104 lines
40 KiB
CSV
104 lines
40 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
|
|
20240229,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,-3,5,-0.52,67883611,117635,86.55,582,582,574,756,408,582,577.07,0.29,0,-46667,590,585,582,577,574,588,580,593,174,500,410,1,1,118583005,687,-5.51,0.96,03,0.10,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.08,N,002630,500,592 억,,338713,N,N,125,N,00,N
|
|
20240229,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,-2,5,-0.34,48244540,83517,61.45,582,582,576,756,408,582,577.66,0.29,0,-30445,590,585,582,577,574,588,580,593,174,500,410,1,1,118583005,688,-5.52,0.96,03,0.07,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.08,N,002630,500,592 억,,338713,N,N,150,N,00,N
|
|
20240229,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,-5,5,-0.86,41745364,72255,53.16,582,582,576,756,408,582,577.75,0.29,0,-26651,590,585,582,577,574,588,580,593,174,500,410,1,1,118583005,684,-5.50,0.96,03,0.06,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,573,0.70,20240222,897,-35.67,20230620,570,1.23,20231226,0.08,N,002630,500,592 억,,338713,N,N,150,N,00,N
|
|
20240229,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,-3,5,-0.52,27914441,48324,35.55,582,582,576,756,408,582,577.65,0.29,0,-13605,590,585,582,577,574,588,580,593,174,500,410,1,1,118583005,687,-5.51,0.96,03,0.04,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.08,N,002630,500,592 억,,338713,N,N,150,N,00,N
|
|
20240229,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,-3,5,-0.52,26136535,45253,33.29,582,582,576,756,408,582,577.56,0.29,0,-11273,590,585,582,577,574,588,580,593,174,500,410,1,1,118583005,687,-5.51,0.96,03,0.04,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.08,N,002630,500,592 억,,338713,N,N,150,N,00,N
|
|
20240229,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,-5,5,-0.86,16852218,29177,21.47,582,582,576,756,408,582,577.59,0.29,0,-5922,590,585,582,577,574,588,580,593,174,500,410,1,1,118583005,684,-5.50,0.96,03,0.02,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,573,0.70,20240222,897,-35.67,20230620,570,1.23,20231226,0.08,N,002630,500,592 억,,338713,N,N,150,N,00,N
|
|
20240229,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,-5,5,-0.86,8262503,14296,10.52,582,582,576,756,408,582,577.96,0.29,0,-1955,590,585,582,577,574,588,580,593,174,500,410,1,1,118583005,684,-5.50,0.96,03,0.01,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,573,0.70,20240222,897,-35.67,20230620,570,1.23,20231226,0.08,N,002630,500,592 억,,338713,N,N,150,N,00,N
|
|
20240229,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,-2,5,-0.34,1299872,2237,1.65,582,582,580,756,408,582,581.08,0.29,0,-1202,590,585,582,577,574,588,580,593,174,500,410,1,1,118583005,688,-5.52,0.96,03,0.00,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.08,N,002630,500,592 억,,338713,N,N,150,N,00,N
|
|
20240228,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,1,2,0.17,78871037,135916,120.31,581,587,579,755,407,581,580.29,0.30,0,-13776,593,586,580,573,567,590,577,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.11,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,573,1.57,20240222,897,-35.12,20230620,570,2.11,20231226,0.08,N,002630,500,592 억,,352412,N,N,150,N,00,N
|
|
20240228,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,1,2,0.17,67007212,115446,102.19,581,587,579,755,407,581,580.42,0.30,0,-13430,593,586,580,573,567,590,577,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.10,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,573,1.57,20240222,897,-35.12,20230620,570,2.11,20231226,0.08,N,002630,500,592 억,,352412,N,N,5,N,00,N
|
|
20240228,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,1,2,0.17,59721047,102903,91.09,581,587,579,755,407,581,580.36,0.30,0,-11372,593,586,580,573,567,590,577,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.09,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,573,1.57,20240222,897,-35.12,20230620,570,2.11,20231226,0.08,N,002630,500,592 억,,352412,N,N,5,N,00,N
|
|
20240228,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,-1,5,-0.17,36982413,63647,56.34,581,587,579,755,407,581,581.06,0.30,0,-9663,593,586,580,573,567,590,577,593,174,500,410,1,1,118583005,688,-5.52,0.96,03,0.05,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.08,N,002630,500,592 억,,352412,N,N,5,N,00,N
|
|
20240228,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,-2,5,-0.34,33149343,57040,50.49,581,587,579,755,407,581,581.16,0.30,0,-9163,593,586,580,573,567,590,577,593,174,500,410,1,1,118583005,687,-5.51,0.96,03,0.05,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.08,N,002630,500,592 억,,352412,N,N,5,N,00,N
|
|
