162 lines
63 KiB
CSV
162 lines
63 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
|
|
20231229,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.50,24027,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20231229,150138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.50,24027,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20231229,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.50,24027,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20231229,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.50,24027,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20231229,120137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.50,24027,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20231229,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.50,24027,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20231229,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.50,24027,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20231229,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.50,24027,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20231228,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,9,2,1.51,70248705,116779,116.64,604,612,595,777,419,598,601.55,0.48,0,24027,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,897,-32.33,20230620,570,6.49,20231226,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,567507,N,N,25,N,00,N
|
|
20231228,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,8,2,1.34,61090558,101727,101.61,604,606,595,777,419,598,600.53,0.48,0,22163,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,719,-5.77,1.01,03,0.09,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,897,-32.44,20230620,570,6.32,20231226,897,-32.44,20230620,570,6.32,20231226,0.16,N,002630,500,592 억,,567507,N,N,0,N,00,N
|
|
20231228,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,4,2,0.67,49158648,81930,81.83,604,606,595,777,419,598,600.01,0.48,0,15324,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,714,-5.73,1.00,03,0.07,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,897,-32.89,20230620,570,5.61,20231226,897,-32.89,20230620,570,5.61,20231226,0.16,N,002630,500,592 억,,567507,N,N,0,N,00,N
|
|
20231228,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,4,2,0.67,35998903,60123,60.05,604,604,595,777,419,598,598.75,0.48,0,12903,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,714,-5.73,1.00,03,0.05,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,897,-32.89,20230620,570,5.61,20231226,897,-32.89,20230620,570,5.61,20231226,0.16,N,002630,500,592 억,,567507,N,N,0,N,00,N
|
|
20231228,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,5,2,0.84,32362822,54092,54.03,604,604,595,777,419,598,598.29,0.48,0,10618,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,715,-5.74,1.00,03,0.05,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,897,-32.78,20230620,570,5.79,20231226,897,-32.78,20230620,570,5.79,20231226,0.16,N,002630,500,592 억,,567507,N,N,0,N,00,N
|
|
20231228,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,4,2,0.67,27686301,46331,46.28,604,604,595,777,419,598,597.58,0.48,0,10605,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,714,-5.73,1.00,03,0.04,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,897,-32.89,20230620,570,5.61,20231226,897,-32.89,20230620,570,5.61,20231226,0.16,N,002630,500,592 억,,567507,N,N,0,N,00,N
|
|
20231228,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,3,2,0.50,21546348,36126,36.08,604,604,595,777,419,598,596.42,0.48,0,9660,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,713,-5.72,1.00,03,0.03,-105.00,602.00,897,20230620,-33.00,570,20231226,5.44,897,-33.00,20230620,570,5.44,20231226,897,-33.00,20230620,570,5.44,20231226,0.16,N,002630,500,592 억,,567507,N,N,0,N,00,N
|
|
20231228,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,6,2,1.00,60400,100,0.10,604,604,604,777,419,598,604.00,0.48,0,-15,606,601,598,593,590,604,596,593,179,500,440,1,1,118583005,716,-5.75,1.00,03,0.00,-105.00,602.00,897,20230620,-32.66,570,20231226,5.96,897,-32.66,20230620,570,5.96,20231226,897,-32.66,20230620,570,5.96,20231226,0.16,N,002630,500,592 억,,567507,N,N,0,N,00,N
|
|
20231227,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,4,2,0.67,59960195,99794,38.24,595,603,595,772,416,594,600.84,0.48,0,1971,624,608,589,573,554,599,564,593,178,500,430,1,1,118583005,709,-5.70,0.99,03,0.08,-105.00,602.00,897,20230620,-33.33,570,20231226,4.91,897,-33.33,20230620,570,4.91,20231226,897,-33.33,20230620,570,4.91,20231226,0.17,N,002630,500,592 억,,565704,N,N,0,N,00,N
|
|
20231227,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,8,2,1.35,57297712,95348,36.53,595,603,595,772,416,594,600.93,0.48,0,357,624,608,589,573,554,599,564,593,178,500,430,1,1,118583005,714,-5.73,1.00,03,0.08,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,897,-32.89,20230620,570,5.61,20231226,897,-32.89,20230620,570,5.61,20231226,0.17,N,002630,500,592 억,,565704,N,N,0,N,00,N
|
|
20231227,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,9,2,1.52,51214630,85241,32.66,595,603,595,772,416,594,600.82,0.48,0,-2334,624,608,589,573,554,599,564,593,178,500,430,1,1,118583005,715,-5.74,1.00,03,0.07,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,897,-32.78,20230620,570,5.79,20231226,897,-32.78,20230620,570,5.79,20231226,0.17,N,002630,500,592 억,,565704,N,N,0,N,00,N
|
|
20231227,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,8,2,1.35,26010098,43395,16.63,595,603,595,772,416,594,599.38,0.48,0,-2876,624,608,589,573,554,599,564,593,178,500,430,1,1,118583005,714,-5.73,1.00,03,0.04,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,897,-32.89,20230620,570,5.61,20231226,897,-32.89,20230620,570,5.61,20231226,0.17,N,002630,500,592 억,,565704,N,N,0,N,00,N
|
|
20231227,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,8,2,1.35,24595412,41045,15.73,595,603,595,772,416,594,599.23,0.48,0,-2876,624,608,589,573,554,599,564,593,178,500,430,1,1,118583005,714,-5.73,1.00,03,0.03,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,897,-32.89,20230620,570,5.61,20231226,897,-32.89,20230620,570,5.61,20231226,0.17,N,002630,500,592 억,,565704,N,N,0,N,00,N
|
|
20231227,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,8,2,1.35,21699008,36234,13.88,595,603,595,772,416,594,598.86,0.48,0,-3705,624,608,589,573,554,599,564,593,178,500,430,1,1,118583005,714,-5.73,1.00,03,0.03,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,897,-32.89,20230620,570,5.61,20231226,897,-32.89,20230620,570,5.61,20231226,0.17,N,002630,500,592 억,,565704,N,N,0,N,00,N
