118 lines
46 KiB
CSV
118 lines
46 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
|
|
20240123,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,2,2,0.33,28938608,48181,32.96,606,606,599,778,420,599,600.62,0.52,0,-6772,609,604,600,595,591,602,593,593,179,500,430,1,1,118583005,713,-5.72,1.00,03,0.04,-105.00,602.00,897,20230620,-33.00,570,20231226,5.44,632,-4.91,20240102,595,1.01,20240118,897,-33.00,20230620,570,5.44,20231226,0.16,N,002630,500,592 억,,614457,N,N,30,N,00,N
|
|
20240123,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,2,2,0.33,14109682,23468,16.06,606,606,599,778,420,599,601.23,0.52,0,-2492,609,604,600,595,591,602,593,593,179,500,430,1,1,118583005,713,-5.72,1.00,03,0.02,-105.00,602.00,897,20230620,-33.00,570,20231226,5.44,632,-4.91,20240102,595,1.01,20240118,897,-33.00,20230620,570,5.44,20231226,0.16,N,002630,500,592 억,,614457,N,N,30,N,00,N
|
|
20240123,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,3,2,0.50,8530009,14190,9.71,606,606,599,778,420,599,601.13,0.52,0,-1393,609,604,600,595,591,602,593,593,179,500,430,1,1,118583005,714,-5.73,1.00,03,0.01,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,632,-4.75,20240102,595,1.18,20240118,897,-32.89,20230620,570,5.61,20231226,0.16,N,002630,500,592 억,,614457,N,N,30,N,00,N
|
|
20240123,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,3,2,0.50,109679,181,0.12,606,606,602,778,420,599,605.96,0.52,0,-21,609,604,600,595,591,602,593,593,179,500,430,1,1,118583005,714,-5.73,1.00,03,0.00,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,632,-4.75,20240102,595,1.18,20240118,897,-32.89,20230620,570,5.61,20231226,0.16,N,002630,500,592 억,,614457,N,N,30,N,00,N
|
|
20240119,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,1,2,0.17,52360954,86682,87.87,605,609,600,780,420,600,604.06,0.53,0,-5555,611,605,600,594,589,608,597,593,180,500,430,1,1,118583005,713,-5.72,1.00,03,0.07,-105.00,602.00,897,20230620,-33.00,570,20231226,5.44,632,-4.91,20240102,595,1.01,20240118,897,-33.00,20230620,570,5.44,20231226,0.16,N,002630,500,592 억,,632083,N,N,34,N,00,N
|
|
20240119,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,4,2,0.67,48142908,79664,80.76,605,609,600,780,420,600,604.32,0.53,0,-5453,611,605,600,594,589,608,597,593,180,500,430,1,1,118583005,716,-5.75,1.00,03,0.07,-105.00,602.00,897,20230620,-32.66,570,20231226,5.96,632,-4.43,20240102,595,1.51,20240118,897,-32.66,20230620,570,5.96,20231226,0.16,N,002630,500,592 억,,632083,N,N,62,N,00,N
|
|
20240119,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,4,2,0.67,40881268,67606,68.53,605,609,600,780,420,600,604.70,0.53,0,-5360,611,605,600,594,589,608,597,593,180,500,430,1,1,118583005,716,-5.75,1.00,03,0.06,-105.00,602.00,897,20230620,-32.66,570,20231226,5.96,632,-4.43,20240102,595,1.51,20240118,897,-32.66,20230620,570,5.96,20231226,0.16,N,002630,500,592 억,,632083,N,N,62,N,00,N
|
|
20240119,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,4,2,0.67,36759885,60786,61.62,605,609,600,780,420,600,604.74,0.53,0,640,611,605,600,594,589,608,597,593,180,500,430,1,1,118583005,716,-5.75,1.00,03,0.05,-105.00,602.00,897,20230620,-32.66,570,20231226,5.96,632,-4.43,20240102,595,1.51,20240118,897,-32.66,20230620,570,5.96,20231226,0.16,N,002630,500,592 억,,632083,N,N,62,N,00,N
|
|
20240119,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,6,2,1.00,33777647,55864,56.63,605,609,600,780,420,600,604.64,0.53,0,979,611,605,600,594,589,608,597,593,180,500,430,1,1,118583005,719,-5.77,1.01,03,0.05,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,632,-4.11,20240102,595,1.85,20240118,897,-32.44,20230620,570,6.32,20231226,0.16,N,002630,500,592 억,,632083,N,N,62,N,00,N
|
|
20240119,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,4,2,0.67,29602538,48954,49.63,605,609,600,780,420,600,604.70,0.53,0,987,611,605,600,594,589,608,597,593,180,500,430,1,1,118583005,716,-5.75,1.00,03,0.04,-105.00,602.00,897,20230620,-32.66,570,20231226,5.96,632,-4.43,20240102,595,1.51,20240118,897,-32.66,20230620,570,5.96,20231226,0.16,N,002630,500,592 억,,632083,N,N,62,N,00,N
|
|
20240119,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,4,2,0.67,21052106,34858,35.34,605,609,600,780,420,600,603.94,0.53,0,5901,611,605,600,594,589,608,597,593,180,500,430,1,1,118583005,716,-5.75,1.00,03,0.03,-105.00,602.00,897,20230620,-32.66,570,20231226,5.96,632,-4.43,20240102,595,1.51,20240118,897,-32.66,20230620,570,5.96,20231226,0.16,N,002630,500,592 억,,632083,N,N,62,N,00,N
|
|
20240119,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,5,2,0.83,177870,294,0.30,605,605,605,780,420,600,605.00,0.53,0,-135,611,605,600,594,589,608,597,593,180,500,430,1,1,118583005,717,-5.76,1.00,03,0.00,-105.00,602.00,897,20230620,-32.55,570,20231226,6.14,632,-4.27,20240102,595,1.68,20240118,897,-32.55,20230620,570,6.14,20231226,0.16,N,002630,500,592 억,,632083,N,N,62,N,00,N
|
|
20240118,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,4,2,0.67,59210869,98645,38.71,596,606,595,774,418,596,600.24,0.54,0,-2823,614,604,600,590,586,603,589,593,178,500,420,1,1,118583005,711,-5.71,1.00,03,0.08,-105.00,602.00,897,20230620,-33.11,570,20231226,5.26,632,-5.06,20240102,595,0.84,20240118,897,-33.11,20230620,570,5.26,20231226,0.16,N,002630,500,592 억,,634906,N,N,62,N,00,N
|
|
20240118,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,6,2,1.01,55601520,92645,36.36,596,606,595,774,418,596,600.16,0.54,0,-3148,614,604,600,590,586,603,589,593,178,500,420,1,1,118583005,714,-5.73,1.00,03,0.08,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,632,-4.75,20240102,595,1.18,20240118,897,-32.89,20230620,570,5.61,20231226,0.16,N,002630,500,592 억,,634906,N,N,10,N,00,N
|
|