20240228,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,0,3,0.00,20923313,35976,31.85,581,587,579,755,407,581,581.59,0.30,0,-8484,593,586,580,573,567,590,577,593,174,500,410,1,1,118583005,689,-5.53,0.97,03,0.03,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,573,1.40,20240222,897,-35.23,20230620,570,1.93,20231226,0.08,N,002630,500,592 억,,352412,N,N,5,N,00,N
|
|
20240228,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,4,2,0.69,13882809,23853,21.11,581,587,579,755,407,581,582.02,0.30,0,-6637,593,586,580,573,567,590,577,593,174,500,410,1,1,118583005,694,-5.57,0.97,03,0.02,-105.00,602.00,897,20230620,-34.78,570,20231226,2.63,632,-7.44,20240102,573,2.09,20240222,897,-34.78,20230620,570,2.63,20231226,0.08,N,002630,500,592 억,,352412,N,N,5,N,00,N
|
|
20240228,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,0,3,0.00,90636,156,0.14,581,581,581,755,407,581,581.00,0.30,0,-23,593,586,580,573,567,590,577,593,174,500,410,1,1,118583005,689,-5.53,0.97,03,0.00,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,573,1.40,20240222,897,-35.23,20230620,570,1.93,20231226,0.08,N,002630,500,592 억,,352412,N,N,5,N,00,N
|
|
20240227,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,-2,5,-0.34,65318235,112968,63.44,580,587,574,757,409,583,578.20,0.33,0,-41196,590,586,580,576,570,588,578,593,174,500,410,1,1,118583005,689,-5.53,0.97,03,0.10,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,573,1.40,20240222,897,-35.23,20230620,570,1.93,20231226,0.08,N,002630,500,592 억,,393608,N,N,5,N,00,N
|
|
20240227,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,576,-7,5,-1.20,59179250,102329,57.46,580,587,574,757,409,583,578.32,0.33,0,-37942,590,586,580,576,570,588,578,593,174,500,410,1,1,118583005,683,-5.49,0.96,03,0.09,-105.00,602.00,897,20230620,-35.79,570,20231226,1.05,632,-8.86,20240102,573,0.52,20240222,897,-35.79,20230620,570,1.05,20231226,0.08,N,002630,500,592 억,,393608,N,N,0,N,00,N
|
|
20240227,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,-6,5,-1.03,39889114,68807,38.64,580,587,576,757,409,583,579.72,0.33,0,-29032,590,586,580,576,570,588,578,593,174,500,410,1,1,118583005,684,-5.50,0.96,03,0.06,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,573,0.70,20240222,897,-35.67,20230620,570,1.23,20231226,0.08,N,002630,500,592 억,,393608,N,N,0,N,00,N
|
|
20240227,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-1,5,-0.17,30327197,52252,29.34,580,587,577,757,409,583,580.40,0.33,0,-21648,590,586,580,576,570,588,578,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.04,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,573,1.57,20240222,897,-35.12,20230620,570,2.11,20231226,0.08,N,002630,500,592 억,,393608,N,N,0,N,00,N
|
|
20240227,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,-3,5,-0.51,23424619,40328,22.65,580,587,579,757,409,583,580.85,0.33,0,-21115,590,586,580,576,570,588,578,593,174,500,410,1,1,118583005,688,-5.52,0.96,03,0.03,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.08,N,002630,500,592 억,,393608,N,N,0,N,00,N
|
|
20240227,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-1,5,-0.17,17856880,30734,17.26,580,587,579,757,409,583,581.01,0.33,0,-17496,590,586,580,576,570,588,578,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.03,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,573,1.57,20240222,897,-35.12,20230620,570,2.11,20231226,0.08,N,002630,500,592 억,,393608,N,N,0,N,00,N
|
|
20240227,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,-4,5,-0.69,9749229,16781,9.42,580,587,579,757,409,583,580.97,0.33,0,-8920,590,586,580,576,570,588,578,593,174,500,410,1,1,118583005,687,-5.51,0.96,03,0.01,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.08,N,002630,500,592 억,,393608,N,N,0,N,00,N
|
|
20240227,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,0,3,0.00,1804161,3080,1.73,580,587,580,757,409,583,585.77,0.33,0,-38,590,586,580,576,570,588,578,593,174,500,410,1,1,118583005,691,-5.55,0.97,03,0.00,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,573,1.75,20240222,897,-35.01,20230620,570,2.28,20231226,0.08,N,002630,500,592 억,,393608,N,N,0,N,00,N
|
|
20240226,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,4,2,0.69,103223255,178081,117.75,574,584,574,752,406,579,579.64,0.32,0,15339,589,584,579,574,569,581,571,593,173,500,410,1,1,118583005,691,-5.55,0.97,03,0.15,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,573,1.75,20240222,897,-35.01,20230620,570,2.28,20231226,0.08,N,002630,500,592 억,,378269,N,N,2,N,00,N
|
|
20240226,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,1,2,0.17,97728449,168606,111.48,574,584,574,752,406,579,579.63,0.32,0,14558,589,584,579,574,569,581,571,593,173,500,410,1,1,118583005,688,-5.52,0.96,03,0.14,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.08,N,002630,500,592 억,,378269,N,N,2,N,00,N
|
|