|
|
20231227,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,3,2,0.51,18515278,30945,11.86,595,603,595,772,416,594,598.33,0.48,0,-3556,624,608,589,573,554,599,564,593,178,500,430,1,1,118583005,708,-5.69,0.99,03,0.03,-105.00,602.00,897,20230620,-33.44,570,20231226,4.74,897,-33.44,20230620,570,4.74,20231226,897,-33.44,20230620,570,4.74,20231226,0.17,N,002630,500,592 억,,565704,N,N,0,N,00,N
|
|
20231227,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,1,2,0.17,691390,1162,0.45,595,595,595,772,416,594,595.00,0.48,0,-151,624,608,589,573,554,599,564,593,178,500,430,1,1,118583005,706,-5.67,0.99,03,0.00,-105.00,602.00,897,20230620,-33.67,570,20231226,4.39,897,-33.67,20230620,570,4.39,20231226,897,-33.67,20230620,570,4.39,20231226,0.17,N,002630,500,592 억,,565704,N,N,0,N,00,N
|
|
20231226,160135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,594,-10,5,-1.66,155419264,260898,236.18,605,605,570,785,423,604,595.72,0.48,0,1789,608,606,604,602,600,607,603,593,181,500,440,1,1,118583005,704,-5.66,0.99,03,0.22,-105.00,602.00,897,20230620,-33.78,570,20231226,4.21,897,-33.78,20230620,570,4.21,20231226,897,-33.78,20230620,570,4.21,20231226,0.19,N,002630,500,592 억,,563899,N,N,1,N,00,N
|
|
20231226,150134,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,598,-6,5,-0.99,130874887,219664,198.85,605,605,570,785,423,604,595.80,0.48,0,2672,608,606,604,602,600,607,603,593,181,500,440,1,1,118583005,709,-5.70,0.99,03,0.19,-105.00,602.00,897,20230620,-33.33,570,20231226,4.91,897,-33.33,20230620,570,4.91,20231226,897,-33.33,20230620,570,4.91,20231226,0.19,N,002630,500,592 억,,563899,N,N,1,N,00,N
|
|
20231226,140135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,601,-3,5,-0.50,113277425,190293,172.26,605,605,570,785,423,604,595.28,0.48,0,3969,608,606,604,602,600,607,603,593,181,500,440,1,1,118583005,713,-5.72,1.00,03,0.16,-105.00,602.00,897,20230620,-33.00,570,20231226,5.44,897,-33.00,20230620,570,5.44,20231226,897,-33.00,20230620,570,5.44,20231226,0.19,N,002630,500,592 억,,563899,N,N,1,N,00,N
|
|
20231226,130135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,601,-3,5,-0.50,108104144,181682,164.47,605,605,570,785,423,604,595.02,0.48,0,3969,608,606,604,602,600,607,603,593,181,500,440,1,1,118583005,713,-5.72,1.00,03,0.15,-105.00,602.00,897,20230620,-33.00,570,20231226,5.44,897,-33.00,20230620,570,5.44,20231226,897,-33.00,20230620,570,5.44,20231226,0.19,N,002630,500,592 억,,563899,N,N,1,N,00,N
|
|
20231226,120135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,603,-1,5,-0.17,103585830,174170,157.67,605,605,570,785,423,604,594.74,0.48,0,3969,608,606,604,602,600,607,603,593,181,500,440,1,1,118583005,715,-5.74,1.00,03,0.15,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,897,-32.78,20230620,570,5.79,20231226,897,-32.78,20230620,570,5.79,20231226,0.19,N,002630,500,592 억,,563899,N,N,1,N,00,N
|
|
20231226,110135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,600,-4,5,-0.66,98824323,166255,150.50,605,605,570,785,423,604,594.41,0.48,0,3969,608,606,604,602,600,607,603,593,181,500,440,1,1,118583005,711,-5.71,1.00,03,0.14,-105.00,602.00,897,20230620,-33.11,570,20231226,5.26,897,-33.11,20230620,570,5.26,20231226,897,-33.11,20230620,570,5.26,20231226,0.19,N,002630,500,592 억,,563899,N,N,1,N,00,N
|
|
20231226,100135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,603,-1,5,-0.17,86086098,145065,131.32,605,605,570,785,423,604,593.43,0.48,0,3969,608,606,604,602,600,607,603,593,181,500,440,1,1,118583005,715,-5.74,1.00,03,0.12,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,897,-32.78,20230620,570,5.79,20231226,897,-32.78,20230620,570,5.79,20231226,0.19,N,002630,500,592 억,,563899,N,N,1,N,00,N
|
|
20231226,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,0,3,0.00,189164,313,0.28,605,605,604,785,423,604,604.36,0.48,0,-32,608,606,604,602,600,607,603,593,181,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.19,N,002630,500,592 억,,563899,N,N,1,N,00,N
|
|
20231222,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,66624109,110436,71.68,603,606,602,783,423,603,603.28,0.48,0,-637,612,607,604,599,596,610,602,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.18,N,002630,500,592 억,,564508,N,N,1,N,00,N
|
|
20231222,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,0,3,0.00,62412441,103458,67.15,603,606,602,783,423,603,603.27,0.48,0,-606,612,607,604,599,596,610,602,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.18,N,002630,500,592 억,,564508,N,N,0,N,00,N
|
|
20231222,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,0,3,0.00,50730193,84063,54.56,603,606,602,783,423,603,603.48,0.48,0,-606,612,607,604,599,596,610,602,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.18,N,002630,500,592 억,,564508,N,N,0,N,00,N
|
|
20231222,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,43652553,72318,46.94,603,606,603,783,423,603,603.63,0.48,0,-72,612,607,604,599,596,610,602,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.18,N,002630,500,592 억,,564508,N,N,0,N,00,N
|
|
20231222,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,33695557,55808,36.22,603,606,603,783,423,603,603.79,0.48,0,-72,612,607,604,599,596,610,602,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.18,N,002630,500,592 억,,564508,N,N,0,N,00,N
|
|
20231222,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,21904085,36263,23.54,603,606,603,783,423,603,604.06,0.48,0,-72,612,607,604,599,596,610,602,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.18,N,002630,500,592 억,,564508,N,N,0,N,00,N
|
|
20231222,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,3,2,0.50,13934117,23068,14.97,603,606,603,783,423,603,604.08,0.48,0,-72,612,607,604,599,596,610,602,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.02,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.18,N,002630,500,592 억,,564508,N,N,0,N,00,N
|
|
20231222,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,0,3,0.00,1313334,2178,1.41,603,603,603,783,423,603,603.00,0.48,0,-176,612,607,604,599,596,610,602,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.18,N,002630,500,592 억,,564508,N,N,0,N,00,N
|
|
20231221,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,0,3,0.00,91209839,150788,146.46,602,609,601,783,423,603,604.89,0.48,0,-4038,607,604,602,599,597,606,601,593,180,500,440,1,1,118583005,715,-5.74,1.00,03,0.13,-105.00,602.00,897,20230620,-32.78,573,20231020,5.24,897,-32.78,20230620,573,5.24,20231020,897,-32.78,20230620,573,5.24,20231020,0.17,N,002630,500,592 억,,567709,N,N,25,N,00,N
