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
|
|
20240329,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,3,2,0.50,69244396,116182,44.40,589,605,589,773,417,595,596.00,0.25,0,-8130,615,604,596,585,577,601,582,593,178,500,420,1,1,118583005,709,-5.70,0.99,03,0.10,-105.00,602.00,897,20230620,-33.33,555,20240315,7.75,632,-5.38,20240102,555,7.75,20240315,897,-33.33,20230620,555,7.75,20240315,0.11,N,002630,500,592 억,,298223,N,N,1,N,00,N
|
|
20240329,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,591,-4,5,-0.67,65798120,110367,42.18,589,605,589,773,417,595,596.18,0.25,0,-8165,615,604,596,585,577,601,582,593,178,500,420,1,1,118583005,701,-5.63,0.98,03,0.09,-105.00,602.00,897,20230620,-34.11,555,20240315,6.49,632,-6.49,20240102,555,6.49,20240315,897,-34.11,20230620,555,6.49,20240315,0.11,N,002630,500,592 억,,298223,N,N,4,N,00,N
|
|
20240329,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,594,-1,5,-0.17,52229589,87458,33.42,589,605,589,773,417,595,597.20,0.25,0,-5768,615,604,596,585,577,601,582,593,178,500,420,1,1,118583005,704,-5.66,0.99,03,0.07,-105.00,602.00,897,20230620,-33.78,555,20240315,7.03,632,-6.01,20240102,555,7.03,20240315,897,-33.78,20230620,555,7.03,20240315,0.11,N,002630,500,592 억,,298223,N,N,4,N,00,N
|
|
20240329,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,592,-3,5,-0.50,49066217,82143,31.39,589,605,589,773,417,595,597.33,0.25,0,-5761,615,604,596,585,577,601,582,593,178,500,420,1,1,118583005,702,-5.64,0.98,03,0.07,-105.00,602.00,897,20230620,-34.00,555,20240315,6.67,632,-6.33,20240102,555,6.67,20240315,897,-34.00,20230620,555,6.67,20240315,0.11,N,002630,500,592 억,,298223,N,N,4,N,00,N
|
|
20240329,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,7,2,1.18,33387018,55727,21.30,589,605,589,773,417,595,599.12,0.25,0,-5760,615,604,596,585,577,601,582,593,178,500,420,1,1,118583005,714,-5.73,1.00,03,0.05,-105.00,602.00,897,20230620,-32.89,555,20240315,8.47,632,-4.75,20240102,555,8.47,20240315,897,-32.89,20230620,555,8.47,20240315,0.11,N,002630,500,592 억,,298223,N,N,4,N,00,N
|
|
20240329,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,7,2,1.18,27603328,46099,17.62,589,605,589,773,417,595,598.78,0.25,0,-744,615,604,596,585,577,601,582,593,178,500,420,1,1,118583005,714,-5.73,1.00,03,0.04,-105.00,602.00,897,20230620,-32.89,555,20240315,8.47,632,-4.75,20240102,555,8.47,20240315,897,-32.89,20230620,555,8.47,20240315,0.11,N,002630,500,592 억,,298223,N,N,4,N,00,N
|
|
20240329,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,596,1,2,0.17,9178355,15482,5.92,589,599,589,773,417,595,592.84,0.25,0,890,615,604,596,585,577,601,582,593,178,500,420,1,1,118583005,707,-5.68,0.99,03,0.01,-105.00,602.00,897,20230620,-33.56,555,20240315,7.39,632,-5.70,20240102,555,7.39,20240315,897,-33.56,20230620,555,7.39,20240315,0.11,N,002630,500,592 억,,298223,N,N,4,N,00,N
|
|
20240329,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,-5,5,-0.84,1286377,2184,0.83,589,590,589,773,417,595,589.00,0.25,0,-321,615,604,596,585,577,601,582,593,178,500,420,1,1,118583005,700,-5.62,0.98,03,0.00,-105.00,602.00,897,20230620,-34.23,555,20240315,6.31,632,-6.65,20240102,555,6.31,20240315,897,-34.23,20230620,555,6.31,20240315,0.11,N,002630,500,592 억,,298223,N,N,4,N,00,N