20240118,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,4,2,0.67,45382566,75629,29.68,596,606,595,774,418,596,600.07,0.54,0,-5537,614,604,600,590,586,603,589,593,178,500,420,1,1,118583005,711,-5.71,1.00,03,0.06,-105.00,602.00,897,20230620,-33.11,570,20231226,5.26,632,-5.06,20240102,595,0.84,20240118,897,-33.11,20230620,570,5.26,20231226,0.16,N,002630,500,592 억,,634906,N,N,10,N,00,N
|
|
20240118,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,7,2,1.17,42254146,70424,27.64,596,606,595,774,418,596,600.00,0.54,0,-3854,614,604,600,590,586,603,589,593,178,500,420,1,1,118583005,715,-5.74,1.00,03,0.06,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,632,-4.59,20240102,595,1.34,20240118,897,-32.78,20230620,570,5.79,20231226,0.16,N,002630,500,592 억,,634906,N,N,10,N,00,N
|
|
20240118,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,6,2,1.01,37733701,62916,24.69,596,606,595,774,418,596,599.75,0.54,0,379,614,604,600,590,586,603,589,593,178,500,420,1,1,118583005,714,-5.73,1.00,03,0.05,-105.00,602.00,897,20230620,-32.89,570,20231226,5.61,632,-4.75,20240102,595,1.18,20240118,897,-32.89,20230620,570,5.61,20231226,0.16,N,002630,500,592 억,,634906,N,N,10,N,00,N
|
|
20240118,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,7,2,1.17,27916755,46606,18.29,596,606,595,774,418,596,598.99,0.54,0,-1878,614,604,600,590,586,603,589,593,178,500,420,1,1,118583005,715,-5.74,1.00,03,0.04,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,632,-4.59,20240102,595,1.34,20240118,897,-32.78,20230620,570,5.79,20231226,0.16,N,002630,500,592 억,,634906,N,N,10,N,00,N
|
|
20240118,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,4,2,0.67,18283066,30587,12.00,596,606,595,774,418,596,597.74,0.54,0,-3220,614,604,600,590,586,603,589,593,178,500,420,1,1,118583005,711,-5.71,1.00,03,0.03,-105.00,602.00,897,20230620,-33.11,570,20231226,5.26,632,-5.06,20240102,595,0.84,20240118,897,-33.11,20230620,570,5.26,20231226,0.16,N,002630,500,592 억,,634906,N,N,10,N,00,N
|
|
20240118,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,0,3,0.00,1166968,1958,0.77,596,596,596,774,418,596,596.00,0.54,0,-255,614,604,600,590,586,603,589,593,178,500,420,1,1,118583005,707,-5.68,0.99,03,0.00,-105.00,602.00,897,20230620,-33.56,570,20231226,4.56,632,-5.70,20240102,596,0.00,20240118,897,-33.56,20230620,570,4.56,20231226,0.16,N,002630,500,592 억,,634906,N,N,10,N,00,N
|
|
20240117,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,-10,5,-1.65,152829851,254804,237.65,610,610,596,787,425,606,599.81,0.58,0,-47158,618,612,609,603,600,610,601,593,181,500,430,1,1,118583005,707,-5.68,0.99,03,0.21,-105.00,602.00,897,20230620,-33.56,570,20231226,4.56,632,-5.70,20240102,596,0.00,20240117,897,-33.56,20230620,570,4.56,20231226,0.16,N,002630,500,592 억,,682064,N,N,10,N,00,N
|
|
20240117,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-9,5,-1.49,142796167,237991,221.97,610,610,597,787,425,606,600.01,0.58,0,-46070,618,612,609,603,600,610,601,593,181,500,430,1,1,118583005,708,-5.69,0.99,03,0.20,-105.00,602.00,897,20230620,-33.44,570,20231226,4.74,632,-5.54,20240102,597,0.00,20240117,897,-33.44,20230620,570,4.74,20231226,0.16,N,002630,500,592 억,,682064,N,N,19,N,00,N
|
|
20240117,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-6,5,-0.99,131093271,218417,203.72,610,610,597,787,425,606,600.20,0.58,0,-41852,618,612,609,603,600,610,601,593,181,500,430,1,1,118583005,711,-5.71,1.00,03,0.18,-105.00,602.00,897,20230620,-33.11,570,20231226,5.26,632,-5.06,20240102,597,0.50,20240117,897,-33.11,20230620,570,5.26,20231226,0.16,N,002630,500,592 억,,682064,N,N,19,N,00,N
|
|
20240117,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,-7,5,-1.16,110731344,184368,171.96,610,610,597,787,425,606,600.60,0.58,0,-21005,618,612,609,603,600,610,601,593,181,500,430,1,1,118583005,710,-5.70,1.00,03,0.16,-105.00,602.00,897,20230620,-33.22,570,20231226,5.09,632,-5.22,20240102,597,0.34,20240117,897,-33.22,20230620,570,5.09,20231226,0.16,N,002630,500,592 억,,682064,N,N,19,N,00,N
|
|
20240117,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,0,3,0.00,58821571,97604,91.03,610,610,600,787,425,606,602.66,0.58,0,-23822,618,612,609,603,600,610,601,593,181,500,430,1,1,118583005,719,-5.77,1.01,03,0.08,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,632,-4.11,20240102,600,1.00,20240117,897,-32.44,20230620,570,6.32,20231226,0.16,N,002630,500,592 억,,682064,N,N,19,N,00,N
|
|
20240117,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,-2,5,-0.33,53232171,88322,82.38,610,610,600,787,425,606,602.71,0.58,0,-22730,618,612,609,603,600,610,601,593,181,500,430,1,1,118583005,716,-5.75,1.00,03,0.07,-105.00,602.00,897,20230620,-32.66,570,20231226,5.96,632,-4.43,20240102,600,0.67,20240117,897,-32.66,20230620,570,5.96,20231226,0.16,N,002630,500,592 억,,682064,N,N,19,N,00,N
|
|
20240117,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-3,5,-0.50,28523612,47276,44.09,610,610,600,787,425,606,603.34,0.58,0,-16503,618,612,609,603,600,610,601,593,181,500,430,1,1,118583005,715,-5.74,1.00,03,0.04,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,632,-4.59,20240102,600,0.50,20240117,897,-32.78,20230620,570,5.79,20231226,0.16,N,002630,500,592 억,,682064,N,N,19,N,00,N
|
|
20240117,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,601,-5,5,-0.83,2471938,4112,3.84,610,610,600,787,425,606,601.15,0.58,0,0,618,612,609,603,600,610,601,593,181,500,430,1,1,118583005,713,-5.72,1.00,03,0.00,-105.00,602.00,897,20230620,-33.00,570,20231226,5.44,632,-4.91,20240102,600,0.17,20240117,897,-33.00,20230620,570,5.44,20231226,0.16,N,002630,500,592 억,,682064,N,N,19,N,00,N
|
|