|
|
20231221,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,0,3,0.00,80195668,132535,128.73,602,609,601,783,423,603,605.09,0.48,0,-2006,607,604,602,599,597,606,601,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.17,N,002630,500,592 억,,567709,N,N,25,N,00,N
|
|
20231221,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,3,2,0.50,75189144,124248,120.68,602,609,601,783,423,603,605.15,0.48,0,-1001,607,604,602,599,597,606,601,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.10,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.17,N,002630,500,592 억,,567709,N,N,25,N,00,N
|
|
20231221,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,1,2,0.17,54797310,90476,87.88,602,609,601,783,423,603,605.66,0.48,0,1085,607,604,602,599,597,606,601,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.17,N,002630,500,592 억,,567709,N,N,25,N,00,N
|
|
20231221,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,3,2,0.50,48411159,79914,77.62,602,609,601,783,423,603,605.79,0.48,0,2014,607,604,602,599,597,606,601,593,180,500,440,1,1,118583005,719,-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,-32.44,20230620,573,5.76,20231020,0.17,N,002630,500,592 억,,567709,N,N,25,N,00,N
|
|
20231221,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,3,2,0.50,36557049,60363,58.63,602,609,601,783,423,603,605.62,0.48,0,1997,607,604,602,599,597,606,601,593,180,500,440,1,1,118583005,719,-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,-32.44,20230620,573,5.76,20231020,0.17,N,002630,500,592 억,,567709,N,N,25,N,00,N
|
|
20231221,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,5,2,0.83,27022574,44629,43.35,602,609,601,783,423,603,605.49,0.48,0,2151,607,604,602,599,597,606,601,593,180,500,440,1,1,118583005,721,-5.79,1.01,03,0.04,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.17,N,002630,500,592 억,,567709,N,N,25,N,00,N
|
|
20231221,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,-1,5,-0.17,388290,645,0.63,602,602,602,783,423,603,602.00,0.48,0,-75,607,604,602,599,597,606,601,593,180,500,440,1,1,118583005,714,-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,-32.89,20230620,573,5.06,20231020,0.17,N,002630,500,592 억,,567709,N,N,25,N,00,N
|
|
20231220,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,3,2,0.50,61318820,101928,150.67,602,605,600,780,420,600,601.59,0.47,0,6884,602,600,599,597,596,602,599,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.17,N,002630,500,592 억,,560825,N,N,25,N,00,N
|
|
20231220,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,2,2,0.33,57188646,95070,140.53,602,605,600,780,420,600,601.54,0.47,0,6631,602,600,599,597,596,602,599,593,180,500,440,1,1,118583005,714,-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,-32.89,20230620,573,5.06,20231020,0.17,N,002630,500,592 억,,560825,N,N,30,N,00,N
|
|
20231220,140138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,1,2,0.17,44660311,74253,109.76,602,605,600,780,420,600,601.46,0.47,0,4496,602,600,599,597,596,602,599,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.06,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.17,N,002630,500,592 억,,560825,N,N,30,N,00,N
|
|
20231220,130139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,2,2,0.33,41357624,68755,101.63,602,605,600,780,420,600,601.52,0.47,0,4371,602,600,599,597,596,602,599,593,180,500,440,1,1,118583005,714,-5.73,1.00,03,0.06,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.17,N,002630,500,592 억,,560825,N,N,30,N,00,N
|
|
20231220,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,2,2,0.33,20164667,33473,49.48,602,605,600,780,420,600,602.42,0.47,0,2198,602,600,599,597,596,602,599,593,180,500,440,1,1,118583005,714,-5.73,1.00,03,0.03,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.17,N,002630,500,592 억,,560825,N,N,30,N,00,N
|
|
20231220,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,3,2,0.50,14278884,23685,35.01,602,605,600,780,420,600,602.87,0.47,0,2219,602,600,599,597,596,602,599,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.17,N,002630,500,592 억,,560825,N,N,30,N,00,N
|
|
20231220,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,3,2,0.50,11041123,18318,27.08,602,605,600,780,420,600,602.75,0.47,0,1832,602,600,599,597,596,602,599,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.17,N,002630,500,592 억,,560825,N,N,30,N,00,N
|
|
20231220,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,4,2,0.67,344627,572,0.85,602,604,602,780,420,600,602.49,0.47,0,282,602,600,599,597,596,602,599,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.17,N,002630,500,592 억,,560825,N,N,30,N,00,N
|
|
20231219,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-1,5,-0.17,40526490,67566,77.66,599,601,598,781,421,601,599.81,0.48,0,-3778,605,602,600,597,595,604,599,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.06,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.17,N,002630,500,592 억,,564221,N,N,30,N,00,N
|
|
20231219,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,0,3,0.00,37539994,62589,71.94,599,601,598,781,421,601,599.79,0.48,0,-3008,605,602,600,597,595,604,599,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.05,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.17,N,002630,500,592 억,,564221,N,N,43,N,00,N
|
|
20231219,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,0,3,0.00,36147962,60270,69.28,599,601,598,781,421,601,599.77,0.48,0,-3008,605,602,600,597,595,604,599,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.05,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.17,N,002630,500,592 억,,564221,N,N,43,N,00,N
|
|
20231219,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-1,5,-0.17,32764552,54631,62.80,599,601,598,781,421,601,599.74,0.48,0,-3008,605,602,600,597,595,604,599,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.05,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.17,N,002630,500,592 억,,564221,N,N,43,N,00,N
|
|
20231219,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,0,3,0.00,31697896,52854,60.75,599,601,598,781,421,601,599.73,0.48,0,-3008,605,602,600,597,595,604,599,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.04,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.17,N,002630,500,592 억,,564221,N,N,43,N,00,N
|
|