|
|
20240328,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-5,5,-0.83,155580499,260614,167.56,605,607,588,780,420,600,596.98,0.25,0,115,610,604,599,593,588,602,591,593,180,500,430,1,1,118583005,706,-5.67,0.99,03,0.22,-105.00,602.00,897,20230620,-33.67,555,20240315,7.21,632,-5.85,20240102,555,7.21,20240315,897,-33.67,20230620,555,7.21,20240315,0.11,N,002630,500,592 억,,298103,N,N,4,N,00,N
|
|
20240328,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-3,5,-0.50,151288271,253387,162.92,605,607,588,780,420,600,597.06,0.25,0,213,610,604,599,593,588,602,591,593,180,500,430,1,1,118583005,708,-5.69,0.99,03,0.21,-105.00,602.00,897,20230620,-33.44,555,20240315,7.57,632,-5.54,20240102,555,7.57,20240315,897,-33.44,20230620,555,7.57,20240315,0.11,N,002630,500,592 억,,298103,N,N,3,N,00,N
|
|
20240328,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-5,5,-0.83,135138146,226091,145.37,605,607,588,780,420,600,597.72,0.25,0,-1716,610,604,599,593,588,602,591,593,180,500,430,1,1,118583005,706,-5.67,0.99,03,0.19,-105.00,602.00,897,20230620,-33.67,555,20240315,7.21,632,-5.85,20240102,555,7.21,20240315,897,-33.67,20230620,555,7.21,20240315,0.11,N,002630,500,592 억,,298103,N,N,3,N,00,N
|
|
20240328,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,-5,5,-0.83,118663129,198403,127.56,605,607,588,780,420,600,598.09,0.25,0,848,610,604,599,593,588,602,591,593,180,500,430,1,1,118583005,706,-5.67,0.99,03,0.17,-105.00,602.00,897,20230620,-33.67,555,20240315,7.21,632,-5.85,20240102,555,7.21,20240315,897,-33.67,20230620,555,7.21,20240315,0.11,N,002630,500,592 억,,298103,N,N,3,N,00,N
|
|
20240328,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,2,2,0.33,53261901,88292,56.77,605,607,598,780,420,600,603.25,0.25,0,-10840,610,604,599,593,588,602,591,593,180,500,430,1,1,118583005,714,-5.73,1.00,03,0.07,-105.00,602.00,897,20230620,-32.89,555,20240315,8.47,632,-4.75,20240102,555,8.47,20240315,897,-32.89,20230620,555,8.47,20240315,0.11,N,002630,500,592 억,,298103,N,N,3,N,00,N
|
|
20240328,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,602,2,2,0.33,39409700,65311,41.99,605,607,598,780,420,600,603.42,0.25,0,-11445,610,604,599,593,588,602,591,593,180,500,430,1,1,118583005,714,-5.73,1.00,03,0.06,-105.00,602.00,897,20230620,-32.89,555,20240315,8.47,632,-4.75,20240102,555,8.47,20240315,897,-32.89,20230620,555,8.47,20240315,0.11,N,002630,500,592 억,,298103,N,N,3,N,00,N
|
|
20240328,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,3,2,0.50,22566175,37400,24.05,605,607,598,780,420,600,603.37,0.25,0,-5248,610,604,599,593,588,602,591,593,180,500,430,1,1,118583005,715,-5.74,1.00,03,0.03,-105.00,602.00,897,20230620,-32.78,555,20240315,8.65,632,-4.59,20240102,555,8.65,20240315,897,-32.78,20230620,555,8.65,20240315,0.11,N,002630,500,592 억,,298103,N,N,3,N,00,N
|
|
