,608,601.61,0.45,0,-517,619,613,605,599,591,616,602,593,182,500,440,1,1,118583005,714,-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,-32.89,20230620,573,5.06,20231020,0.25,N,002630,500,592 억,,532191,N,N,171,N,00,N
|
|
20231110,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,-4,5,-0.66,52591290,87431,69.32,608,608,597,790,426,608,601.52,0.45,0,-1362,619,613,605,599,591,616,602,593,182,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.25,N,002630,500,592 억,,532191,N,N,0,N,00,N
|
|
20231110,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-5,5,-0.82,45555369,75768,60.07,608,608,597,790,426,608,601.25,0.45,0,-3019,619,613,605,599,591,616,602,593,182,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.25,N,002630,500,592 억,,532191,N,N,0,N,00,N
|
|
20231110,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-5,5,-0.82,45080251,74979,59.45,608,608,597,790,426,608,601.24,0.45,0,-3019,619,613,605,599,591,616,602,593,182,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.25,N,002630,500,592 억,,532191,N,N,0,N,00,N
|
|
20231110,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-5,5,-0.82,39143940,65113,51.63,608,608,597,790,426,608,601.17,0.45,0,-3033,619,613,605,599,591,616,602,593,182,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.25,N,002630,500,592 억,,532191,N,N,0,N,00,N
|
|
20231110,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,-4,5,-0.66,34269964,57051,45.23,608,608,597,790,426,608,600.69,0.45,0,-3032,619,613,605,599,591,616,602,593,182,500,440,1,1,118583005,716,-5.75,1.00,03,0.05,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.25,N,002630,500,592 억,,532191,N,N,0,N,00,N
|
|
20231110,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-5,5,-0.82,22109213,36860,29.22,608,608,597,790,426,608,599.82,0.45,0,1050,619,613,605,599,591,616,602,593,182,500,440,1,1,118583005,715,-5.74,1.00,03,0.03,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.25,N,002630,500,592 억,,532191,N,N,0,N,00,N
|
|
20231110,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,-3,5,-0.49,567001,937,0.74,608,608,605,790,426,608,605.12,0.45,0,-1,619,613,605,599,591,616,602,593,182,500,440,1,1,118583005,717,-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,-32.55,20230620,573,5.58,20231020,0.25,N,002630,500,592 억,,532191,N,N,0,N,00,N
|
|
20231109,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,5,2,0.83,75920185,126077,97.99,604,611,597,783,423,603,602.17,0.44,0,12514,614,608,604,598,594,606,596,593,180,500,440,1,1,118583005,721,-5.79,1.01,03,0.11,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.25,N,002630,500,592 억,,519677,N,N,0,N,00,N
|
|
20231109,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,7,2,1.16,74237403,123311,95.84,604,611,597,783,423,603,602.03,0.44,0,12582,614,608,604,598,594,606,596,593,180,500,440,1,1,118583005,723,-5.81,1.01,03,0.10,-105.00,602.00,897,20230620,-32.00,573,20231020,6.46,897,-32.00,20230620,573,6.46,20231020,897,-32.00,20230620,573,6.46,20231020,0.25,N,002630,500,592 억,,519677,N,N,0,N,00,N
|
|
20231109,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,0,3,0.00,61092321,101652,79.01,604,606,597,783,423,603,600.99,0.44,0,12746,614,608,604,598,594,606,596,593,180,500,440,1,1,118583005,715,-5.74,1.00,03,0.09,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.25,N,002630,500,592 억,,519677,N,N,0,N,00,N
|
|
20231109,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,57269909,95315,74.08,604,606,597,783,423,603,600.85,0.44,0,12746,614,608,604,598,594,606,596,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.08,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.25,N,002630,500,592 억,,519677,N,N,0,N,00,N
|
|
20231109,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,3,2,0.50,50506648,84106,65.37,604,606,597,783,423,603,600.51,0.44,0,12746,614,608,604,598,594,606,596,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.07,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.25,N,002630,500,592 억,,519677,N,N,0,N,00,N
|
|
20231109,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-3,5,-0.50,27636379,46112,35.84,604,604,597,783,423,603,599.33,0.44,0,8949,614,608,604,598,594,606,596,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.04,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.25,N,002630,500,592 억,,519677,N,N,0,N,00,N