20240116,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,-5,5,-0.82,65251343,107216,54.13,611,615,606,794,428,611,608.60,0.59,0,-11968,627,619,610,602,593,623,606,593,183,500,430,1,1,118583005,719,-5.77,1.01,03,0.09,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,632,-4.11,20240102,601,0.83,20240103,897,-32.44,20230620,570,6.32,20231226,0.16,N,002630,500,592 억,,694032,N,N,19,N,00,N
|
|
20240116,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,0,3,0.00,58538116,96150,48.54,611,615,606,794,428,611,608.82,0.59,0,-11977,627,619,610,602,593,623,606,593,183,500,430,1,1,118583005,725,-5.82,1.01,03,0.08,-105.00,602.00,897,20230620,-31.88,570,20231226,7.19,632,-3.32,20240102,601,1.66,20240103,897,-31.88,20230620,570,7.19,20231226,0.16,N,002630,500,592 억,,694032,N,N,29,N,00,N
|
|
20240116,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-2,5,-0.33,51010029,83778,42.30,611,615,606,794,428,611,608.87,0.59,0,-5532,627,619,610,602,593,623,606,593,183,500,430,1,1,118583005,722,-5.80,1.01,03,0.07,-105.00,602.00,897,20230620,-32.11,570,20231226,6.84,632,-3.64,20240102,601,1.33,20240103,897,-32.11,20230620,570,6.84,20231226,0.16,N,002630,500,592 억,,694032,N,N,29,N,00,N
|
|
20240116,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,0,3,0.00,44658031,73387,37.05,611,615,606,794,428,611,608.53,0.59,0,-2332,627,619,610,602,593,623,606,593,183,500,430,1,1,118583005,725,-5.82,1.01,03,0.06,-105.00,602.00,897,20230620,-31.88,570,20231226,7.19,632,-3.32,20240102,601,1.66,20240103,897,-31.88,20230620,570,7.19,20231226,0.16,N,002630,500,592 억,,694032,N,N,29,N,00,N
|
|
20240116,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,-3,5,-0.49,39842906,65486,33.06,611,615,606,794,428,611,608.42,0.59,0,-2332,627,619,610,602,593,623,606,593,183,500,430,1,1,118583005,721,-5.79,1.01,03,0.06,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.16,N,002630,500,592 억,,694032,N,N,29,N,00,N
|
|
20240116,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,1,2,0.16,34078231,56015,28.28,611,615,606,794,428,611,608.38,0.59,0,541,627,619,610,602,593,623,606,593,183,500,430,1,1,118583005,726,-5.83,1.02,03,0.05,-105.00,602.00,897,20230620,-31.77,570,20231226,7.37,632,-3.16,20240102,601,1.83,20240103,897,-31.77,20230620,570,7.37,20231226,0.16,N,002630,500,592 억,,694032,N,N,29,N,00,N
|
|
20240116,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,2,2,0.33,14200469,23263,11.74,611,615,608,794,428,611,610.43,0.59,0,1826,627,619,610,602,593,623,606,593,183,500,430,1,1,118583005,727,-5.84,1.02,03,0.02,-105.00,602.00,897,20230620,-31.66,570,20231226,7.54,632,-3.01,20240102,601,2.00,20240103,897,-31.66,20230620,570,7.54,20231226,0.16,N,002630,500,592 억,,694032,N,N,29,N,00,N
|
|
20240116,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,0,3,0.00,1297751,2124,1.07,611,611,610,794,428,611,610.99,0.59,0,12,627,619,610,602,593,623,606,593,183,500,430,1,1,118583005,725,-5.82,1.01,03,0.00,-105.00,602.00,897,20230620,-31.88,570,20231226,7.19,632,-3.32,20240102,601,1.66,20240103,897,-31.88,20230620,570,7.19,20231226,0.16,N,002630,500,592 억,,694032,N,N,29,N,00,N
|
|
20240115,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,611,-1,5,-0.16,120763660,198080,92.02,601,618,601,795,429,612,609.67,0.57,0,18044,628,620,613,605,598,624,609,593,183,500,440,1,1,118583005,725,-5.82,1.01,03,0.17,-105.00,602.00,897,20230620,-31.88,570,20231226,7.19,632,-3.32,20240102,601,1.66,20240115,897,-31.88,20230620,570,7.19,20231226,0.18,N,002630,500,592 억,,675670,N,N,29,N,00,N
|
|
20240115,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,-2,5,-0.33,112520972,184573,85.74,601,618,601,795,429,612,609.63,0.57,0,17957,628,620,613,605,598,624,609,593,183,500,440,1,1,118583005,723,-5.81,1.01,03,0.16,-105.00,602.00,897,20230620,-32.00,570,20231226,7.02,632,-3.48,20240102,601,1.50,20240115,897,-32.00,20230620,570,7.02,20231226,0.18,N,002630,500,592 억,,675670,N,N,43,N,00,N
|
|
20240115,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,-7,5,-1.14,85857301,140808,65.41,601,618,601,795,429,612,609.75,0.57,0,18835,628,620,613,605,598,624,609,593,183,500,440,1,1,118583005,717,-5.76,1.00,03,0.12,-105.00,602.00,897,20230620,-32.55,570,20231226,6.14,632,-4.27,20240102,601,0.67,20240115,897,-32.55,20230620,570,6.14,20231226,0.18,N,002630,500,592 억,,675670,N,N,43,N,00,N
|
|
20240115,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,0,3,0.00,62912081,102989,47.84,601,618,601,795,429,612,610.86,0.57,0,18026,628,620,613,605,598,624,609,593,183,500,440,1,1,118583005,726,-5.83,1.02,03,0.09,-105.00,602.00,897,20230620,-31.77,570,20231226,7.37,632,-3.16,20240102,601,1.83,20240115,897,-31.77,20230620,570,7.37,20231226,0.18,N,002630,500,592 억,,675670,N,N,43,N,00,N
|
|
20240115,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,2,2,0.33,41091261,67311,31.27,601,618,601,795,429,612,610.47,0.57,0,16175,628,620,613,605,598,624,609,593,183,500,440,1,1,118583005,728,-5.85,1.02,03,0.06,-105.00,602.00,897,20230620,-31.55,570,20231226,7.72,632,-2.85,20240102,601,2.16,20240115,897,-31.55,20230620,570,7.72,20231226,0.18,N,002630,500,592 억,,675670,N,N,43,N,00,N
|
|
20240115,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,0,3,0.00,34062952,55814,25.93,601,618,601,795,429,612,610.29,0.57,0,11201,628,620,613,605,598,624,609,593,183,500,440,1,1,118583005,726,-5.83,1.02,03,0.05,-105.00,602.00,897,20230620,-31.77,570,20231226,7.37,632,-3.16,20240102,601,1.83,20240115,897,-31.77,20230620,570,7.37,20231226,0.18,N,002630,500,592 억,,675670,N,N,43,N,00,N
|
|
20240115,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,4,2,0.65,25051906,41142,19.11,601,616,601,795,429,612,608.91,0.57,0,11322,628,620,613,605,598,624,609,593,183,500,440,1,1,118583005,730,-5.87,1.02,03,0.03,-105.00,602.00,897,20230620,-31.33,570,20231226,8.07,632,-2.53,20240102,601,2.50,20240115,897,-31.33,20230620,570,8.07,20231226,0.18,N,002630,500,592 억,,675670,N,N,43,N,00,N