20240226,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,2,2,0.35,87303666,150662,99.62,574,584,574,752,406,579,579.47,0.32,0,12958,589,584,579,574,569,581,571,593,173,500,410,1,1,118583005,689,-5.53,0.97,03,0.13,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,573,1.40,20240222,897,-35.23,20230620,570,1.93,20231226,0.08,N,002630,500,592 억,,378269,N,N,2,N,00,N
|
|
20240226,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,2,2,0.35,71975229,124265,82.16,574,584,574,752,406,579,579.21,0.32,0,11530,589,584,579,574,569,581,571,593,173,500,410,1,1,118583005,689,-5.53,0.97,03,0.10,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,573,1.40,20240222,897,-35.23,20230620,570,1.93,20231226,0.08,N,002630,500,592 억,,378269,N,N,2,N,00,N
|
|
20240226,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,2,2,0.35,60818678,105042,69.45,574,584,574,752,406,579,578.99,0.32,0,8536,589,584,579,574,569,581,571,593,173,500,410,1,1,118583005,689,-5.53,0.97,03,0.09,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,573,1.40,20240222,897,-35.23,20230620,570,1.93,20231226,0.08,N,002630,500,592 억,,378269,N,N,2,N,00,N
|
|
20240226,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,1,2,0.17,53675154,92742,61.32,574,584,574,752,406,579,578.76,0.32,0,7273,589,584,579,574,569,581,571,593,173,500,410,1,1,118583005,688,-5.52,0.96,03,0.08,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.08,N,002630,500,592 억,,378269,N,N,2,N,00,N
|
|
20240226,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,1,2,0.17,19040372,32959,21.79,574,583,574,752,406,579,577.70,0.32,0,7814,589,584,579,574,569,581,571,593,173,500,410,1,1,118583005,688,-5.52,0.96,03,0.03,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.08,N,002630,500,592 억,,378269,N,N,2,N,00,N
|
|
20240226,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,-5,5,-0.86,3893442,6783,4.48,574,574,574,752,406,579,574.00,0.32,0,-972,589,584,579,574,569,581,571,593,173,500,410,1,1,118583005,681,-5.47,0.95,03,0.01,-105.00,602.00,897,20230620,-36.01,570,20231226,0.70,632,-9.18,20240102,573,0.17,20240222,897,-36.01,20230620,570,0.70,20231226,0.08,N,002630,500,592 억,,378269,N,N,2,N,00,N
|
|
20240223,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,2,2,0.35,87756632,151241,74.90,580,584,574,750,404,577,580.24,0.31,0,7829,582,579,576,573,570,581,575,593,173,500,410,1,1,118583005,687,-5.51,0.96,03,0.13,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.09,N,002630,500,592 억,,370440,N,N,2,N,00,N
|
|
20240223,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,3,2,0.52,81515195,140473,69.57,580,584,574,750,404,577,580.29,0.31,0,7835,582,579,576,573,570,581,575,593,173,500,410,1,1,118583005,688,-5.52,0.96,03,0.12,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.09,N,002630,500,592 억,,370440,N,N,1,N,00,N
|
|
20240223,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,4,2,0.69,76577974,131984,65.36,580,584,574,750,404,577,580.21,0.31,0,6994,582,579,576,573,570,581,575,593,173,500,410,1,1,118583005,689,-5.53,0.97,03,0.11,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,573,1.40,20240222,897,-35.23,20230620,570,1.93,20231226,0.09,N,002630,500,592 억,,370440,N,N,1,N,00,N
|
|
20240223,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,4,2,0.69,55700390,96004,47.54,580,584,574,750,404,577,580.19,0.31,0,-724,582,579,576,573,570,581,575,593,173,500,410,1,1,118583005,689,-5.53,0.97,03,0.08,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,573,1.40,20240222,897,-35.23,20230620,570,1.93,20231226,0.09,N,002630,500,592 억,,370440,N,N,1,N,00,N
|
|
20240223,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,5,2,0.87,46645821,80440,39.84,580,584,574,750,404,577,579.88,0.31,0,644,582,579,576,573,570,581,575,593,173,500,410,1,1,118583005,690,-5.54,0.97,03,0.07,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,573,1.57,20240222,897,-35.12,20230620,570,2.11,20231226,0.09,N,002630,500,592 억,,370440,N,N,1,N,00,N
|
|
20240223,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,3,2,0.52,34047816,58764,29.10,580,582,574,750,404,577,579.40,0.31,0,632,582,579,576,573,570,581,575,593,173,500,410,1,1,118583005,688,-5.52,0.96,03,0.05,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.09,N,002630,500,592 억,,370440,N,N,1,N,00,N
|
|
20240223,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,2,2,0.35,16670933,28837,14.28,580,580,574,750,404,577,578.11,0.31,0,-2314,582,579,576,573,570,581,575,593,173,500,410,1,1,118583005,687,-5.51,0.96,03,0.02,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.09,N,002630,500,592 억,,370440,N,N,1,N,00,N
|
|
20240223,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,3,2,0.52,2115465,3654,1.81,580,580,577,750,404,577,578.94,0.31,0,-1607,582,579,576,573,570,581,575,593,173,500,410,1,1,118583005,688,-5.52,0.96,03,0.00,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,573,1.22,20240222,897,-35.34,20230620,570,1.75,20231226,0.09,N,002630,500,592 억,,370440,N,N,1,N,00,N
|
|