|
|
20231109,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-4,5,-0.66,17644485,29443,22.88,604,604,597,783,423,603,599.28,0.44,0,11832,614,608,604,598,594,606,596,593,180,500,440,1,1,118583005,710,-5.70,1.00,03,0.02,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.25,N,002630,500,592 억,,519677,N,N,0,N,00,N
|
|
20231109,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,66440,110,0.09,604,604,604,783,423,603,604.00,0.44,0,-15,614,608,604,598,594,606,596,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.00,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.25,N,002630,500,592 억,,519677,N,N,0,N,00,N
|
|
20231108,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-1,5,-0.17,77612717,128415,100.53,605,610,600,785,423,604,604.39,0.42,0,25923,618,610,605,597,592,608,595,593,181,500,440,1,1,118583005,715,-5.74,1.00,03,0.11,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.26,N,002630,500,592 억,,493754,N,N,0,N,00,N
|
|
20231108,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-1,5,-0.17,72269219,119536,93.58,605,610,601,785,423,604,604.58,0.42,0,25668,618,610,605,597,592,608,595,593,181,500,440,1,1,118583005,715,-5.74,1.00,03,0.10,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.26,N,002630,500,592 억,,493754,N,N,0,N,00,N
|
|
20231108,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,0,3,0.00,67330786,111324,87.15,605,610,601,785,423,604,604.82,0.42,0,25699,618,610,605,597,592,608,595,593,181,500,440,1,1,118583005,716,-5.75,1.00,03,0.09,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,493754,N,N,0,N,00,N
|
|
20231108,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-1,5,-0.17,53416618,88242,69.08,605,610,601,785,423,604,605.34,0.42,0,20643,618,610,605,597,592,608,595,593,181,500,440,1,1,118583005,715,-5.74,1.00,03,0.07,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.26,N,002630,500,592 억,,493754,N,N,0,N,00,N
|
|
20231108,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,2,2,0.33,36503761,60212,47.14,605,610,601,785,423,604,606.25,0.42,0,10729,618,610,605,597,592,608,595,593,181,500,440,1,1,118583005,719,-5.77,1.01,03,0.05,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.26,N,002630,500,592 억,,493754,N,N,0,N,00,N
|
|
20231108,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,1,2,0.17,22101664,36474,28.55,605,610,601,785,423,604,605.96,0.42,0,7950,618,610,605,597,592,608,595,593,181,500,440,1,1,118583005,717,-5.76,1.00,03,0.03,-105.00,602.00,897,20230620,-32.55,573,20231020,5.58,897,-32.55,20230620,573,5.58,20231020,897,-32.55,20230620,573,5.58,20231020,0.26,N,002630,500,592 억,,493754,N,N,0,N,00,N
|
|
20231108,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,5,2,0.83,11071493,18236,14.28,605,610,603,785,423,604,607.12,0.42,0,4097,618,610,605,597,592,608,595,593,181,500,440,1,1,118583005,722,-5.80,1.01,03,0.02,-105.00,602.00,897,20230620,-32.11,573,20231020,6.28,897,-32.11,20230620,573,6.28,20231020,897,-32.11,20230620,573,6.28,20231020,0.26,N,002630,500,592 억,,493754,N,N,0,N,00,N
|
|
20231108,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,0,3,0.00,0,0,0.00,0,0,0,785,423,604,0.00,0.42,0,0,618,610,605,597,592,608,595,593,181,500,440,1,1,118583005,716,-5.75,1.00,03,0.00,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,493754,N,N,0,N,00,N
|
|
20231107,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,-5,5,-0.82,76741027,126709,68.86,610,613,600,791,427,609,605.65,0.43,0,-18197,616,612,605,601,594,614,603,593,182,500,450,1,1,118583005,716,-5.75,1.00,03,0.11,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,515741,N,N,0,N,00,N
|
|
20231107,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,-5,5,-0.82,74546711,123072,66.88,610,613,600,791,427,609,605.72,0.43,0,-18142,616,612,605,601,594,614,603,593,182,500,450,1,1,118583005,716,-5.75,1.00,03,0.10,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,515741,N,N,0,N,00,N
|
|