20231219,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-1,5,-0.17,26915968,44885,51.59,599,601,599,781,421,601,599.67,0.48,0,-3045,605,602,600,597,595,604,599,593,180,500,440,1,1,118583005,711,-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,-33.11,20230620,573,4.71,20231020,0.17,N,002630,500,592 억,,564221,N,N,43,N,00,N
|
|
20231219,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-2,5,-0.33,14406790,24030,27.62,599,601,599,781,421,601,599.53,0.48,0,-33,605,602,600,597,595,604,599,593,180,500,440,1,1,118583005,710,-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,-33.22,20230620,573,4.54,20231020,0.17,N,002630,500,592 억,,564221,N,N,43,N,00,N
|
|
20231219,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-2,5,-0.33,415107,693,0.80,599,599,599,781,421,601,599.00,0.48,0,-19,605,602,600,597,595,604,599,593,180,500,440,1,1,118583005,710,-5.70,1.00,03,0.00,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.17,N,002630,500,592 억,,564221,N,N,43,N,00,N
|
|
20231218,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,2,2,0.33,51502106,85842,57.45,600,603,598,778,420,599,599.96,0.48,0,-5787,612,605,598,591,584,602,588,593,179,500,440,1,1,118583005,713,-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,-33.00,20230620,573,4.89,20231020,0.16,N,002630,500,592 억,,569942,N,N,43,N,00,N
|
|
20231218,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,2,2,0.33,50812598,84694,56.68,600,603,598,778,420,599,599.96,0.48,0,-5700,612,605,598,591,584,602,588,593,179,500,440,1,1,118583005,713,-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,-33.00,20230620,573,4.89,20231020,0.16,N,002630,500,592 억,,569942,N,N,43,N,00,N
|
|
20231218,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,2,2,0.33,31057705,51737,34.63,600,603,598,778,420,599,600.30,0.48,0,-5705,612,605,598,591,584,602,588,593,179,500,440,1,1,118583005,713,-5.72,1.00,03,0.04,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.16,N,002630,500,592 억,,569942,N,N,43,N,00,N
|
|
20231218,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,1,2,0.17,20775976,34586,23.15,600,603,598,778,420,599,600.70,0.48,0,-5705,612,605,598,591,584,602,588,593,179,500,440,1,1,118583005,711,-5.71,1.00,03,0.03,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.16,N,002630,500,592 억,,569942,N,N,43,N,00,N
|
|
20231218,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,2,2,0.33,15105484,25139,16.82,600,603,598,778,420,599,600.88,0.48,0,-4588,612,605,598,591,584,602,588,593,179,500,440,1,1,118583005,713,-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,-33.00,20230620,573,4.89,20231020,0.16,N,002630,500,592 억,,569942,N,N,43,N,00,N
|
|
20231218,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,3,2,0.50,7576462,12632,8.45,600,602,598,778,420,599,599.78,0.48,0,-2166,612,605,598,591,584,602,588,593,179,500,440,1,1,118583005,714,-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,-32.89,20230620,573,5.06,20231020,0.16,N,002630,500,592 억,,569942,N,N,43,N,00,N
|
|
20231218,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,2,2,0.33,5089253,8486,5.68,600,602,598,778,420,599,599.72,0.48,0,-2166,612,605,598,591,584,602,588,593,179,500,440,1,1,118583005,713,-5.72,1.00,03,0.01,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.16,N,002630,500,592 억,,569942,N,N,43,N,00,N
|
|
20231218,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,1,2,0.17,78000,130,0.09,600,600,600,778,420,599,600.00,0.48,0,-110,612,605,598,591,584,602,588,593,179,500,440,1,1,118583005,711,-5.71,1.00,03,0.00,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.16,N,002630,500,592 억,,569942,N,N,43,N,00,N
|
|
20231215,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-1,5,-0.17,89678716,149407,79.73,600,605,591,780,420,600,600.23,0.48,0,-4942,617,608,604,595,591,606,593,593,180,500,440,1,1,118583005,710,-5.70,1.00,03,0.13,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.17,N,002630,500,592 억,,574868,N,N,43,N,00,N
|
|
20231215,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,1,2,0.17,84848161,141346,75.43,600,605,591,780,420,600,600.29,0.48,0,-4937,617,608,604,595,591,606,593,593,180,500,440,1,1,118583005,713,-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,-33.00,20230620,573,4.89,20231020,0.17,N,002630,500,592 억,,574868,N,N,60,N,00,N
|
|
20231215,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,0,3,0.00,71752043,119536,63.79,600,605,591,780,420,600,600.25,0.48,0,-4937,617,608,604,595,591,606,593,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.10,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.17,N,002630,500,592 억,,574868,N,N,60,N,00,N
|
|
20231215,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,0,3,0.00,55704135,92805,49.52,600,605,591,780,420,600,600.23,0.48,0,-4937,617,608,604,595,591,606,593,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.08,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.17,N,002630,500,592 억,,574868,N,N,60,N,00,N
|
|
20231215,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,3,2,0.50,37763188,62954,33.59,600,605,591,780,420,600,599.85,0.48,0,-2356,617,608,604,595,591,606,593,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.17,N,002630,500,592 억,,574868,N,N,60,N,00,N
|
|
20231215,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,1,2,0.17,33343583,55629,29.69,600,605,591,780,420,600,599.39,0.48,0,-2340,617,608,604,595,591,606,593,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.05,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.17,N,002630,500,592 억,,574868,N,N,60,N,00,N
|
|
20231215,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,1,2,0.17,20694122,34562,18.44,600,604,591,780,420,600,598.75,0.48,0,-2658,617,608,604,595,591,606,593,593,180,500,440,1,1,118583005,713,-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,-33.00,20230620,573,4.89,20231020,0.17,N,002630,500,592 억,,574868,N,N,60,N,00,N
|
|
20231215,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-1,5,-0.17,3219190,5374,2.87,600,600,598,780,420,600,599.03,0.48,0,208,617,608,604,595,591,606,593,593,180,500,440,1,1,118583005,710,-5.70,1.00,03,0.00,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.17,N,002630,500,592 억,,574868,N,N,60,N,00,N
|
|
20231214,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-6,5,-0.99,113376076,187395,181.13,607,613,600,787,425,606,605.01,0.50,0,-15322,614,609,607,602,600,609,602,593,181,500,440,1,1,118583005,711,-5.71,1.00,03,0.16,-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,,587435,N,N,60,N,00,N
|
|