20240328,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,604,4,2,0.67,614063,1015,0.65,605,605,604,780,420,600,604.99,0.25,0,-197,610,604,599,593,588,602,591,593,180,500,430,1,1,118583005,716,-5.75,1.00,03,0.00,-105.00,602.00,897,20230620,-32.66,555,20240315,8.83,632,-4.43,20240102,555,8.83,20240315,897,-32.66,20230620,555,8.83,20240315,0.11,N,002630,500,592 억,,298103,N,N,3,N,00,N
|
|
20240327,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-6,5,-0.99,92819998,155384,19.88,604,605,594,787,425,606,597.36,0.25,0,5311,624,615,600,591,576,619,595,593,181,500,430,1,1,118583005,711,-5.71,1.00,03,0.13,-105.00,602.00,897,20230620,-33.11,555,20240315,8.11,632,-5.06,20240102,555,8.11,20240315,897,-33.11,20230620,555,8.11,20240315,0.11,N,002630,500,592 억,,292150,N,N,3,N,00,N
|
|
20240327,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-9,5,-1.49,89979002,150629,19.27,604,605,594,787,425,606,597.36,0.25,0,6365,624,615,600,591,576,619,595,593,181,500,430,1,1,118583005,708,-5.69,0.99,03,0.13,-105.00,602.00,897,20230620,-33.44,555,20240315,7.57,632,-5.54,20240102,555,7.57,20240315,897,-33.44,20230620,555,7.57,20240315,0.11,N,002630,500,592 억,,292150,N,N,6,N,00,N
|
|
20240327,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-8,5,-1.32,77221311,129321,16.55,604,605,594,787,425,606,597.13,0.25,0,3365,624,615,600,591,576,619,595,593,181,500,430,1,1,118583005,709,-5.70,0.99,03,0.11,-105.00,602.00,897,20230620,-33.33,555,20240315,7.75,632,-5.38,20240102,555,7.75,20240315,897,-33.33,20230620,555,7.75,20240315,0.11,N,002630,500,592 억,,292150,N,N,6,N,00,N
|
|
20240327,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,-6,5,-0.99,73837293,123670,15.82,604,605,594,787,425,606,597.05,0.25,0,3526,624,615,600,591,576,619,595,593,181,500,430,1,1,118583005,711,-5.71,1.00,03,0.10,-105.00,602.00,897,20230620,-33.11,555,20240315,8.11,632,-5.06,20240102,555,8.11,20240315,897,-33.11,20230620,555,8.11,20240315,0.11,N,002630,500,592 억,,292150,N,N,6,N,00,N
|
|
20240327,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-8,5,-1.32,60649441,101558,12.99,604,605,594,787,425,606,597.19,0.25,0,4029,624,615,600,591,576,619,595,593,181,500,430,1,1,118583005,709,-5.70,0.99,03,0.09,-105.00,602.00,897,20230620,-33.33,555,20240315,7.75,632,-5.38,20240102,555,7.75,20240315,897,-33.33,20230620,555,7.75,20240315,0.11,N,002630,500,592 억,,292150,N,N,6,N,00,N
|
|
20240327,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-8,5,-1.32,54671729,91532,11.71,604,605,594,787,425,606,597.30,0.25,0,2197,624,615,600,591,576,619,595,593,181,500,430,1,1,118583005,709,-5.70,0.99,03,0.08,-105.00,602.00,897,20230620,-33.33,555,20240315,7.75,632,-5.38,20240102,555,7.75,20240315,897,-33.33,20230620,555,7.75,20240315,0.11,N,002630,500,592 억,,292150,N,N,6,N,00,N
|
|
20240327,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,598,-8,5,-1.32,43163822,72205,9.24,604,605,594,787,425,606,597.80,0.25,0,4347,624,615,600,591,576,619,595,593,181,500,430,1,1,118583005,709,-5.70,0.99,03,0.06,-105.00,602.00,897,20230620,-33.33,555,20240315,7.75,632,-5.38,20240102,555,7.75,20240315,897,-33.33,20230620,555,7.75,20240315,0.11,N,002630,500,592 억,,292150,N,N,6,N,00,N