20240222,160126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,2,2,0.35,116337436,201927,87.10,575,579,573,747,403,575,576.14,0.34,0,-38202,589,582,578,571,567,580,569,593,172,500,410,1,1,118583005,684,-5.50,0.96,03,0.17,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,573,0.70,20240222,897,-35.67,20230620,570,1.23,20231226,0.09,N,002630,500,592 억,,408642,N,N,1,N,00,N
|
|
20240222,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,576,1,2,0.17,113547562,197088,85.01,575,579,573,747,403,575,576.13,0.34,0,-37569,589,582,578,571,567,580,569,593,172,500,410,1,1,118583005,683,-5.49,0.96,03,0.17,-105.00,602.00,897,20230620,-35.79,570,20231226,1.05,632,-8.86,20240102,573,0.52,20240222,897,-35.79,20230620,570,1.05,20231226,0.09,N,002630,500,592 억,,408642,N,N,1,N,00,N
|
|
20240222,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,2,2,0.35,79977230,138669,59.81,575,579,573,747,403,575,576.75,0.34,0,-30953,589,582,578,571,567,580,569,593,172,500,410,1,1,118583005,684,-5.50,0.96,03,0.12,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,573,0.70,20240222,897,-35.67,20230620,570,1.23,20231226,0.09,N,002630,500,592 억,,408642,N,N,1,N,00,N
|
|
20240222,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,4,2,0.70,58302308,101095,43.61,575,579,573,747,403,575,576.71,0.34,0,-5735,589,582,578,571,567,580,569,593,172,500,410,1,1,118583005,687,-5.51,0.96,03,0.09,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.09,N,002630,500,592 억,,408642,N,N,1,N,00,N
|
|
20240222,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,4,2,0.70,45258519,78499,33.86,575,579,573,747,403,575,576.55,0.34,0,-3419,589,582,578,571,567,580,569,593,172,500,410,1,1,118583005,687,-5.51,0.96,03,0.07,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,573,1.05,20240222,897,-35.45,20230620,570,1.58,20231226,0.09,N,002630,500,592 억,,408642,N,N,1,N,00,N
|
|
20240222,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,578,3,2,0.52,38694734,67133,28.96,575,579,573,747,403,575,576.39,0.34,0,-2741,589,582,578,571,567,580,569,593,172,500,410,1,1,118583005,685,-5.50,0.96,03,0.06,-105.00,602.00,897,20230620,-35.56,570,20231226,1.40,632,-8.54,20240102,573,0.87,20240222,897,-35.56,20230620,570,1.40,20231226,0.09,N,002630,500,592 억,,408642,N,N,1,N,00,N
|
|
20240222,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,2,2,0.35,20328038,35294,15.22,575,579,573,747,403,575,575.96,0.34,0,-982,589,582,578,571,567,580,569,593,172,500,410,1,1,118583005,684,-5.50,0.96,03,0.03,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,573,0.70,20240222,897,-35.67,20230620,570,1.23,20231226,0.09,N,002630,500,592 억,,408642,N,N,1,N,00,N
|
|
20240222,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,-1,5,-0.17,2904641,5057,2.18,575,575,574,747,403,575,574.38,0.34,0,-7,589,582,578,571,567,580,569,593,172,500,410,1,1,118583005,681,-5.47,0.95,03,0.00,-105.00,602.00,897,20230620,-36.01,570,20231226,0.70,632,-9.18,20240102,574,0.00,20240222,897,-36.01,20230620,570,0.70,20231226,0.09,N,002630,500,592 억,,408642,N,N,1,N,00,N
|
|
20240221,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,575,-8,5,-1.37,134241520,231141,256.15,583,585,574,757,409,583,580.78,0.38,0,-45369,594,588,585,579,576,587,578,593,174,500,410,1,1,118583005,682,-5.48,0.96,03,0.19,-105.00,602.00,897,20230620,-35.90,570,20231226,0.88,632,-9.02,20240102,574,0.17,20240221,897,-35.90,20230620,570,0.88,20231226,0.09,N,002630,500,592 억,,454010,N,N,1,N,00,N
|
|
20240221,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,-4,5,-0.69,117160124,201517,223.32,583,585,578,757,409,583,581.39,0.38,0,-40475,594,588,585,579,576,587,578,593,174,500,410,1,1,118583005,687,-5.51,0.96,03,0.17,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,578,0.17,20240221,897,-35.45,20230620,570,1.58,20231226,0.09,N,002630,500,592 억,,454010,N,N,2,N,00,N
|
|
20240221,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-1,5,-0.17,99784488,171527,190.08,583,585,580,757,409,583,581.74,0.38,0,-38483,594,588,585,579,576,587,578,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.14,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,580,0.34,20240221,897,-35.12,20230620,570,2.11,20231226,0.09,N,002630,500,592 억,,454010,N,N,2,N,00,N
|
|
20240221,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,-2,5,-0.34,88875737,152759,169.28,583,585,580,757,409,583,581.80,0.38,0,-22071,594,588,585,579,576,587,578,593,174,500,410,1,1,118583005,689,-5.53,0.97,03,0.13,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,580,0.17,20240221,897,-35.23,20230620,570,1.93,20231226,0.09,N,002630,500,592 억,,454010,N,N,2,N,00,N
|
|
20240221,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-1,5,-0.17,75070177,128996,142.95,583,585,580,757,409,583,581.96,0.38,0,-11779,594,588,585,579,576,587,578,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.11,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,580,0.34,20240221,897,-35.12,20230620,570,2.11,20231226,0.09,N,002630,500,592 억,,454010,N,N,2,N,00,N