20231214,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-3,5,-0.50,84651222,139569,134.90,607,613,602,787,425,606,606.52,0.50,0,-14719,614,609,607,602,600,609,602,593,181,500,440,1,1,118583005,715,-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,,587435,N,N,0,N,00,N
|
|
20231214,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,-1,5,-0.17,71324316,117486,113.56,607,613,602,787,425,606,607.09,0.50,0,-8133,614,609,607,602,600,609,602,593,181,500,440,1,1,118583005,717,-5.76,1.00,03,0.10,-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,,587435,N,N,0,N,00,N
|
|
20231214,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-3,5,-0.50,68242495,112376,108.62,607,613,602,787,425,606,607.27,0.50,0,-8519,614,609,607,602,600,609,602,593,181,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.19,N,002630,500,592 억,,587435,N,N,0,N,00,N
|
|
20231214,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,-4,5,-0.66,62187593,102347,98.93,607,613,602,787,425,606,607.62,0.50,0,-3284,614,609,607,602,600,609,602,593,181,500,440,1,1,118583005,714,-5.73,1.00,03,0.09,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.19,N,002630,500,592 억,,587435,N,N,0,N,00,N
|
|
20231214,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,2,2,0.33,46836901,76956,74.38,607,613,604,787,425,606,608.62,0.50,0,-3284,614,609,607,602,600,609,602,593,181,500,440,1,1,118583005,721,-5.79,1.01,03,0.06,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.19,N,002630,500,592 억,,587435,N,N,0,N,00,N
|
|
20231214,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,6,2,0.99,26294626,43131,41.69,607,613,606,787,425,606,609.65,0.50,0,-2675,614,609,607,602,600,609,602,593,181,500,440,1,1,118583005,726,-5.83,1.02,03,0.04,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.19,N,002630,500,592 억,,587435,N,N,0,N,00,N
|
|
20231214,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,4,2,0.66,2471986,4063,3.93,607,610,607,787,425,606,608.41,0.50,0,-936,614,609,607,602,600,609,602,593,181,500,440,1,1,118583005,723,-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,-32.00,20230620,573,6.46,20231020,0.19,N,002630,500,592 억,,587435,N,N,0,N,00,N
|
|
20231213,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,-6,5,-0.98,62895319,103456,79.54,612,612,605,795,429,612,607.94,0.50,0,-9701,621,616,611,606,601,619,609,593,183,500,450,1,1,118583005,719,-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,-32.44,20230620,573,5.76,20231020,0.19,N,002630,500,592 억,,597136,N,N,0,N,00,N
|
|
20231213,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,-4,5,-0.65,55576467,91395,70.27,612,612,605,795,429,612,608.09,0.50,0,-8898,621,616,611,606,601,619,609,593,183,500,450,1,1,118583005,721,-5.79,1.01,03,0.08,-105.00,602.00,897,20230620,-32.22,573,20231020,6.11,897,-32.22,20230620,573,6.11,20231020,897,-32.22,20230620,573,6.11,20231020,0.19,N,002630,500,592 억,,597136,N,N,0,N,00,N
|
|
20231213,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,-5,5,-0.82,48311673,79432,61.07,612,612,605,795,429,612,608.21,0.50,0,-8864,621,616,611,606,601,619,609,593,183,500,450,1,1,118583005,720,-5.78,1.01,03,0.07,-105.00,602.00,897,20230620,-32.33,573,20231020,5.93,897,-32.33,20230620,573,5.93,20231020,897,-32.33,20230620,573,5.93,20231020,0.19,N,002630,500,592 억,,597136,N,N,0,N,00,N
|
|
20231213,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-3,5,-0.49,41965034,68991,53.05,612,612,605,795,429,612,608.27,0.50,0,-8864,621,616,611,606,601,619,609,593,183,500,450,1,1,118583005,722,-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,-32.11,20230620,573,6.28,20231020,0.19,N,002630,500,592 억,,597136,N,N,0,N,00,N
|
|
20231213,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-3,5,-0.49,32224796,53002,40.75,612,612,605,795,429,612,607.99,0.50,0,-8864,621,616,611,606,601,619,609,593,183,500,450,1,1,118583005,722,-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,-32.11,20230620,573,6.28,20231020,0.19,N,002630,500,592 억,,597136,N,N,0,N,00,N
|
|
20231213,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,-6,5,-0.98,24955717,41017,31.54,612,612,605,795,429,612,608.42,0.50,0,-3924,621,616,611,606,601,619,609,593,183,500,450,1,1,118583005,719,-5.77,1.01,03,0.03,-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,,597136,N,N,0,N,00,N
|
|
20231213,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,-6,5,-0.98,21225478,34873,26.81,612,612,605,795,429,612,608.65,0.50,0,-3373,621,616,611,606,601,619,609,593,183,500,450,1,1,118583005,719,-5.77,1.01,03,0.03,-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,,597136,N,N,0,N,00,N
|
|
20231213,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,0,3,0.00,66708,109,0.08,612,612,612,795,429,612,612.00,0.50,0,-1,621,616,611,606,601,619,609,593,183,500,450,1,1,118583005,726,-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,-31.77,20230620,573,6.81,20231020,0.19,N,002630,500,592 억,,597136,N,N,0,N,00,N
|
|
20231212,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,3,2,0.49,79347991,129622,88.89,609,616,606,791,427,609,612.15,0.50,0,6436,621,614,608,601,595,612,599,593,182,500,450,1,1,118583005,726,-5.83,1.02,03,0.11,-105.00,602.00,897,20230620,-31.77,573,20231020,6.81,897,-31.77,20230620,573,6.81,20231020,897,-31.77,20230620,573,6.81,20231020,0.17,N,002630,500,592 억,,590201,N,N,0,N,00,N
|
|
20231212,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,5,2,0.82,74334608,121446,83.28,609,616,606,791,427,609,612.08,0.50,0,6009,621,614,608,601,595,612,599,593,182,500,450,1,1,118583005,728,-5.85,1.02,03,0.10,-105.00,602.00,897,20230620,-31.55,573,20231020,7.16,897,-31.55,20230620,573,7.16,20231020,897,-31.55,20230620,573,7.16,20231020,0.17,N,002630,500,592 억,,590201,N,N,0,N,00,N
|
|
20231212,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,5,2,0.82,66822178,109197,74.88,609,616,606,791,427,609,611.94,0.50,0,5991,621,614,608,601,595,612,599,593,182,500,450,1,1,118583005,728,-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,-31.55,20230620,573,7.16,20231020,0.17,N,002630,500,592 억,,590201,N,N,0,N,00,N
|
|
20231212,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,3,2,0.49,54585153,89213,61.18,609,616,606,791,427,609,611.85,0.50,0,3549,621,614,608,601,595,612,599,593,182,500,450,1,1,118583005,726,-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,-31.77,20230620,573,6.81,20231020,0.17,N,002630,500,592 억,,590201,N,N,0,N,00,N
|
|