20231107,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,-8,5,-1.31,70536666,116415,63.26,610,613,600,791,427,609,605.91,0.43,0,-20465,616,612,605,601,594,614,603,593,182,500,450,1,1,118583005,713,-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,-33.00,20230620,573,4.89,20231020,0.26,N,002630,500,592 억,,515741,N,N,0,N,00,N
|
|
20231107,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-6,5,-0.99,63982801,105524,57.34,610,613,600,791,427,609,606.33,0.43,0,-22837,616,612,605,601,594,614,603,593,182,500,450,1,1,118583005,715,-5.74,1.00,03,0.09,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.26,N,002630,500,592 억,,515741,N,N,0,N,00,N
|
|
20231107,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,-5,5,-0.82,46509608,76499,41.57,610,613,604,791,427,609,607.98,0.43,0,-8630,616,612,605,601,594,614,603,593,182,500,450,1,1,118583005,716,-5.75,1.00,03,0.06,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.26,N,002630,500,592 억,,515741,N,N,0,N,00,N
|
|
20231107,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,-2,5,-0.33,39223727,64459,35.03,610,613,606,791,427,609,608.51,0.43,0,-5771,616,612,605,601,594,614,603,593,182,500,450,1,1,118583005,720,-5.78,1.01,03,0.05,-105.00,602.00,897,20230620,-32.33,573,20231020,5.93,897,-32.33,20230620,573,5.93,20231020,897,-32.33,20230620,573,5.93,20231020,0.26,N,002630,500,592 억,,515741,N,N,0,N,00,N
|
|
20231107,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,0,3,0.00,26332312,43191,23.47,610,613,606,791,427,609,609.67,0.43,0,-8600,616,612,605,601,594,614,603,593,182,500,450,1,1,118583005,722,-5.80,1.01,03,0.04,-105.00,602.00,897,20230620,-32.11,573,20231020,6.28,897,-32.11,20230620,573,6.28,20231020,897,-32.11,20230620,573,6.28,20231020,0.26,N,002630,500,592 억,,515741,N,N,0,N,00,N
|
|
20231107,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,2,2,0.33,376372,617,0.34,610,611,610,791,427,609,610.00,0.43,0,-78,616,612,605,601,594,614,603,593,182,500,450,1,1,118583005,725,-5.82,1.01,03,0.00,-105.00,602.00,897,20230620,-31.88,573,20231020,6.63,897,-31.88,20230620,573,6.63,20231020,897,-31.88,20230620,573,6.63,20231020,0.26,N,002630,500,592 억,,515741,N,N,0,N,00,N
|
|
20231106,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,8,2,1.33,111187629,184019,144.42,601,609,598,781,421,601,604.22,0.42,0,15155,615,608,599,592,583,603,587,593,180,500,440,1,1,118583005,722,-5.80,1.01,03,0.16,-105.00,602.00,897,20230620,-32.11,573,20231020,6.28,897,-32.11,20230620,573,6.28,20231020,897,-32.11,20230620,573,6.28,20231020,0.25,N,002630,500,592 억,,495103,N,N,0,N,00,N
|
|
20231106,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,4,2,0.67,103055846,170641,133.92,601,607,598,781,421,601,603.93,0.42,0,13432,615,608,599,592,583,603,587,593,180,500,440,1,1,118583005,717,-5.76,1.00,03,0.14,-105.00,602.00,897,20230620,-32.55,573,20231020,5.58,897,-32.55,20230620,573,5.58,20231020,897,-32.55,20230620,573,5.58,20231020,0.25,N,002630,500,592 억,,495103,N,N,0,N,00,N
|
|
20231106,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,3,2,0.50,84317897,139681,109.62,601,607,598,781,421,601,603.65,0.42,0,12268,615,608,599,592,583,603,587,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.12,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.25,N,002630,500,592 억,,495103,N,N,0,N,00,N
|
|
20231106,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,3,2,0.50,64248499,106456,83.55,601,607,598,781,421,601,603.52,0.42,0,11463,615,608,599,592,583,603,587,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.09,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.25,N,002630,500,592 억,,495103,N,N,0,N,00,N
|
|
20231106,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,3,2,0.50,63860187,105813,83.04,601,607,598,781,421,601,603.52,0.42,0,11462,615,608,599,592,583,603,587,593,180,500,440,1,1,118583005,716,-5.75,1.00,03,0.09,-105.00,602.00,897,20230620,-32.66,573,20231020,5.41,897,-32.66,20230620,573,5.41,20231020,897,-32.66,20230620,573,5.41,20231020,0.25,N,002630,500,592 억,,495103,N,N,0,N,00,N
|
|
20231106,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,5,2,0.83,52532514,87052,68.32,601,607,598,781,421,601,603.46,0.42,0,11195,615,608,599,592,583,603,587,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.07,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.25,N,002630,500,592 억,,495103,N,N,0,N,00,N