|
|
20240115,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,-2,5,-0.33,696033,1158,0.54,601,611,601,795,429,612,601.06,0.57,0,-153,628,620,613,605,598,624,609,593,183,500,440,1,1,118583005,723,-5.81,1.01,03,0.00,-105.00,602.00,897,20230620,-32.00,570,20231226,7.02,632,-3.48,20240102,601,1.50,20240115,897,-32.00,20230620,570,7.02,20231226,0.18,N,002630,500,592 억,,675670,N,N,43,N,00,N
|
|
20240112,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,-1,5,-0.16,130885811,212998,98.32,609,621,606,796,430,613,614.49,0.57,0,2344,627,619,615,607,603,618,606,593,183,500,440,1,1,118583005,726,-5.83,1.02,03,0.18,-105.00,602.00,897,20230620,-31.77,570,20231226,7.37,632,-3.16,20240102,601,1.83,20240103,897,-31.77,20230620,570,7.37,20231226,0.19,N,002630,500,592 억,,673327,N,N,43,N,00,N
|
|
20240112,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,0,3,0.00,93820306,152509,70.40,609,621,606,796,430,613,615.18,0.57,0,-16842,627,619,615,607,603,618,606,593,183,500,440,1,1,118583005,727,-5.84,1.02,03,0.13,-105.00,602.00,897,20230620,-31.66,570,20231226,7.54,632,-3.01,20240102,601,2.00,20240103,897,-31.66,20230620,570,7.54,20231226,0.19,N,002630,500,592 억,,673327,N,N,66,N,00,N
|
|
20240112,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,3,2,0.49,66748739,108548,50.11,609,621,606,796,430,613,614.92,0.57,0,-12767,627,619,615,607,603,618,606,593,183,500,440,1,1,118583005,730,-5.87,1.02,03,0.09,-105.00,602.00,897,20230620,-31.33,570,20231226,8.07,632,-2.53,20240102,601,2.50,20240103,897,-31.33,20230620,570,8.07,20231226,0.19,N,002630,500,592 억,,673327,N,N,66,N,00,N
|
|
20240112,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,621,8,2,1.31,62013327,100863,46.56,609,621,606,796,430,613,614.83,0.57,0,-10610,627,619,615,607,603,618,606,593,183,500,440,1,1,118583005,736,-5.91,1.03,03,0.09,-105.00,602.00,897,20230620,-30.77,570,20231226,8.95,632,-1.74,20240102,601,3.33,20240103,897,-30.77,20230620,570,8.95,20231226,0.19,N,002630,500,592 억,,673327,N,N,66,N,00,N
|
|
20240112,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,5,2,0.82,43843571,71547,33.03,609,618,606,796,430,613,612.79,0.57,0,-6330,627,619,615,607,603,618,606,593,183,500,440,1,1,118583005,733,-5.89,1.03,03,0.06,-105.00,602.00,897,20230620,-31.10,570,20231226,8.42,632,-2.22,20240102,601,2.83,20240103,897,-31.10,20230620,570,8.42,20231226,0.19,N,002630,500,592 억,,673327,N,N,66,N,00,N
|
|
20240112,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,1,2,0.16,26366170,43157,19.92,609,616,606,796,430,613,610.94,0.57,0,-1402,627,619,615,607,603,618,606,593,183,500,440,1,1,118583005,728,-5.85,1.02,03,0.04,-105.00,602.00,897,20230620,-31.55,570,20231226,7.72,632,-2.85,20240102,601,2.16,20240103,897,-31.55,20230620,570,7.72,20231226,0.19,N,002630,500,592 억,,673327,N,N,66,N,00,N
|
|
20240112,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,616,3,2,0.49,24945685,40843,18.85,609,616,606,796,430,613,610.77,0.57,0,-1127,627,619,615,607,603,618,606,593,183,500,440,1,1,118583005,730,-5.87,1.02,03,0.03,-105.00,602.00,897,20230620,-31.33,570,20231226,8.07,632,-2.53,20240102,601,2.50,20240103,897,-31.33,20230620,570,8.07,20231226,0.19,N,002630,500,592 억,,673327,N,N,66,N,00,N
|
|
20240112,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,2,2,0.33,764916,1256,0.58,609,615,609,796,430,613,609.01,0.57,0,-165,627,619,615,607,603,618,606,593,183,500,440,1,1,118583005,729,-5.86,1.02,03,0.00,-105.00,602.00,897,20230620,-31.44,570,20231226,7.89,632,-2.69,20240102,601,2.33,20240103,897,-31.44,20230620,570,7.89,20231226,0.19,N,002630,500,592 억,,673327,N,N,66,N,00,N
|
|
20240111,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,-4,5,-0.65,133515348,216584,108.14,616,623,611,802,432,617,616.46,0.58,0,-9200,630,623,616,609,602,627,613,593,185,500,440,1,1,118583005,727,-5.84,1.02,03,0.18,-105.00,602.00,897,20230620,-31.66,570,20231226,7.54,632,-3.01,20240102,601,2.00,20240103,897,-31.66,20230620,570,7.54,20231226,0.19,N,002630,500,592 억,,682721,N,N,66,N,00,N
|
|
20240111,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,0,3,0.00,120190026,194935,97.33,616,623,611,802,432,617,616.56,0.58,0,-5063,630,623,616,609,602,627,613,593,185,500,440,1,1,118583005,732,-5.88,1.02,03,0.16,-105.00,602.00,897,20230620,-31.22,570,20231226,8.25,632,-2.37,20240102,601,2.66,20240103,897,-31.22,20230620,570,8.25,20231226,0.19,N,002630,500,592 억,,682721,N,N,72,N,00,N
|
|
20240111,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,-5,5,-0.81,104294522,169086,84.42,616,623,611,802,432,617,616.81,0.58,0,-5852,630,623,616,609,602,627,613,593,185,500,440,1,1,118583005,726,-5.83,1.02,03,0.14,-105.00,602.00,897,20230620,-31.77,570,20231226,7.37,632,-3.16,20240102,601,1.83,20240103,897,-31.77,20230620,570,7.37,20231226,0.19,N,002630,500,592 억,,682721,N,N,72,N,00,N
|
|
20240111,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,-5,5,-0.81,88425897,143166,71.48,616,623,611,802,432,617,617.65,0.58,0,-5862,630,623,616,609,602,627,613,593,185,500,440,1,1,118583005,726,-5.83,1.02,03,0.12,-105.00,602.00,897,20230620,-31.77,570,20231226,7.37,632,-3.16,20240102,601,1.83,20240103,897,-31.77,20230620,570,7.37,20231226,0.19,N,002630,500,592 억,,682721,N,N,72,N,00,N
|
|
20240111,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,-2,5,-0.32,73995383,119607,59.72,616,623,612,802,432,617,618.65,0.58,0,-8125,630,623,616,609,602,627,613,593,185,500,440,1,1,118583005,729,-5.86,1.02,03,0.10,-105.00,602.00,897,20230620,-31.44,570,20231226,7.89,632,-2.69,20240102,601,2.33,20240103,897,-31.44,20230620,570,7.89,20231226,0.19,N,002630,500,592 억,,682721,N,N,72,N,00,N
|
|