20231212,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,6,2,0.99,51089848,83504,57.26,609,616,606,791,427,609,611.83,0.50,0,3549,621,614,608,601,595,612,599,593,182,500,450,1,1,118583005,729,-5.86,1.02,03,0.07,-105.00,602.00,897,20230620,-31.44,573,20231020,7.33,897,-31.44,20230620,573,7.33,20231020,897,-31.44,20230620,573,7.33,20231020,0.17,N,002630,500,592 억,,590201,N,N,0,N,00,N
|
|
20231212,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,2,2,0.33,22538582,37005,25.38,609,611,606,791,427,609,609.07,0.50,0,-426,621,614,608,601,595,612,599,593,182,500,450,1,1,118583005,725,-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,-31.88,20230620,573,6.63,20231020,0.17,N,002630,500,592 억,,590201,N,N,0,N,00,N
|
|
20231212,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,0,3,0.00,15914274,26136,17.92,609,611,606,791,427,609,608.90,0.50,0,-826,621,614,608,601,595,612,599,593,182,500,450,1,1,118583005,722,-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,-32.11,20230620,573,6.28,20231020,0.17,N,002630,500,592 억,,590201,N,N,0,N,00,N
|
|
20231212,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,0,3,0.00,1070013,1757,1.20,609,609,609,791,427,609,609.00,0.50,0,-754,621,614,608,601,595,612,599,593,182,500,450,1,1,118583005,722,-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,-32.11,20230620,573,6.28,20231020,0.17,N,002630,500,592 억,,590201,N,N,0,N,00,N
|
|
20231211,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,7,2,1.16,88382212,145818,77.17,612,615,602,782,422,602,606.11,0.50,2607,1543,610,606,601,597,592,603,594,593,180,500,440,1,1,118583005,722,-5.80,1.01,03,0.12,-105.00,602.00,897,20230620,-32.11,573,20231020,6.28,897,-32.11,20230620,573,6.28,20231020,897,-32.11,20230620,573,6.28,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231211,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,5,2,0.83,87939270,145090,76.79,612,615,602,782,422,602,606.10,0.50,2607,1864,610,606,601,597,592,603,594,593,180,500,440,1,1,118583005,720,-5.78,1.01,03,0.12,-105.00,602.00,897,20230620,-32.33,573,20231020,5.93,897,-32.33,20230620,573,5.93,20231020,897,-32.33,20230620,573,5.93,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231211,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,2,2,0.33,50943216,84363,44.65,612,612,602,782,422,602,603.86,0.50,2607,5743,610,606,601,597,592,603,594,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231211,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,2,2,0.33,44495007,73703,39.01,612,612,602,782,422,602,603.71,0.50,2607,5832,610,606,601,597,592,603,594,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231211,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,2,2,0.33,39665941,65701,34.77,612,612,602,782,422,602,603.73,0.50,2607,8331,610,606,601,597,592,603,594,593,180,500,440,1,1,118583005,716,-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,-32.66,20230620,573,5.41,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231211,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,1,2,0.17,33744941,55868,29.57,612,612,602,782,422,602,604.01,0.50,2607,8331,610,606,601,597,592,603,594,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231211,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,4,2,0.66,17122132,28344,15.00,612,612,603,782,422,602,604.08,0.50,2607,7431,610,606,601,597,592,603,594,593,180,500,440,1,1,118583005,719,-5.77,1.01,03,0.02,-105.00,602.00,897,20230620,-32.44,573,20231020,5.76,897,-32.44,20230620,573,5.76,20231020,897,-32.44,20230620,573,5.76,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231211,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,1,2,0.17,990161,1618,0.86,612,612,603,782,422,602,611.97,0.50,2607,-90,610,606,601,597,592,603,594,593,180,500,440,1,1,118583005,715,-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,-32.78,20230620,573,5.24,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231208,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,2,2,0.33,113167893,188950,107.82,605,605,596,780,420,600,598.93,0.50,0,-2291,608,604,598,594,588,606,596,593,180,500,440,1,1,118583005,714,-5.73,1.00,03,0.16,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231208,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,0,3,0.00,107738862,179909,102.66,605,605,596,780,420,600,598.85,0.50,0,-673,608,604,598,594,588,606,596,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.15,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231208,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-1,5,-0.17,69899352,116676,66.58,605,605,596,780,420,600,599.09,0.50,0,-744,608,604,598,594,588,606,596,593,180,500,440,1,1,118583005,710,-5.70,1.00,03,0.10,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231208,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,0,3,0.00,47072217,78474,44.78,605,605,596,780,420,600,599.84,0.50,0,-828,608,604,598,594,588,606,596,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.07,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231208,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,1,2,0.17,28066533,46753,26.68,605,605,596,780,420,600,600.32,0.50,0,-980,608,604,598,594,588,606,596,593,180,500,440,1,1,118583005,713,-5.72,1.00,03,0.04,-105.00,602.00,897,20230620,-33.00,573,20231020,4.89,897,-33.00,20230620,573,4.89,20231020,897,-33.00,20230620,573,4.89,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231208,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,1,2,0.17,24409982,40668,23.21,605,605,596,780,420,600,600.23,0.50,0,-1055,608,604,598,594,588,606,596,593,180,500,440,1,1,118583005,713,-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,-33.00,20230620,573,4.89,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231208,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,2,2,0.33,15422664,25711,14.67,605,605,596,780,420,600,599.85,0.50,0,-971,608,604,598,594,588,606,596,593,180,500,440,1,1,118583005,714,-5.73,1.00,03,0.02,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231208,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,5,2,0.83,2110240,3488,1.99,605,605,605,780,420,600,605.00,0.50,0,-523,608,604,598,594,588,606,596,593,180,500,440,1,1,118583005,717,-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,-32.55,20230620,573,5.58,20231020,0.16,N,002630,500,592 억,,593076,N,N,0,N,00,N
|
|
20231207,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,4,2,0.67,104145932,174929,90.31,594,602,592,774,418,596,595.36,0.50,0,444,605,600,595,590,585,601,591,593,178,500,440,1,1,118583005,711,-5.71,1.00,03,0.15,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.15,N,002630,500,592 억,,592632,N,N,60,N,00,N