|
|
20231106,100126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,5,2,0.83,35361595,58709,46.07,601,606,598,781,421,601,602.32,0.42,0,12527,615,608,599,592,583,603,587,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.05,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.25,N,002630,500,592 억,,495103,N,N,0,N,00,N
|
|
20231106,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,2,2,0.33,104576,174,0.14,601,603,601,781,421,601,601.01,0.42,0,-22,615,608,599,592,583,603,587,593,180,500,440,1,1,118583005,715,-5.74,1.00,03,0.00,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.25,N,002630,500,592 억,,495103,N,N,0,N,00,N
|
|
20231103,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,0,3,0.00,75877196,126913,87.09,606,606,590,781,421,601,597.84,0.39,0,27063,619,610,600,591,581,605,586,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.11,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.24,N,002630,500,592 억,,468040,N,N,0,N,00,N
|
|
20231103,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,2,2,0.33,68094077,113987,78.22,606,606,590,781,421,601,597.38,0.39,0,21938,619,610,600,591,581,605,586,593,180,500,440,1,1,118583005,715,-5.74,1.00,03,0.10,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.24,N,002630,500,592 억,,468040,N,N,0,N,00,N
|
|
20231103,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,0,3,0.00,55979948,93843,64.39,606,606,590,781,421,601,596.53,0.39,0,11426,619,610,600,591,581,605,586,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.08,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.24,N,002630,500,592 억,,468040,N,N,0,N,00,N
|
|
20231103,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,2,2,0.33,52251904,87629,60.13,606,606,590,781,421,601,596.29,0.39,0,9356,619,610,600,591,581,605,586,593,180,500,440,1,1,118583005,715,-5.74,1.00,03,0.07,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.24,N,002630,500,592 억,,468040,N,N,0,N,00,N
|
|
20231103,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,1,2,0.17,48180534,80852,55.48,606,606,590,781,421,601,595.91,0.39,0,5296,619,610,600,591,581,605,586,593,180,500,440,1,1,118583005,714,-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,-32.89,20230620,573,5.06,20231020,0.24,N,002630,500,592 억,,468040,N,N,0,N,00,N
|
|
20231103,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,2,2,0.33,13135481,21909,15.03,606,606,593,781,421,601,599.55,0.39,0,2142,619,610,600,591,581,605,586,593,180,500,440,1,1,118583005,715,-5.74,1.00,03,0.02,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.24,N,002630,500,592 억,,468040,N,N,0,N,00,N
|
|
20231103,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,1,2,0.17,8456211,14127,9.69,606,606,593,781,421,601,598.59,0.39,0,-247,619,610,600,591,581,605,586,593,180,500,440,1,1,118583005,714,-5.73,1.00,03,0.01,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.24,N,002630,500,592 억,,468040,N,N,0,N,00,N
|
|
20231103,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,5,2,0.83,793860,1310,0.90,606,606,606,781,421,601,606.00,0.39,0,-196,619,610,600,591,581,605,586,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.00,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.24,N,002630,500,592 억,,468040,N,N,0,N,00,N
|
|
20231102,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,5,2,0.84,87556859,145734,60.81,609,609,590,774,418,596,600.80,0.34,0,61353,626,611,600,585,574,618,592,593,178,500,440,1,1,118583005,713,-5.72,1.00,03,0.12,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.23,N,002630,500,592 억,,406687,N,N,0,N,00,N
|
|
20231102,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,5,2,0.84,86521937,144014,60.10,609,609,590,774,418,596,600.79,0.34,0,60059,626,611,600,585,574,618,592,593,178,500,440,1,1,118583005,713,-5.72,1.00,03,0.12,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.23,N,002630,500,592 억,,406687,N,N,0,N,00,N
|
|
20231102,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,5,2,0.84,72948405,121451,50.68,609,609,590,774,418,596,600.64,0.34,0,59291,626,611,600,585,574,618,592,593,178,500,440,1,1,118583005,713,-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,-33.00,20230620,573,4.89,20231020,0.23,N,002630,500,592 억,,406687,N,N,0,N,00,N