|
|
20240221,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,0,3,0.00,68456847,117631,130.36,583,584,580,757,409,583,581.96,0.38,0,-5596,594,588,585,579,576,587,578,593,174,500,410,1,1,118583005,691,-5.55,0.97,03,0.10,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240221,897,-35.01,20230620,570,2.28,20231226,0.09,N,002630,500,592 억,,454010,N,N,2,N,00,N
|
|
20240221,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,0,3,0.00,49377839,84781,93.95,583,583,580,757,409,583,582.42,0.38,0,-4692,594,588,585,579,576,587,578,593,174,500,410,1,1,118583005,691,-5.55,0.97,03,0.07,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240221,897,-35.01,20230620,570,2.28,20231226,0.09,N,002630,500,592 억,,454010,N,N,2,N,00,N
|
|
20240221,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,-2,5,-0.34,352085,605,0.67,583,583,581,757,409,583,581.96,0.38,0,-358,594,588,585,579,576,587,578,593,174,500,410,1,1,118583005,689,-5.53,0.97,03,0.00,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,580,0.17,20240208,897,-35.23,20230620,570,1.93,20231226,0.09,N,002630,500,592 억,,454010,N,N,2,N,00,N
|
|
20240220,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,-2,5,-0.34,52847434,90237,103.56,585,591,582,760,410,585,585.65,0.38,0,3538,591,588,584,581,577,589,582,593,175,500,420,1,1,118583005,691,-5.55,0.97,03,0.08,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240208,897,-35.01,20230620,570,2.28,20231226,0.09,N,002630,500,592 억,,450472,N,N,2,N,00,N
|
|
20240220,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,-1,5,-0.17,48602815,82965,95.21,585,591,582,760,410,585,585.82,0.38,0,3870,591,588,584,581,577,589,582,593,175,500,420,1,1,118583005,693,-5.56,0.97,03,0.07,-105.00,602.00,897,20230620,-34.89,570,20231226,2.46,632,-7.59,20240102,580,0.69,20240208,897,-34.89,20230620,570,2.46,20231226,0.09,N,002630,500,592 억,,450472,N,N,12,N,00,N
|
|
20240220,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,-2,5,-0.34,42395928,72324,83.00,585,591,583,760,410,585,586.19,0.38,0,4645,591,588,584,581,577,589,582,593,175,500,420,1,1,118583005,691,-5.55,0.97,03,0.06,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240208,897,-35.01,20230620,570,2.28,20231226,0.09,N,002630,500,592 억,,450472,N,N,12,N,00,N
|
|
20240220,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,0,3,0.00,30203920,51467,59.06,585,591,584,760,410,585,586.86,0.38,0,7119,591,588,584,581,577,589,582,593,175,500,420,1,1,118583005,694,-5.57,0.97,03,0.04,-105.00,602.00,897,20230620,-34.78,570,20231226,2.63,632,-7.44,20240102,580,0.86,20240208,897,-34.78,20230620,570,2.63,20231226,0.09,N,002630,500,592 억,,450472,N,N,12,N,00,N
|
|
20240220,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,587,2,2,0.34,26112845,44483,51.05,585,591,584,760,410,585,587.03,0.38,0,7119,591,588,584,581,577,589,582,593,175,500,420,1,1,118583005,696,-5.59,0.98,03,0.04,-105.00,602.00,897,20230620,-34.56,570,20231226,2.98,632,-7.12,20240102,580,1.21,20240208,897,-34.56,20230620,570,2.98,20231226,0.09,N,002630,500,592 억,,450472,N,N,12,N,00,N
|
|
20240220,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,587,2,2,0.34,18970835,32314,37.08,585,591,584,760,410,585,587.08,0.38,0,7122,591,588,584,581,577,589,582,593,175,500,420,1,1,118583005,696,-5.59,0.98,03,0.03,-105.00,602.00,897,20230620,-34.56,570,20231226,2.98,632,-7.12,20240102,580,1.21,20240208,897,-34.56,20230620,570,2.98,20231226,0.09,N,002630,500,592 억,,450472,N,N,12,N,00,N
|
|
20240220,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,1,2,0.17,14270097,24307,27.90,585,591,584,760,410,585,587.08,0.38,0,7122,591,588,584,581,577,589,582,593,175,500,420,1,1,118583005,695,-5.58,0.97,03,0.02,-105.00,602.00,897,20230620,-34.67,570,20231226,2.81,632,-7.28,20240102,580,1.03,20240208,897,-34.67,20230620,570,2.81,20231226,0.09,N,002630,500,592 억,,450472,N,N,12,N,00,N
|
|
20240220,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,0,3,0.00,1323270,2262,2.60,585,585,585,760,410,585,585.00,0.38,0,427,591,588,584,581,577,589,582,593,175,500,420,1,1,118583005,694,-5.57,0.97,03,0.00,-105.00,602.00,897,20230620,-34.78,570,20231226,2.63,632,-7.44,20240102,580,0.86,20240208,897,-34.78,20230620,570,2.63,20231226,0.09,N,002630,500,592 억,,450472,N,N,12,N,00,N
|
|
20240219,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,2,2,0.34,50874780,87131,64.64,582,587,580,757,409,583,583.89,0.37,0,9886,588,585,583,580,578,584,579,593,174,500,410,1,1,118583005,694,-5.57,0.97,03,0.07,-105.00,602.00,897,20230620,-34.78,570,20231226,2.63,632,-7.44,20240102,580,0.86,20240219,897,-34.78,20230620,570,2.63,20231226,0.09,N,002630,500,592 억,,440537,N,N,12,N,00,N
|
|