20240111,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,0,3,0.00,58126247,93767,46.82,616,623,615,802,432,617,619.90,0.58,0,-8628,630,623,616,609,602,627,613,593,185,500,440,1,1,118583005,732,-5.88,1.02,03,0.08,-105.00,602.00,897,20230620,-31.22,570,20231226,8.25,632,-2.37,20240102,601,2.66,20240103,897,-31.22,20230620,570,8.25,20231226,0.19,N,002630,500,592 억,,682721,N,N,72,N,00,N
|
|
20240111,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,1,2,0.16,52796199,85123,42.50,616,623,615,802,432,617,620.23,0.58,0,-7147,630,623,616,609,602,627,613,593,185,500,440,1,1,118583005,733,-5.89,1.03,03,0.07,-105.00,602.00,897,20230620,-31.10,570,20231226,8.42,632,-2.22,20240102,601,2.83,20240103,897,-31.10,20230620,570,8.42,20231226,0.19,N,002630,500,592 억,,682721,N,N,72,N,00,N
|
|
20240111,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,0,3,0.00,35113,57,0.03,616,617,616,802,432,617,616.02,0.58,0,-54,630,623,616,609,602,627,613,593,185,500,440,1,1,118583005,732,-5.88,1.02,03,0.00,-105.00,602.00,897,20230620,-31.22,570,20231226,8.25,632,-2.37,20240102,601,2.66,20240103,897,-31.22,20230620,570,8.25,20231226,0.19,N,002630,500,592 억,,682721,N,N,72,N,00,N
|
|
20240110,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,3,2,0.49,115989274,188835,240.88,609,623,609,798,430,614,614.24,0.57,0,9901,619,616,612,609,605,618,611,593,184,500,440,1,1,118583005,732,-5.88,1.02,03,0.16,-105.00,602.00,897,20230620,-31.22,570,20231226,8.25,632,-2.37,20240102,601,2.66,20240103,897,-31.22,20230620,570,8.25,20231226,0.19,N,002630,500,592 억,,678852,N,N,72,N,00,N
|
|
20240110,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,617,3,2,0.49,107088464,174380,222.44,609,623,609,798,430,614,614.11,0.57,0,9610,619,616,612,609,605,618,611,593,184,500,440,1,1,118583005,732,-5.88,1.02,03,0.15,-105.00,602.00,897,20230620,-31.22,570,20231226,8.25,632,-2.37,20240102,601,2.66,20240103,897,-31.22,20230620,570,8.25,20231226,0.19,N,002630,500,592 억,,678852,N,N,108,N,00,N
|
|
20240110,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,1,2,0.16,96260484,156783,200.00,609,623,609,798,430,614,613.97,0.57,0,8068,619,616,612,609,605,618,611,593,184,500,440,1,1,118583005,729,-5.86,1.02,03,0.13,-105.00,602.00,897,20230620,-31.44,570,20231226,7.89,632,-2.69,20240102,601,2.33,20240103,897,-31.44,20230620,570,7.89,20231226,0.19,N,002630,500,592 억,,678852,N,N,108,N,00,N
|
|
20240110,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,1,2,0.16,79482164,129572,165.29,609,615,609,798,430,614,613.42,0.57,0,4764,619,616,612,609,605,618,611,593,184,500,440,1,1,118583005,729,-5.86,1.02,03,0.11,-105.00,602.00,897,20230620,-31.44,570,20231226,7.89,632,-2.69,20240102,601,2.33,20240103,897,-31.44,20230620,570,7.89,20231226,0.19,N,002630,500,592 억,,678852,N,N,108,N,00,N
|
|
20240110,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,0,3,0.00,53563129,87387,111.47,609,615,609,798,430,614,612.94,0.57,0,-573,619,616,612,609,605,618,611,593,184,500,440,1,1,118583005,728,-5.85,1.02,03,0.07,-105.00,602.00,897,20230620,-31.55,570,20231226,7.72,632,-2.85,20240102,601,2.16,20240103,897,-31.55,20230620,570,7.72,20231226,0.19,N,002630,500,592 억,,678852,N,N,108,N,00,N
|
|
20240110,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,0,3,0.00,19434419,31778,40.54,609,614,609,798,430,614,611.57,0.57,0,-774,619,616,612,609,605,618,611,593,184,500,440,1,1,118583005,728,-5.85,1.02,03,0.03,-105.00,602.00,897,20230620,-31.55,570,20231226,7.72,632,-2.85,20240102,601,2.16,20240103,897,-31.55,20230620,570,7.72,20231226,0.19,N,002630,500,592 억,,678852,N,N,108,N,00,N
|
|
20240110,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,-1,5,-0.16,11803168,19328,24.66,609,613,609,798,430,614,610.68,0.57,0,-774,619,616,612,609,605,618,611,593,184,500,440,1,1,118583005,727,-5.84,1.02,03,0.02,-105.00,602.00,897,20230620,-31.66,570,20231226,7.54,632,-3.01,20240102,601,2.00,20240103,897,-31.66,20230620,570,7.54,20231226,0.19,N,002630,500,592 억,,678852,N,N,108,N,00,N
|
|
20240110,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,-5,5,-0.81,1512756,2484,3.17,609,609,609,798,430,614,609.00,0.57,0,-362,619,616,612,609,605,618,611,593,184,500,440,1,1,118583005,722,-5.80,1.01,03,0.00,-105.00,602.00,897,20230620,-32.11,570,20231226,6.84,632,-3.64,20240102,601,1.33,20240103,897,-32.11,20230620,570,6.84,20231226,0.19,N,002630,500,592 억,,678852,N,N,108,N,00,N
|
|
20240109,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,6,2,0.99,48000811,78390,75.93,608,615,608,790,426,608,612.33,0.57,0,-1616,614,610,607,603,600,611,604,593,182,500,430,1,1,118583005,728,-5.85,1.02,03,0.07,-105.00,602.00,897,20230620,-31.55,570,20231226,7.72,632,-2.85,20240102,601,2.16,20240103,897,-31.55,20230620,570,7.72,20231226,0.18,N,002630,500,592 억,,680468,N,N,108,N,00,N
|
|
20240109,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,6,2,0.99,38503638,62913,60.94,608,615,608,790,426,608,612.01,0.57,0,-3684,614,610,607,603,600,611,604,593,182,500,430,1,1,118583005,728,-5.85,1.02,03,0.05,-105.00,602.00,897,20230620,-31.55,570,20231226,7.72,632,-2.85,20240102,601,2.16,20240103,897,-31.55,20230620,570,7.72,20231226,0.18,N,002630,500,592 억,,680468,N,N,4,N,00,N
|
|
20240109,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,4,2,0.66,30132176,49241,47.70,608,615,608,790,426,608,611.93,0.57,0,-3945,614,610,607,603,600,611,604,593,182,500,430,1,1,118583005,726,-5.83,1.02,03,0.04,-105.00,602.00,897,20230620,-31.77,570,20231226,7.37,632,-3.16,20240102,601,1.83,20240103,897,-31.77,20230620,570,7.37,20231226,0.18,N,002630,500,592 억,,680468,N,N,4,N,00,N
|
|