|
|
20231207,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,0,3,0.00,102031350,171391,88.48,594,602,592,774,418,596,595.31,0.50,0,364,605,600,595,590,585,601,591,593,178,500,440,1,1,118583005,707,-5.68,0.99,03,0.14,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.15,N,002630,500,592 억,,592632,N,N,60,N,00,N
|
|
20231207,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,4,2,0.67,101007914,169676,87.59,594,602,592,774,418,596,595.30,0.50,0,-6,605,600,595,590,585,601,591,593,178,500,440,1,1,118583005,711,-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,-33.11,20230620,573,4.71,20231020,0.15,N,002630,500,592 억,,592632,N,N,60,N,00,N
|
|
20231207,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,0,3,0.00,97152208,163222,84.26,594,600,592,774,418,596,595.22,0.50,0,-46,605,600,595,590,585,601,591,593,178,500,440,1,1,118583005,707,-5.68,0.99,03,0.14,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.15,N,002630,500,592 억,,592632,N,N,60,N,00,N
|
|
20231207,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,593,-3,5,-0.50,71044654,119615,61.75,594,598,592,774,418,596,593.94,0.50,0,1265,605,600,595,590,585,601,591,593,178,500,440,1,1,118583005,703,-5.65,0.99,03,0.10,-105.00,602.00,897,20230620,-33.89,573,20231020,3.49,897,-33.89,20230620,573,3.49,20231020,897,-33.89,20230620,573,3.49,20231020,0.15,N,002630,500,592 억,,592632,N,N,60,N,00,N
|
|
20231207,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-1,5,-0.17,33920465,57019,29.44,594,598,594,774,418,596,594.90,0.50,0,-868,605,600,595,590,585,601,591,593,178,500,440,1,1,118583005,706,-5.67,0.99,03,0.05,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.15,N,002630,500,592 억,,592632,N,N,60,N,00,N
|
|
20231207,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-1,5,-0.17,16996657,28544,14.74,594,598,594,774,418,596,595.45,0.50,0,1299,605,600,595,590,585,601,591,593,178,500,440,1,1,118583005,706,-5.67,0.99,03,0.02,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.15,N,002630,500,592 억,,592632,N,N,60,N,00,N
|
|
20231207,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,594,-2,5,-0.34,462132,778,0.40,594,594,594,774,418,596,594.00,0.50,0,-78,605,600,595,590,585,601,591,593,178,500,440,1,1,118583005,704,-5.66,0.99,03,0.00,-105.00,602.00,897,20230620,-33.78,573,20231020,3.66,897,-33.78,20230620,573,3.66,20231020,897,-33.78,20230620,573,3.66,20231020,0.15,N,002630,500,592 억,,592632,N,N,60,N,00,N
|
|
20231206,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,1,2,0.17,115174719,193607,84.62,596,600,590,773,417,595,594.89,0.50,0,-7943,605,599,597,591,589,599,591,593,178,500,440,1,1,118583005,707,-5.68,0.99,03,0.16,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.15,N,002630,500,592 억,,595064,N,N,60,N,00,N
|
|
20231206,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,0,3,0.00,104733041,176066,76.95,596,600,590,773,417,595,594.85,0.50,0,-2123,605,599,597,591,589,599,591,593,178,500,440,1,1,118583005,706,-5.67,0.99,03,0.15,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.15,N,002630,500,592 억,,595064,N,N,0,N,00,N
|
|
20231206,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,1,2,0.17,97599428,164065,71.71,596,600,590,773,417,595,594.88,0.50,0,-2026,605,599,597,591,589,599,591,593,178,500,440,1,1,118583005,707,-5.68,0.99,03,0.14,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.15,N,002630,500,592 억,,595064,N,N,0,N,00,N
|
|
20231206,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,0,3,0.00,84769470,142523,62.29,596,600,590,773,417,595,594.78,0.50,0,-1097,605,599,597,591,589,599,591,593,178,500,440,1,1,118583005,706,-5.67,0.99,03,0.12,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.15,N,002630,500,592 억,,595064,N,N,0,N,00,N
|
|
20231206,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,1,2,0.17,59994911,100747,44.03,596,600,592,773,417,595,595.50,0.50,0,-738,605,599,597,591,589,599,591,593,178,500,440,1,1,118583005,707,-5.68,0.99,03,0.08,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.15,N,002630,500,592 억,,595064,N,N,0,N,00,N
|
|
20231206,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,0,3,0.00,53584148,89985,39.33,596,600,592,773,417,595,595.48,0.50,0,-737,605,599,597,591,589,599,591,593,178,500,440,1,1,118583005,706,-5.67,0.99,03,0.08,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.15,N,002630,500,592 억,,595064,N,N,0,N,00,N
|
|
20231206,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,1,2,0.17,8037282,13459,5.88,596,600,595,773,417,595,597.17,0.50,0,-1581,605,599,597,591,589,599,591,593,178,500,440,1,1,118583005,707,-5.68,0.99,03,0.01,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.15,N,002630,500,592 억,,595064,N,N,0,N,00,N
|
|
20231206,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,1,2,0.17,44104,74,0.03,596,596,596,773,417,595,596.00,0.50,0,-9,605,599,597,591,589,599,591,593,178,500,440,1,1,118583005,707,-5.68,0.99,03,0.00,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.15,N,002630,500,592 억,,595064,N,N,0,N,00,N
|
|
20231205,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-5,5,-0.83,135605300,226871,134.39,596,603,595,780,420,600,597.72,0.51,0,-4927,610,605,599,594,588,607,596,593,180,500,440,1,1,118583005,706,-5.67,0.99,03,0.19,-105.00,602.00,897,20230620,-33.67,573,20231020,3.84,897,-33.67,20230620,573,3.84,20231020,897,-33.67,20230620,573,3.84,20231020,0.20,N,002630,500,592 억,,599991,N,N,0,N,00,N
|
|
20231205,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-1,5,-0.17,125638161,210136,124.48,596,603,595,780,420,600,597.89,0.51,0,2470,610,605,599,594,588,607,596,593,180,500,440,1,1,118583005,710,-5.70,1.00,03,0.18,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.20,N,002630,500,592 억,,599991,N,N,0,N,00,N
|
|
20231205,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,-4,5,-0.67,104262814,174244,103.21,596,603,595,780,420,600,598.37,0.51,0,6581,610,605,599,594,588,607,596,593,180,500,440,1,1,118583005,707,-5.68,0.99,03,0.15,-105.00,602.00,897,20230620,-33.56,573,20231020,4.01,897,-33.56,20230620,573,4.01,20231020,897,-33.56,20230620,573,4.01,20231020,0.20,N,002630,500,592 억,,599991,N,N,0,N,00,N
|
|
20231205,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,0,3,0.00,53586283,89305,52.90,596,603,596,780,420,600,600.04,0.51,0,7766,610,605,599,594,588,607,596,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.08,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.20,N,002630,500,592 억,,599991,N,N,0,N,00,N
|
|