20240219,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,2,2,0.34,48770560,83534,61.97,582,587,580,757,409,583,583.84,0.37,0,9862,588,585,583,580,578,584,579,593,174,500,410,1,1,118583005,694,-5.57,0.97,03,0.07,-105.00,602.00,897,20230620,-34.78,570,20231226,2.63,632,-7.44,20240102,580,0.86,20240219,897,-34.78,20230620,570,2.63,20231226,0.09,N,002630,500,592 억,,440537,N,N,1,N,00,N
|
|
20240219,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,0,3,0.00,46732189,80044,59.39,582,587,580,757,409,583,583.83,0.37,0,9588,588,585,583,580,578,584,579,593,174,500,410,1,1,118583005,691,-5.55,0.97,03,0.07,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240219,897,-35.01,20230620,570,2.28,20231226,0.09,N,002630,500,592 억,,440537,N,N,1,N,00,N
|
|
20240219,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,3,2,0.51,41408638,70925,52.62,582,587,580,757,409,583,583.84,0.37,0,8988,588,585,583,580,578,584,579,593,174,500,410,1,1,118583005,695,-5.58,0.97,03,0.06,-105.00,602.00,897,20230620,-34.67,570,20231226,2.81,632,-7.28,20240102,580,1.03,20240219,897,-34.67,20230620,570,2.81,20231226,0.09,N,002630,500,592 억,,440537,N,N,1,N,00,N
|
|
20240219,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,3,2,0.51,35999248,61672,45.76,582,587,580,757,409,583,583.72,0.37,0,9144,588,585,583,580,578,584,579,593,174,500,410,1,1,118583005,695,-5.58,0.97,03,0.05,-105.00,602.00,897,20230620,-34.67,570,20231226,2.81,632,-7.28,20240102,580,1.03,20240219,897,-34.67,20230620,570,2.81,20231226,0.09,N,002630,500,592 억,,440537,N,N,1,N,00,N
|
|
20240219,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,1,2,0.17,34440869,59006,43.78,582,587,580,757,409,583,583.68,0.37,0,8817,588,585,583,580,578,584,579,593,174,500,410,1,1,118583005,693,-5.56,0.97,03,0.05,-105.00,602.00,897,20230620,-34.89,570,20231226,2.46,632,-7.59,20240102,580,0.69,20240219,897,-34.89,20230620,570,2.46,20231226,0.09,N,002630,500,592 억,,440537,N,N,1,N,00,N
|
|
20240219,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,3,2,0.51,26616803,45619,33.85,582,587,580,757,409,583,583.46,0.37,0,8742,588,585,583,580,578,584,579,593,174,500,410,1,1,118583005,695,-5.58,0.97,03,0.04,-105.00,602.00,897,20230620,-34.67,570,20231226,2.81,632,-7.28,20240102,580,1.03,20240219,897,-34.67,20230620,570,2.81,20231226,0.09,N,002630,500,592 억,,440537,N,N,1,N,00,N
|
|
20240219,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-1,5,-0.17,910830,1565,1.16,582,582,582,757,409,583,582.00,0.37,0,0,588,585,583,580,578,584,579,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.00,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,580,0.34,20240208,897,-35.12,20230620,570,2.11,20231226,0.09,N,002630,500,592 억,,440537,N,N,1,N,00,N
|
|
20240216,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,0,3,0.00,78512520,134787,66.61,584,586,581,757,409,583,582.49,0.38,0,-13799,595,589,585,579,575,587,577,593,174,500,410,1,1,118583005,691,-5.55,0.97,03,0.11,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240208,897,-35.01,20230620,570,2.28,20231226,0.09,N,002630,500,592 억,,454336,N,N,1,N,00,N
|
|
20240216,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-1,5,-0.17,73977794,127013,62.77,584,586,581,757,409,583,582.44,0.38,0,-13792,595,589,585,579,575,587,577,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.11,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,580,0.34,20240208,897,-35.12,20230620,570,2.11,20231226,0.09,N,002630,500,592 억,,454336,N,N,2,N,00,N
|
|
20240216,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-1,5,-0.17,67330851,115634,57.14,584,586,581,757,409,583,582.28,0.38,0,-10511,595,589,585,579,575,587,577,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.10,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,580,0.34,20240208,897,-35.12,20230620,570,2.11,20231226,0.09,N,002630,500,592 억,,454336,N,N,2,N,00,N
|
|
20240216,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,1,2,0.17,54167507,93001,45.96,584,586,581,757,409,583,582.44,0.38,0,-10445,595,589,585,579,575,587,577,593,174,500,410,1,1,118583005,693,-5.56,0.97,03,0.08,-105.00,602.00,897,20230620,-34.89,570,20231226,2.46,632,-7.59,20240102,580,0.69,20240208,897,-34.89,20230620,570,2.46,20231226,0.09,N,002630,500,592 억,,454336,N,N,2,N,00,N
|
|
20240216,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,-2,5,-0.34,51140139,87799,43.39,584,586,581,757,409,583,582.47,0.38,0,-9930,595,589,585,579,575,587,577,593,174,500,410,1,1,118583005,689,-5.53,0.97,03,0.07,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,580,0.17,20240208,897,-35.23,20230620,570,1.93,20231226,0.09,N,002630,500,592 억,,454336,N,N,2,N,00,N
|
|
20240216,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-1,5,-0.17,41993436,72070,35.62,584,586,581,757,409,583,582.68,0.38,0,-9930,595,589,585,579,575,587,577,593,174,500,410,1,1,118583005,690,-5.54,0.97,03,0.06,-105.00,602.00,897,20230620,-35.12,570,20231226,2.11,632,-7.91,20240102,580,0.34,20240208,897,-35.12,20230620,570,2.11,20231226,0.09,N,002630,500,592 억,,454336,N,N,2,N,00,N