20240109,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,5,2,0.82,26307879,43003,41.66,608,615,608,790,426,608,611.77,0.57,0,-3669,614,610,607,603,600,611,604,593,182,500,430,1,1,118583005,727,-5.84,1.02,03,0.04,-105.00,602.00,897,20230620,-31.66,570,20231226,7.54,632,-3.01,20240102,601,2.00,20240103,897,-31.66,20230620,570,7.54,20231226,0.18,N,002630,500,592 억,,680468,N,N,4,N,00,N
|
|
20240109,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,5,2,0.82,23118163,37795,36.61,608,615,608,790,426,608,611.67,0.57,0,-1299,614,610,607,603,600,611,604,593,182,500,430,1,1,118583005,727,-5.84,1.02,03,0.03,-105.00,602.00,897,20230620,-31.66,570,20231226,7.54,632,-3.01,20240102,601,2.00,20240103,897,-31.66,20230620,570,7.54,20231226,0.18,N,002630,500,592 억,,680468,N,N,4,N,00,N
|
|
20240109,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,613,5,2,0.82,17068569,27915,27.04,608,615,608,790,426,608,611.45,0.57,0,16,614,610,607,603,600,611,604,593,182,500,430,1,1,118583005,727,-5.84,1.02,03,0.02,-105.00,602.00,897,20230620,-31.66,570,20231226,7.54,632,-3.01,20240102,601,2.00,20240103,897,-31.66,20230620,570,7.54,20231226,0.18,N,002630,500,592 억,,680468,N,N,4,N,00,N
|
|
20240109,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,1,2,0.16,9959986,16293,15.78,608,613,608,790,426,608,611.30,0.57,0,-111,614,610,607,603,600,611,604,593,182,500,430,1,1,118583005,722,-5.80,1.01,03,0.01,-105.00,602.00,897,20230620,-32.11,570,20231226,6.84,632,-3.64,20240102,601,1.33,20240103,897,-32.11,20230620,570,6.84,20231226,0.18,N,002630,500,592 억,,680468,N,N,4,N,00,N
|
|
20240109,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,2,2,0.33,376970,620,0.60,608,610,608,790,426,608,608.02,0.57,0,-80,614,610,607,603,600,611,604,593,182,500,430,1,1,118583005,723,-5.81,1.01,03,0.00,-105.00,602.00,897,20230620,-32.00,570,20231226,7.02,632,-3.48,20240102,601,1.50,20240103,897,-32.00,20230620,570,7.02,20231226,0.18,N,002630,500,592 억,,680468,N,N,4,N,00,N
|
|
20240108,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,0,3,0.00,62182553,102433,83.43,608,611,604,790,426,608,607.05,0.57,0,2416,610,608,606,604,602,610,606,593,182,500,430,1,1,118583005,721,-5.79,1.01,03,0.09,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.18,N,002630,500,592 억,,678332,N,N,4,N,00,N
|
|
20240108,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,0,3,0.00,57279204,94349,76.84,608,611,604,790,426,608,607.10,0.57,0,1555,610,608,606,604,602,610,606,593,182,500,430,1,1,118583005,721,-5.79,1.01,03,0.08,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.18,N,002630,500,592 억,,678332,N,N,317,N,00,N
|
|
20240108,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,0,3,0.00,49807494,82053,66.83,608,611,604,790,426,608,607.02,0.57,0,1091,610,608,606,604,602,610,606,593,182,500,430,1,1,118583005,721,-5.79,1.01,03,0.07,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.18,N,002630,500,592 억,,678332,N,N,317,N,00,N
|
|
20240108,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,0,3,0.00,44237466,72885,59.36,608,611,604,790,426,608,606.95,0.57,0,-359,610,608,606,604,602,610,606,593,182,500,430,1,1,118583005,721,-5.79,1.01,03,0.06,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.18,N,002630,500,592 억,,678332,N,N,317,N,00,N
|
|
20240108,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,1,2,0.16,26954612,44362,36.13,608,611,604,790,426,608,607.61,0.57,0,-407,610,608,606,604,602,610,606,593,182,500,430,1,1,118583005,722,-5.80,1.01,03,0.04,-105.00,602.00,897,20230620,-32.11,570,20231226,6.84,632,-3.64,20240102,601,1.33,20240103,897,-32.11,20230620,570,6.84,20231226,0.18,N,002630,500,592 억,,678332,N,N,317,N,00,N
|
|
20240108,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,2,2,0.33,19158063,31570,25.71,608,611,604,790,426,608,606.84,0.57,0,-534,610,608,606,604,602,610,606,593,182,500,430,1,1,118583005,723,-5.81,1.01,03,0.03,-105.00,602.00,897,20230620,-32.00,570,20231226,7.02,632,-3.48,20240102,601,1.50,20240103,897,-32.00,20230620,570,7.02,20231226,0.18,N,002630,500,592 억,,678332,N,N,317,N,00,N
|
|
20240108,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,0,3,0.00,11853780,19526,15.90,608,611,604,790,426,608,607.08,0.57,0,-541,610,608,606,604,602,610,606,593,182,500,430,1,1,118583005,721,-5.79,1.01,03,0.02,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.18,N,002630,500,592 억,,678332,N,N,317,N,00,N
|
|
20240108,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,2,2,0.33,229258,377,0.31,608,610,608,790,426,608,608.11,0.57,0,0,610,608,606,604,602,610,606,593,182,500,430,1,1,118583005,723,-5.81,1.01,03,0.00,-105.00,602.00,897,20230620,-32.00,570,20231226,7.02,632,-3.48,20240102,601,1.50,20240103,897,-32.00,20230620,570,7.02,20231226,0.18,N,002630,500,592 억,,678332,N,N,317,N,00,N
|
|
20240105,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,2,2,0.33,74429870,122783,97.59,606,608,604,787,425,606,606.19,0.57,0,4513,612,609,606,603,600,607,601,593,181,500,430,1,1,118583005,721,-5.79,1.01,03,0.10,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.16,N,002630,500,592 억,,673967,N,N,317,N,00,N
|
|
20240105,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,1,2,0.17,71293218,117622,93.49,606,608,604,787,425,606,606.12,0.57,0,4468,612,609,606,603,600,607,601,593,181,500,430,1,1,118583005,720,-5.78,1.01,03,0.10,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,632,-3.96,20240102,601,1.00,20240103,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,673967,N,N,245,N,00,N
|
|
20240105,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,2,2,0.33,68867569,113620,90.31,606,608,604,787,425,606,606.12,0.57,0,4411,612,609,606,603,600,607,601,593,181,500,430,1,1,118583005,721,-5.79,1.01,03,0.10,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.16,N,002630,500,592 억,,673967,N,N,245,N,00,N