|
|
20240327,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,605,-1,5,-0.17,1046629,1732,0.22,604,605,604,787,425,606,604.29,0.25,0,-589,624,615,600,591,576,619,595,593,181,500,430,1,1,118583005,717,-5.76,1.00,03,0.00,-105.00,602.00,897,20230620,-32.55,555,20240315,9.01,632,-4.27,20240102,555,9.01,20240315,897,-32.55,20230620,555,9.01,20240315,0.11,N,002630,500,592 억,,292150,N,N,6,N,00,N
|
|
20240326,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,18,2,3.06,469168082,780790,163.39,585,609,585,764,412,588,600.87,0.24,0,3084,602,595,589,582,576,594,581,593,176,500,420,1,1,118583005,719,-5.77,1.01,03,0.66,-105.00,602.00,897,20230620,-32.44,555,20240315,9.19,632,-4.11,20240102,555,9.19,20240315,897,-32.44,20230620,555,9.19,20240315,0.10,N,002630,500,592 억,,289192,N,N,6,N,00,N
|
|
20240326,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,606,18,2,3.06,440810963,733980,153.59,585,609,585,764,412,588,600.58,0.24,0,8545,602,595,589,582,576,594,581,593,176,500,420,1,1,118583005,719,-5.77,1.01,03,0.62,-105.00,602.00,897,20230620,-32.44,555,20240315,9.19,632,-4.11,20240102,555,9.19,20240315,897,-32.44,20230620,555,9.19,20240315,0.10,N,002630,500,592 억,,289192,N,N,77,N,00,N
|
|
20240326,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,607,19,2,3.23,418788925,697558,145.97,585,609,585,764,412,588,600.36,0.24,0,5982,602,595,589,582,576,594,581,593,176,500,420,1,1,118583005,720,-5.78,1.01,03,0.59,-105.00,602.00,897,20230620,-32.33,555,20240315,9.37,632,-3.96,20240102,555,9.37,20240315,897,-32.33,20230620,555,9.37,20240315,0.10,N,002630,500,592 억,,289192,N,N,77,N,00,N
|
|
20240326,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,603,15,2,2.55,367315794,612648,128.20,585,607,585,764,412,588,599.55,0.24,0,-4174,602,595,589,582,576,594,581,593,176,500,420,1,1,118583005,715,-5.74,1.00,03,0.52,-105.00,602.00,897,20230620,-32.78,555,20240315,8.65,632,-4.59,20240102,555,8.65,20240315,897,-32.78,20230620,555,8.65,20240315,0.10,N,002630,500,592 억,,289192,N,N,77,N,00,N
|
|
20240326,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,12,2,2.04,294792170,492704,103.10,585,607,585,764,412,588,598.31,0.24,0,-10094,602,595,589,582,576,594,581,593,176,500,420,1,1,118583005,711,-5.71,1.00,03,0.42,-105.00,602.00,897,20230620,-33.11,555,20240315,8.11,632,-5.06,20240102,555,8.11,20240315,897,-33.11,20230620,555,8.11,20240315,0.10,N,002630,500,592 억,,289192,N,N,77,N,00,N
|
|
20240326,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,591,3,2,0.51,211833294,354477,74.18,585,607,585,764,412,588,597.59,0.24,0,12409,602,595,589,582,576,594,581,593,176,500,420,1,1,118583005,701,-5.63,0.98,03,0.30,-105.00,602.00,897,20230620,-34.11,555,20240315,6.49,632,-6.49,20240102,555,6.49,20240315,897,-34.11,20230620,555,6.49,20240315,0.10,N,002630,500,592 억,,289192,N,N,77,N,00,N
|
|