|
|
20240216,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,0,3,0.00,20787963,35665,17.63,584,586,581,757,409,583,582.87,0.38,0,-9734,595,589,585,579,575,587,577,593,174,500,410,1,1,118583005,691,-5.55,0.97,03,0.03,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240208,897,-35.01,20230620,570,2.28,20231226,0.09,N,002630,500,592 억,,454336,N,N,2,N,00,N
|
|
20240216,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,-2,5,-0.34,2226969,3823,1.89,584,584,581,757,409,583,582.52,0.38,0,-1168,595,589,585,579,575,587,577,593,174,500,410,1,1,118583005,689,-5.53,0.97,03,0.00,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,580,0.17,20240208,897,-35.23,20230620,570,1.93,20231226,0.09,N,002630,500,592 억,,454336,N,N,2,N,00,N
|
|
20240215,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,-6,5,-1.02,118163395,202352,464.27,589,591,581,765,413,589,583.95,0.40,0,-18216,599,593,588,582,577,591,580,593,176,500,420,1,1,118583005,691,-5.55,0.97,03,0.17,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240208,897,-35.01,20230620,570,2.28,20231226,0.11,N,002630,500,592 억,,472572,N,N,2,N,00,N
|
|
20240215,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,-5,5,-0.85,111944899,191686,439.80,589,591,581,765,413,589,584.00,0.40,0,-15522,599,593,588,582,577,591,580,593,176,500,420,1,1,118583005,693,-5.56,0.97,03,0.16,-105.00,602.00,897,20230620,-34.89,570,20231226,2.46,632,-7.59,20240102,580,0.69,20240208,897,-34.89,20230620,570,2.46,20231226,0.11,N,002630,500,592 억,,472572,N,N,9,N,00,N
|
|
20240215,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,-6,5,-1.02,99573273,170464,391.11,589,591,581,765,413,589,584.13,0.40,0,-8556,599,593,588,582,577,591,580,593,176,500,420,1,1,118583005,691,-5.55,0.97,03,0.14,-105.00,602.00,897,20230620,-35.01,570,20231226,2.28,632,-7.75,20240102,580,0.52,20240208,897,-35.01,20230620,570,2.28,20231226,0.11,N,002630,500,592 억,,472572,N,N,9,N,00,N
|
|
20240215,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,-5,5,-0.85,79072727,135281,310.38,589,591,582,765,413,589,584.51,0.40,0,-5255,599,593,588,582,577,591,580,593,176,500,420,1,1,118583005,693,-5.56,0.97,03,0.11,-105.00,602.00,897,20230620,-34.89,570,20231226,2.46,632,-7.59,20240102,580,0.69,20240208,897,-34.89,20230620,570,2.46,20231226,0.11,N,002630,500,592 억,,472572,N,N,9,N,00,N
|
|
20240215,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,-5,5,-0.85,56525708,96614,221.67,589,591,584,765,413,589,585.07,0.40,0,-5666,599,593,588,582,577,591,580,593,176,500,420,1,1,118583005,693,-5.56,0.97,03,0.08,-105.00,602.00,897,20230620,-34.89,570,20231226,2.46,632,-7.59,20240102,580,0.69,20240208,897,-34.89,20230620,570,2.46,20231226,0.11,N,002630,500,592 억,,472572,N,N,9,N,00,N
|
|
20240215,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,-4,5,-0.68,29446970,50247,115.29,589,591,584,765,413,589,586.04,0.40,0,-5986,599,593,588,582,577,591,580,593,176,500,420,1,1,118583005,694,-5.57,0.97,03,0.04,-105.00,602.00,897,20230620,-34.78,570,20231226,2.63,632,-7.44,20240102,580,0.86,20240208,897,-34.78,20230620,570,2.63,20231226,0.11,N,002630,500,592 억,,472572,N,N,9,N,00,N
|
|
20240215,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,587,-2,5,-0.34,10932438,18628,42.74,589,591,586,765,413,589,586.88,0.40,0,-3133,599,593,588,582,577,591,580,593,176,500,420,1,1,118583005,696,-5.59,0.98,03,0.02,-105.00,602.00,897,20230620,-34.56,570,20231226,2.98,632,-7.12,20240102,580,1.21,20240208,897,-34.56,20230620,570,2.98,20231226,0.11,N,002630,500,592 억,,472572,N,N,9,N,00,N
|
|
20240215,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,-1,5,-0.17,1632127,2772,6.36,589,589,588,765,413,589,588.79,0.40,0,-750,599,593,588,582,577,591,580,593,176,500,420,1,1,118583005,697,-5.60,0.98,03,0.00,-105.00,602.00,897,20230620,-34.45,570,20231226,3.16,632,-6.96,20240102,580,1.38,20240208,897,-34.45,20230620,570,3.16,20231226,0.11,N,002630,500,592 억,,472572,N,N,9,N,00,N
|
|
20240214,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,-2,5,-0.34,25525048,43310,35.40,594,594,583,768,414,591,589.36,0.41,0,-8872,613,602,591,580,569,607,585,593,177,500,420,1,1,118583005,698,-5.61,0.98,03,0.04,-105.00,602.00,897,20230620,-34.34,570,20231226,3.33,632,-6.80,20240102,580,1.55,20240208,897,-34.34,20230620,570,3.33,20231226,0.12,N,002630,500,592 억,,481444,N,N,9,N,00,N
|
|
20240214,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,-3,5,-0.51,23409528,39715,32.47,594,594,583,768,414,591,589.44,0.41,0,-8534,613,602,591,580,569,607,585,593,177,500,420,1,1,118583005,697,-5.60,0.98,03,0.03,-105.00,602.00,897,20230620,-34.45,570,20231226,3.16,632,-6.96,20240102,580,1.38,20240208,897,-34.45,20230620,570,3.16,20231226,0.12,N,002630,500,592 억,,481444,N,N,5,N,00,N