|
|
20240105,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,0,3,0.00,61231369,101008,80.29,606,608,604,787,425,606,606.20,0.57,0,2761,612,609,606,603,600,607,601,593,181,500,430,1,1,118583005,719,-5.77,1.01,03,0.09,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,632,-4.11,20240102,601,0.83,20240103,897,-32.44,20230620,570,6.32,20231226,0.16,N,002630,500,592 억,,673967,N,N,245,N,00,N
|
|
20240105,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,1,2,0.17,44629981,73602,58.50,606,608,604,787,425,606,606.37,0.57,0,1527,612,609,606,603,600,607,601,593,181,500,430,1,1,118583005,720,-5.78,1.01,03,0.06,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,632,-3.96,20240102,601,1.00,20240103,897,-32.33,20230620,570,6.49,20231226,0.16,N,002630,500,592 억,,673967,N,N,245,N,00,N
|
|
20240105,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,2,2,0.33,36813630,60716,48.26,606,608,604,787,425,606,606.33,0.57,0,1288,612,609,606,603,600,607,601,593,181,500,430,1,1,118583005,721,-5.79,1.01,03,0.05,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.16,N,002630,500,592 억,,673967,N,N,245,N,00,N
|
|
20240105,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,2,2,0.33,15416254,25376,20.17,606,608,605,787,425,606,607.51,0.57,0,-37,612,609,606,603,600,607,601,593,181,500,430,1,1,118583005,721,-5.79,1.01,03,0.02,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.16,N,002630,500,592 억,,673967,N,N,245,N,00,N
|
|
20240105,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,0,3,0.00,322392,532,0.42,606,606,606,787,425,606,606.00,0.57,0,0,612,609,606,603,600,607,601,593,181,500,430,1,1,118583005,719,-5.77,1.01,03,0.00,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,632,-4.11,20240102,601,0.83,20240103,897,-32.44,20230620,570,6.32,20231226,0.16,N,002630,500,592 억,,673967,N,N,245,N,00,N
|
|
20240104,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,-3,5,-0.49,64327744,106200,31.18,609,609,603,791,427,609,605.72,0.58,0,-8740,627,617,609,599,591,623,605,593,182,500,430,1,1,118583005,719,-5.77,1.01,03,0.09,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,632,-4.11,20240102,601,0.83,20240103,897,-32.44,20230620,570,6.32,20231226,0.18,N,002630,500,592 억,,682799,N,N,245,N,00,N
|
|
20240104,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,-2,5,-0.33,61927272,102237,30.02,609,609,603,791,427,609,605.72,0.58,0,-8776,627,617,609,599,591,623,605,593,182,500,430,1,1,118583005,720,-5.78,1.01,03,0.09,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,632,-3.96,20240102,601,1.00,20240103,897,-32.33,20230620,570,6.49,20231226,0.18,N,002630,500,592 억,,682799,N,N,791,N,00,N
|
|
20240104,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,-2,5,-0.33,54296622,89607,26.31,609,609,603,791,427,609,605.94,0.58,0,-6398,627,617,609,599,591,623,605,593,182,500,430,1,1,118583005,720,-5.78,1.01,03,0.08,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,632,-3.96,20240102,601,1.00,20240103,897,-32.33,20230620,570,6.49,20231226,0.18,N,002630,500,592 억,,682799,N,N,791,N,00,N
|
|
20240104,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,-3,5,-0.49,47783954,78849,23.15,609,609,603,791,427,609,606.02,0.58,0,-4475,627,617,609,599,591,623,605,593,182,500,430,1,1,118583005,719,-5.77,1.01,03,0.07,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,632,-4.11,20240102,601,0.83,20240103,897,-32.44,20230620,570,6.32,20231226,0.18,N,002630,500,592 억,,682799,N,N,791,N,00,N
|
|
20240104,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,-4,5,-0.66,42430808,69993,20.55,609,609,604,791,427,609,606.22,0.58,0,-4600,627,617,609,599,591,623,605,593,182,500,430,1,1,118583005,717,-5.76,1.00,03,0.06,-105.00,602.00,897,20230620,-32.55,570,20231226,6.14,632,-4.27,20240102,601,0.67,20240103,897,-32.55,20230620,570,6.14,20231226,0.18,N,002630,500,592 억,,682799,N,N,791,N,00,N
|
|
20240104,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,-5,5,-0.82,35206411,58089,17.06,609,609,604,791,427,609,606.08,0.58,0,-820,627,617,609,599,591,623,605,593,182,500,430,1,1,118583005,716,-5.75,1.00,03,0.05,-105.00,602.00,897,20230620,-32.66,570,20231226,5.96,632,-4.43,20240102,601,0.50,20240103,897,-32.66,20230620,570,5.96,20231226,0.18,N,002630,500,592 억,,682799,N,N,791,N,00,N
|
|
20240104,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,-1,5,-0.16,21663999,35754,10.50,609,609,604,791,427,609,605.92,0.58,0,2237,627,617,609,599,591,623,605,593,182,500,430,1,1,118583005,721,-5.79,1.01,03,0.03,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.18,N,002630,500,592 억,,682799,N,N,791,N,00,N
|
|
20240104,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,0,3,0.00,153468,252,0.07,609,609,609,791,427,609,609.00,0.58,0,0,627,617,609,599,591,623,605,593,182,500,430,1,1,118583005,722,-5.80,1.01,03,0.00,-105.00,602.00,897,20230620,-32.11,570,20231226,6.84,632,-3.64,20240102,601,1.33,20240103,897,-32.11,20230620,570,6.84,20231226,0.18,N,002630,500,592 억,,682799,N,N,791,N,00,N
|
|
20240103,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,0,3,0.00,206271247,340482,52.03,604,619,601,791,427,609,605.78,0.54,0,41066,643,625,614,596,585,635,606,593,182,500,430,1,1,118583005,722,-5.80,1.01,03,0.29,-105.00,602.00,897,20230620,-32.11,570,20231226,6.84,632,-3.64,20240102,601,1.33,20240103,897,-32.11,20230620,570,6.84,20231226,0.18,N,002630,500,592 억,,645179,N,N,791,N,00,N
|
|
20240103,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,612,3,2,0.49,203787419,336408,51.41,604,619,601,791,427,609,605.74,0.54,0,40917,643,625,614,596,585,635,606,593,182,500,430,1,1,118583005,726,-5.83,1.02,03,0.28,-105.00,602.00,897,20230620,-31.77,570,20231226,7.37,632,-3.16,20240102,601,1.83,20240103,897,-31.77,20230620,570,7.37,20231226,0.18,N,002630,500,592 억,,645179,N,N,1,N,00,N