|
|
20231102,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,9,2,1.51,56895134,94705,39.52,609,609,590,774,418,596,600.76,0.34,0,36372,626,611,600,585,574,618,592,593,178,500,440,1,1,118583005,717,-5.76,1.00,03,0.08,-105.00,602.00,897,20230620,-32.55,573,20231020,5.58,897,-32.55,20230620,573,5.58,20231020,897,-32.55,20230620,573,5.58,20231020,0.23,N,002630,500,592 억,,406687,N,N,0,N,00,N
|
|
20231102,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,7,2,1.17,37346418,62258,25.98,609,609,590,774,418,596,599.87,0.34,0,15794,626,611,600,585,574,618,592,593,178,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.23,N,002630,500,592 억,,406687,N,N,0,N,00,N
|
|
20231102,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,7,2,1.17,33272226,55489,23.15,609,609,590,774,418,596,599.62,0.34,0,14009,626,611,600,585,574,618,592,593,178,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.23,N,002630,500,592 억,,406687,N,N,0,N,00,N
|
|
20231102,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,5,2,0.84,17533482,29297,12.23,609,609,590,774,418,596,598.47,0.34,0,-1403,626,611,600,585,574,618,592,593,178,500,440,1,1,118583005,713,-5.72,1.00,03,0.02,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.23,N,002630,500,592 억,,406687,N,N,0,N,00,N
|
|
20231102,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,7,2,1.17,729600,1200,0.50,609,609,603,774,418,596,608.00,0.34,0,-150,626,611,600,585,574,618,592,593,178,500,440,1,1,118583005,715,-5.74,1.00,03,0.00,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.23,N,002630,500,592 억,,406687,N,N,0,N,00,N
|
|
20231101,160127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,7,2,1.19,142615922,238393,109.82,589,615,589,765,413,589,598.24,0.30,0,40720,607,598,587,578,567,592,572,593,176,500,430,1,1,118583005,707,-5.68,0.99,03,0.20,-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,,355621,N,N,0,N,00,N
|
|
20231101,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,10,2,1.70,135412567,226311,104.26,589,615,589,765,413,589,598.35,0.30,0,40635,607,598,587,578,567,592,572,593,176,500,430,1,1,118583005,710,-5.70,1.00,03,0.19,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.23,N,002630,500,592 억,,355621,N,N,0,N,00,N
|
|
20231101,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,8,2,1.36,97814972,163654,75.39,589,615,589,765,413,589,597.69,0.30,0,30258,607,598,587,578,567,592,572,593,176,500,430,1,1,118583005,708,-5.69,0.99,03,0.14,-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,,355621,N,N,0,N,00,N
|
|
20231101,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,593,4,2,0.68,53077484,89071,41.03,589,603,589,765,413,589,595.90,0.30,0,18936,607,598,587,578,567,592,572,593,176,500,430,1,1,118583005,703,-5.65,0.99,03,0.08,-105.00,602.00,897,20230620,-33.89,573,20231020,3.49,897,-33.89,20230620,573,3.49,20231020,897,-33.89,20230620,573,3.49,20231020,0.23,N,002630,500,592 억,,355621,N,N,0,N,00,N
|
|
20231101,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,9,2,1.53,48890078,82020,37.78,589,603,589,765,413,589,596.08,0.30,0,18936,607,598,587,578,567,592,572,593,176,500,430,1,1,118583005,709,-5.70,0.99,03,0.07,-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,,355621,N,N,0,N,00,N
|
|
20231101,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,9,2,1.53,45696596,76653,35.31,589,603,589,765,413,589,596.15,0.30,0,16575,607,598,587,578,567,592,572,593,176,500,430,1,1,118583005,709,-5.70,0.99,03,0.06,-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,,355621,N,N,0,N,00,N
|
|
20231101,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,6,2,1.02,24600102,41405,19.07,589,599,589,765,413,589,594.13,0.30,0,4690,607,598,587,578,567,592,572,593,176,500,430,1,1,118583005,706,-5.67,0.99,03,0.03,-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,,355621,N,N,0,N,00,N
|
|
20231101,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,0,3,0.00,1176822,1998,0.92,589,589,589,765,413,589,589.00,0.30,0,-299,607,598,587,578,567,592,572,593,176,500,430,1,1,118583005,698,-5.61,0.98,03,0.00,-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,,355621,N,N,0,N,00,N
|