20231205,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-1,5,-0.17,45612899,76000,45.02,596,603,596,780,420,600,600.17,0.51,0,8035,610,605,599,594,588,607,596,593,180,500,440,1,1,118583005,710,-5.70,1.00,03,0.06,-105.00,602.00,897,20230620,-33.22,573,20231020,4.54,897,-33.22,20230620,573,4.54,20231020,897,-33.22,20230620,573,4.54,20231020,0.20,N,002630,500,592 억,,599991,N,N,0,N,00,N
|
|
20231205,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,0,3,0.00,36055119,60067,35.58,596,603,596,780,420,600,600.25,0.51,0,7896,610,605,599,594,588,607,596,593,180,500,440,1,1,118583005,711,-5.71,1.00,03,0.05,-105.00,602.00,897,20230620,-33.11,573,20231020,4.71,897,-33.11,20230620,573,4.71,20231020,897,-33.11,20230620,573,4.71,20231020,0.20,N,002630,500,592 억,,599991,N,N,0,N,00,N
|
|
20231205,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,2,2,0.33,23918513,39855,23.61,596,603,596,780,420,600,600.14,0.51,0,4760,610,605,599,594,588,607,596,593,180,500,440,1,1,118583005,714,-5.73,1.00,03,0.03,-105.00,602.00,897,20230620,-32.89,573,20231020,5.06,897,-32.89,20230620,573,5.06,20231020,897,-32.89,20230620,573,5.06,20231020,0.20,N,002630,500,592 억,,599991,N,N,0,N,00,N
|
|
20231205,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-2,5,-0.33,593685,996,0.59,596,598,596,780,420,600,596.07,0.51,0,68,610,605,599,594,588,607,596,593,180,500,440,1,1,118583005,709,-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,-33.33,20230620,573,4.36,20231020,0.20,N,002630,500,592 억,,599991,N,N,0,N,00,N
|
|
20231204,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,2,2,0.33,100064649,167317,44.48,598,604,593,777,419,598,598.05,0.53,0,-34669,618,608,603,593,588,605,590,593,179,500,440,1,1,118583005,711,-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,-33.11,20230620,573,4.71,20231020,0.21,N,002630,500,592 억,,626570,N,N,0,N,00,N
|
|
20231204,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,4,2,0.67,95082104,159014,42.27,598,604,593,777,419,598,597.95,0.53,0,-34324,618,608,603,593,588,605,590,593,179,500,440,1,1,118583005,714,-5.73,1.00,03,0.13,-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,,626570,N,N,0,N,00,N
|
|
20231204,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,1,2,0.17,74342464,124446,33.08,598,604,593,777,419,598,597.39,0.53,0,-36234,618,608,603,593,588,605,590,593,179,500,440,1,1,118583005,710,-5.70,1.00,03,0.10,-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,,626570,N,N,0,N,00,N
|
|
20231204,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,1,2,0.17,63715846,106690,28.36,598,604,593,777,419,598,597.21,0.53,0,-34942,618,608,603,593,588,605,590,593,179,500,440,1,1,118583005,710,-5.70,1.00,03,0.09,-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,,626570,N,N,0,N,00,N
|
|
20231204,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,1,2,0.17,53063373,88882,23.63,598,604,593,777,419,598,597.01,0.53,0,-33596,618,608,603,593,588,605,590,593,179,500,440,1,1,118583005,710,-5.70,1.00,03,0.07,-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,,626570,N,N,0,N,00,N
|
|
20231204,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-1,5,-0.17,44122820,73937,19.66,598,604,593,777,419,598,596.76,0.53,0,-31703,618,608,603,593,588,605,590,593,179,500,440,1,1,118583005,708,-5.69,0.99,03,0.06,-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,,626570,N,N,0,N,00,N
|
|
20231204,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,1,2,0.17,32321684,54160,14.40,598,604,593,777,419,598,596.78,0.53,0,-17949,618,608,603,593,588,605,590,593,179,500,440,1,1,118583005,710,-5.70,1.00,03,0.05,-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,,626570,N,N,0,N,00,N
|
|
20231204,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,0,3,0.00,544793,911,0.24,598,603,598,777,419,598,598.02,0.53,0,-340,618,608,603,593,588,605,590,593,179,500,440,1,1,118583005,709,-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,-33.33,20230620,573,4.36,20231020,0.21,N,002630,500,592 억,,626570,N,N,0,N,00,N
|
|
20231201,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-11,5,-1.81,226666772,375559,76.03,609,613,598,791,427,609,603.55,0.54,0,-15628,625,617,612,604,599,615,602,593,182,500,450,1,1,118583005,709,-5.70,0.99,03,0.32,-105.00,602.00,897,20230620,-33.33,573,20231020,4.36,897,-33.33,20230620,573,4.36,20231020,897,-33.33,20230620,573,4.36,20231020,0.21,N,002630,500,592 억,,642197,N,N,0,N,00,N
|
|
20231201,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-6,5,-0.99,205137611,339591,68.75,609,613,598,791,427,609,604.07,0.54,0,-15389,625,617,612,604,599,615,602,593,182,500,450,1,1,118583005,715,-5.74,1.00,03,0.29,-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,,642197,N,N,0,N,00,N
|
|
20231201,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-6,5,-0.99,168775048,279008,56.48,609,613,600,791,427,609,604.91,0.54,0,-12805,625,617,612,604,599,615,602,593,182,500,450,1,1,118583005,715,-5.74,1.00,03,0.24,-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,,642197,N,N,0,N,00,N
|
|
20231201,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-6,5,-0.99,138642200,228939,46.35,609,613,600,791,427,609,605.59,0.54,0,-7597,625,617,612,604,599,615,602,593,182,500,450,1,1,118583005,715,-5.74,1.00,03,0.19,-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,,642197,N,N,0,N,00,N
|
|
20231201,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,1,2,0.16,89517694,147896,29.94,609,613,600,791,427,609,605.27,0.54,0,-5015,625,617,612,604,599,615,602,593,182,500,450,1,1,118583005,723,-5.81,1.01,03,0.12,-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,,642197,N,N,0,N,00,N
|
|
20231201,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,1,2,0.16,35365064,58138,11.77,609,613,606,791,427,609,608.30,0.54,0,334,625,617,612,604,599,615,602,593,182,500,450,1,1,118583005,723,-5.81,1.01,03,0.05,-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,,642197,N,N,0,N,00,N
|
|
20231201,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,1,2,0.16,25270843,41519,8.40,609,613,606,791,427,609,608.66,0.54,0,309,625,617,612,604,599,615,602,593,182,500,450,1,1,118583005,723,-5.81,1.01,03,0.04,-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,,642197,N,N,0,N,00,N
|
|
20231201,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,0,3,0.00,609,1,0.00,609,609,609,791,427,609,609.00,0.54,0,-1,625,617,612,604,599,615,602,593,182,500,450,1,1,118583005,722,-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,,642197,N,N,0,N,00,N
|