20240326,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,593,5,2,0.85,188427666,314836,65.88,585,607,585,764,412,588,598.49,0.24,0,14275,602,595,589,582,576,594,581,593,176,500,420,1,1,118583005,703,-5.65,0.99,03,0.27,-105.00,602.00,897,20230620,-33.89,555,20240315,6.85,632,-6.17,20240102,555,6.85,20240315,897,-33.89,20230620,555,6.85,20240315,0.10,N,002630,500,592 억,,289192,N,N,77,N,00,N
|
|
20240326,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,-3,5,-0.51,665149,1137,0.24,585,586,585,764,412,588,585.00,0.24,0,0,602,595,589,582,576,594,581,593,176,500,420,1,1,118583005,694,-5.57,0.97,03,0.00,-105.00,602.00,897,20230620,-34.78,555,20240315,5.41,632,-7.44,20240102,555,5.41,20240315,897,-34.78,20230620,555,5.41,20240315,0.10,N,002630,500,592 억,,289192,N,N,77,N,00,N
|
|
20240325,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,0,3,0.00,281357501,477770,52.51,588,596,583,764,412,588,588.90,0.22,0,8371,619,603,582,566,545,611,574,593,176,500,420,1,1,118583005,697,-5.60,0.98,03,0.40,-105.00,602.00,897,20230620,-34.45,555,20240315,5.95,632,-6.96,20240102,555,5.95,20240315,897,-34.45,20230620,555,5.95,20240315,0.10,N,002630,500,592 억,,255652,N,N,77,N,00,N
|
|
20240325,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,587,-1,5,-0.17,266989165,453267,49.81,588,596,583,764,412,588,589.03,0.22,0,8607,619,603,582,566,545,611,574,593,176,500,420,1,1,118583005,696,-5.59,0.98,03,0.38,-105.00,602.00,897,20230620,-34.56,555,20240315,5.77,632,-7.12,20240102,555,5.77,20240315,897,-34.56,20230620,555,5.77,20240315,0.10,N,002630,500,592 억,,255652,N,N,42,N,00,N
|
|
20240325,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,595,7,2,1.19,245379971,416614,45.79,588,595,583,764,412,588,588.99,0.22,0,14258,619,603,582,566,545,611,574,593,176,500,420,1,1,118583005,706,-5.67,0.99,03,0.35,-105.00,602.00,897,20230620,-33.67,555,20240315,7.21,632,-5.85,20240102,555,7.21,20240315,897,-33.67,20230620,555,7.21,20240315,0.10,N,002630,500,592 억,,255652,N,N,42,N,00,N
|
|
20240325,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,0,3,0.00,222504059,377961,41.54,588,595,583,764,412,588,588.70,0.22,0,12393,619,603,582,566,545,611,574,593,176,500,420,1,1,118583005,697,-5.60,0.98,03,0.32,-105.00,602.00,897,20230620,-34.45,555,20240315,5.95,632,-6.96,20240102,555,5.95,20240315,897,-34.45,20230620,555,5.95,20240315,0.10,N,002630,500,592 억,,255652,N,N,42,N,00,N
|
|
20240325,120139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,-2,5,-0.34,206171064,350134,38.48,588,595,583,764,412,588,588.83,0.22,0,12521,619,603,582,566,545,611,574,593,176,500,420,1,1,118583005,695,-5.58,0.97,03,0.30,-105.00,602.00,897,20230620,-34.67,555,20240315,5.59,632,-7.28,20240102,555,5.59,20240315,897,-34.67,20230620,555,5.59,20240315,0.10,N,002630,500,592 억,,255652,N,N,42,N,00,N
|
|
20240325,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,2,2,0.34,168901153,286949,31.54,588,594,583,764,412,588,588.61,0.22,0,-2108,619,603,582,566,545,611,574,593,176,500,420,1,1,118583005,700,-5.62,0.98,03,0.24,-105.00,602.00,897,20230620,-34.23,555,20240315,6.31,632,-6.65,20240102,555,6.31,20240315,897,-34.23,20230620,555,6.31,20240315,0.10,N,002630,500,592 억,,255652,N,N,42,N,00,N
|
|