|
|
20240103,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,1,2,0.16,192038368,317124,48.46,604,619,601,791,427,609,605.52,0.54,0,31415,643,625,614,596,585,635,606,593,182,500,430,1,1,118583005,723,-5.81,1.01,03,0.27,-105.00,602.00,897,20230620,-32.00,570,20231226,7.02,632,-3.48,20240102,601,1.50,20240103,897,-32.00,20230620,570,7.02,20231226,0.18,N,002630,500,592 억,,645179,N,N,1,N,00,N
|
|
20240103,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,-1,5,-0.16,170843399,282215,43.13,604,619,601,791,427,609,605.31,0.54,0,30096,643,625,614,596,585,635,606,593,182,500,430,1,1,118583005,721,-5.79,1.01,03,0.24,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,632,-3.80,20240102,601,1.16,20240103,897,-32.22,20230620,570,6.67,20231226,0.18,N,002630,500,592 억,,645179,N,N,1,N,00,N
|
|
20240103,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,-3,5,-0.49,155780648,257364,39.33,604,619,601,791,427,609,605.23,0.54,0,28249,643,625,614,596,585,635,606,593,182,500,430,1,1,118583005,719,-5.77,1.01,03,0.22,-105.00,602.00,897,20230620,-32.44,570,20231226,6.32,632,-4.11,20240102,601,0.83,20240103,897,-32.44,20230620,570,6.32,20231226,0.18,N,002630,500,592 억,,645179,N,N,1,N,00,N
|
|
20240103,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,0,3,0.00,146235904,241616,36.92,604,619,601,791,427,609,605.18,0.54,0,25364,643,625,614,596,585,635,606,593,182,500,430,1,1,118583005,722,-5.80,1.01,03,0.20,-105.00,602.00,897,20230620,-32.11,570,20231226,6.84,632,-3.64,20240102,601,1.33,20240103,897,-32.11,20230620,570,6.84,20231226,0.18,N,002630,500,592 억,,645179,N,N,1,N,00,N
|
|
20240103,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,610,1,2,0.16,71765136,118286,18.08,604,619,601,791,427,609,606.63,0.54,0,12657,643,625,614,596,585,635,606,593,182,500,430,1,1,118583005,723,-5.81,1.01,03,0.10,-105.00,602.00,897,20230620,-32.00,570,20231226,7.02,632,-3.48,20240102,601,1.50,20240103,897,-32.00,20230620,570,7.02,20231226,0.18,N,002630,500,592 억,,645179,N,N,1,N,00,N
|
|
20240103,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-6,5,-0.99,7524847,12435,1.90,604,605,603,791,427,609,603.30,0.54,0,68,643,625,614,596,585,635,606,593,182,500,430,1,1,118583005,715,-5.74,1.00,03,0.01,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,632,-4.59,20240102,603,0.00,20240103,897,-32.78,20230620,570,5.79,20231226,0.18,N,002630,500,592 억,,645179,N,N,1,N,00,N
|
|
20240102,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,609,2,2,0.33,401308515,650340,556.90,603,632,603,789,425,607,617.08,0.50,0,54141,621,613,604,596,587,618,601,593,182,500,430,1,1,118583005,722,-5.80,1.01,03,0.55,-105.00,602.00,897,20230620,-32.11,570,20231226,6.84,632,-3.64,20240102,603,1.00,20240102,897,-32.11,20230620,570,6.84,20231226,0.18,N,002630,500,592 억,,591534,N,N,1,N,00,N
|
|
20240102,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,614,7,2,1.15,379594009,614751,526.42,603,632,603,789,425,607,617.48,0.50,0,43650,621,613,604,596,587,618,601,593,182,500,430,1,1,118583005,728,-5.85,1.02,03,0.52,-105.00,602.00,897,20230620,-31.55,570,20231226,7.72,632,-2.85,20240102,603,1.82,20240102,897,-31.55,20230620,570,7.72,20231226,0.18,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20240102,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,11,2,1.81,315060622,510275,436.96,603,632,603,789,425,607,617.43,0.50,0,42798,621,613,604,596,587,618,601,593,182,500,430,1,1,118583005,733,-5.89,1.03,03,0.43,-105.00,602.00,897,20230620,-31.10,570,20231226,8.42,632,-2.22,20240102,603,2.49,20240102,897,-31.10,20230620,570,8.42,20231226,0.18,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20240102,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,615,8,2,1.32,285924628,462979,396.46,603,632,603,789,425,607,617.58,0.50,0,23781,621,613,604,596,587,618,601,593,182,500,430,1,1,118583005,729,-5.86,1.02,03,0.39,-105.00,602.00,897,20230620,-31.44,570,20231226,7.89,632,-2.69,20240102,603,1.99,20240102,897,-31.44,20230620,570,7.89,20231226,0.18,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20240102,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,618,11,2,1.81,267964008,433831,371.50,603,632,603,789,425,607,617.67,0.50,0,20899,621,613,604,596,587,618,601,593,182,500,430,1,1,118583005,733,-5.89,1.03,03,0.37,-105.00,602.00,897,20230620,-31.10,570,20231226,8.42,632,-2.22,20240102,603,2.49,20240102,897,-31.10,20230620,570,8.42,20231226,0.18,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20240102,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,608,1,2,0.16,39622544,64863,55.54,603,615,603,789,425,607,610.87,0.50,0,-1777,621,613,604,596,587,618,601,593,182,500,430,1,1,118583005,721,-5.79,1.01,03,0.05,-105.00,602.00,897,20230620,-32.22,570,20231226,6.67,615,-1.14,20240102,603,0.83,20240102,897,-32.22,20230620,570,6.67,20231226,0.18,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20240102,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,-4,5,-0.66,1848798,3066,2.63,603,603,603,789,425,607,603.00,0.50,0,-400,621,613,604,596,587,618,601,593,182,500,430,1,1,118583005,715,-5.74,1.00,03,0.00,-105.00,602.00,897,20230620,-32.78,570,20231226,5.79,603,0.00,20240102,603,0.00,20240102,897,-32.78,20230620,570,5.79,20231226,0.18,N,002630,500,592 억,,591534,N,N,25,N,00,N
|
|
20240102,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,0,3,0.00,0,0,0.00,0,0,0,789,425,607,0.00,0.50,0,0,621,613,604,596,587,618,601,593,182,500,430,1,1,118583005,720,-5.78,1.01,03,0.00,-105.00,602.00,897,20230620,-32.33,570,20231226,6.49,0,0.00,0,0,0.00,0,897,-32.33,20230620,570,6.49,20231226,0.18,N,002630,500,592 억,,591534,N,N,25,N,00,N
|