|
|
20240214,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,-2,5,-0.34,19729475,33463,27.36,594,594,583,768,414,591,589.59,0.41,0,-8074,613,602,591,580,569,607,585,593,177,500,420,1,1,118583005,698,-5.61,0.98,03,0.03,-105.00,602.00,897,20230620,-34.34,570,20231226,3.33,632,-6.80,20240102,580,1.55,20240208,897,-34.34,20230620,570,3.33,20231226,0.12,N,002630,500,592 억,,481444,N,N,5,N,00,N
|
|
20240214,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,-2,5,-0.34,11060020,18757,15.33,594,594,583,768,414,591,589.65,0.41,0,-7224,613,602,591,580,569,607,585,593,177,500,420,1,1,118583005,698,-5.61,0.98,03,0.02,-105.00,602.00,897,20230620,-34.34,570,20231226,3.33,632,-6.80,20240102,580,1.55,20240208,897,-34.34,20230620,570,3.33,20231226,0.12,N,002630,500,592 억,,481444,N,N,5,N,00,N
|
|
20240214,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,-1,5,-0.17,7409214,12571,10.28,594,594,583,768,414,591,589.39,0.41,0,-2843,613,602,591,580,569,607,585,593,177,500,420,1,1,118583005,700,-5.62,0.98,03,0.01,-105.00,602.00,897,20230620,-34.23,570,20231226,3.51,632,-6.65,20240102,580,1.72,20240208,897,-34.23,20230620,570,3.51,20231226,0.12,N,002630,500,592 억,,481444,N,N,5,N,00,N
|
|
20240214,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,-1,5,-0.17,6372228,10813,8.84,594,594,583,768,414,591,589.31,0.41,0,-2269,613,602,591,580,569,607,585,593,177,500,420,1,1,118583005,700,-5.62,0.98,03,0.01,-105.00,602.00,897,20230620,-34.23,570,20231226,3.51,632,-6.65,20240102,580,1.72,20240208,897,-34.23,20230620,570,3.51,20231226,0.12,N,002630,500,592 억,,481444,N,N,5,N,00,N
|
|
20240214,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,591,0,3,0.00,924765,1557,1.27,594,594,591,768,414,591,593.94,0.41,0,-259,613,602,591,580,569,607,585,593,177,500,420,1,1,118583005,701,-5.63,0.98,03,0.00,-105.00,602.00,897,20230620,-34.11,570,20231226,3.68,632,-6.49,20240102,580,1.90,20240208,897,-34.11,20230620,570,3.68,20231226,0.12,N,002630,500,592 억,,481444,N,N,5,N,00,N
|
|
20240213,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,591,6,2,1.03,72063277,122328,52.21,580,602,580,760,410,585,589.10,0.43,0,-24492,596,590,585,579,574,588,577,593,175,500,420,1,1,118583005,701,-5.63,0.98,03,0.10,-105.00,602.00,897,20230620,-34.11,570,20231226,3.68,632,-6.49,20240102,580,1.90,20240213,897,-34.11,20230620,570,3.68,20231226,0.12,N,002630,500,592 억,,506064,N,N,5,N,00,N
|
|
20240213,150125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,4,2,0.68,67925364,115278,49.20,580,602,580,760,410,585,589.23,0.43,0,-27229,596,590,585,579,574,588,577,593,175,500,420,1,1,118583005,698,-5.61,0.98,03,0.10,-105.00,602.00,897,20230620,-34.34,570,20231226,3.33,632,-6.80,20240102,580,1.55,20240213,897,-34.34,20230620,570,3.33,20231226,0.12,N,002630,500,592 억,,506064,N,N,1,N,00,N
|
|
20240213,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,587,2,2,0.34,60827261,103182,44.04,580,602,580,760,410,585,589.51,0.43,0,-29538,596,590,585,579,574,588,577,593,175,500,420,1,1,118583005,696,-5.59,0.98,03,0.09,-105.00,602.00,897,20230620,-34.56,570,20231226,2.98,632,-7.12,20240102,580,1.21,20240213,897,-34.56,20230620,570,2.98,20231226,0.12,N,002630,500,592 억,,506064,N,N,1,N,00,N
|
|
20240213,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,5,2,0.85,59848699,101522,43.33,580,602,580,760,410,585,589.51,0.43,0,-29538,596,590,585,579,574,588,577,593,175,500,420,1,1,118583005,700,-5.62,0.98,03,0.09,-105.00,602.00,897,20230620,-34.23,570,20231226,3.51,632,-6.65,20240102,580,1.72,20240213,897,-34.23,20230620,570,3.51,20231226,0.12,N,002630,500,592 억,,506064,N,N,1,N,00,N
|
|
20240213,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,592,7,2,1.20,53357422,90541,38.64,580,602,580,760,410,585,589.32,0.43,0,-23640,596,590,585,579,574,588,577,593,175,500,420,1,1,118583005,702,-5.64,0.98,03,0.08,-105.00,602.00,897,20230620,-34.00,570,20231226,3.86,632,-6.33,20240102,580,2.07,20240213,897,-34.00,20230620,570,3.86,20231226,0.12,N,002630,500,592 억,,506064,N,N,1,N,00,N
|
|
20240213,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,5,2,0.85,52302696,88760,37.88,580,602,580,760,410,585,589.26,0.43,0,-23485,596,590,585,579,574,588,577,593,175,500,420,1,1,118583005,700,-5.62,0.98,03,0.07,-105.00,602.00,897,20230620,-34.23,570,20231226,3.51,632,-6.65,20240102,580,1.72,20240213,897,-34.23,20230620,570,3.51,20231226,0.12,N,002630,500,592 억,,506064,N,N,1,N,00,N
|
|
20240213,100125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,593,8,2,1.37,44110062,74860,31.95,580,602,580,760,410,585,589.23,0.43,0,-17938,596,590,585,579,574,588,577,593,175,500,420,1,1,118583005,703,-5.65,0.99,03,0.06,-105.00,602.00,897,20230620,-33.89,570,20231226,4.04,632,-6.17,20240102,580,2.24,20240213,897,-33.89,20230620,570,4.04,20231226,0.12,N,002630,500,592 억,,506064,N,N,1,N,00,N
|