20240325,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,1,2,0.17,96965847,164658,18.10,588,594,583,764,412,588,588.89,0.22,0,-35391,619,603,582,566,545,611,574,593,176,500,420,1,1,118583005,698,-5.61,0.98,03,0.14,-105.00,602.00,897,20230620,-34.34,555,20240315,6.13,632,-6.80,20240102,555,6.13,20240315,897,-34.34,20230620,555,6.13,20240315,0.10,N,002630,500,592 억,,255652,N,N,42,N,00,N
|
|
20240325,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,0,3,0.00,8216560,13970,1.54,588,590,588,764,412,588,588.16,0.22,0,-5984,619,603,582,566,545,611,574,593,176,500,420,1,1,118583005,697,-5.60,0.98,03,0.01,-105.00,602.00,897,20230620,-34.45,555,20240315,5.95,632,-6.96,20240102,555,5.95,20240315,897,-34.45,20230620,555,5.95,20240315,0.10,N,002630,500,592 억,,255652,N,N,42,N,00,N
|
|
20240322,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,22,2,3.89,528486484,909060,770.00,561,598,561,735,397,566,581.35,0.24,0,-29086,571,568,565,562,559,570,564,593,169,500,400,1,1,118583005,697,-5.60,0.98,03,0.77,-105.00,602.00,897,20230620,-34.45,555,20240315,5.95,632,-6.96,20240102,555,5.95,20240315,897,-34.45,20230620,555,5.95,20240315,0.10,N,002630,500,592 억,,285268,N,N,42,N,00,N
|
|
20240322,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,8,2,1.41,483303916,831498,704.31,561,598,561,735,397,566,581.24,0.24,0,-20573,571,568,565,562,559,570,564,593,169,500,400,1,1,118583005,681,-5.47,0.95,03,0.70,-105.00,602.00,897,20230620,-36.01,555,20240315,3.42,632,-9.18,20240102,555,3.42,20240315,897,-36.01,20230620,555,3.42,20240315,0.10,N,002630,500,592 억,,285268,N,N,53,N,00,N
|
|
20240322,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,19,2,3.36,451963449,777324,658.42,561,598,561,735,397,566,581.44,0.24,0,-31002,571,568,565,562,559,570,564,593,169,500,400,1,1,118583005,694,-5.57,0.97,03,0.66,-105.00,602.00,897,20230620,-34.78,555,20240315,5.41,632,-7.44,20240102,555,5.41,20240315,897,-34.78,20230620,555,5.41,20240315,0.10,N,002630,500,592 억,,285268,N,N,53,N,00,N
|
|
20240322,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,13,2,2.30,377796697,650753,551.21,561,598,561,735,397,566,580.55,0.24,0,-26706,571,568,565,562,559,570,564,593,169,500,400,1,1,118583005,687,-5.51,0.96,03,0.55,-105.00,602.00,897,20230620,-35.45,555,20240315,4.32,632,-8.39,20240102,555,4.32,20240315,897,-35.45,20230620,555,4.32,20240315,0.10,N,002630,500,592 억,,285268,N,N,53,N,00,N
|
|
20240322,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,16,2,2.83,281640295,483832,409.82,561,598,561,735,397,566,582.10,0.24,0,-43755,571,568,565,562,559,570,564,593,169,500,400,1,1,118583005,690,-5.54,0.97,03,0.41,-105.00,602.00,897,20230620,-35.12,555,20240315,4.86,632,-7.91,20240102,555,4.86,20240315,897,-35.12,20230620,555,4.86,20240315,0.10,N,002630,500,592 억,,285268,N,N,53,N,00,N
|
|
20240322,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,575,9,2,1.59,105308761,183296,155.26,561,583,561,735,397,566,574.53,0.24,0,6430,571,568,565,562,559,570,564,593,169,500,400,1,1,118583005,682,-5.48,0.96,03,0.15,-105.00,602.00,897,20230620,-35.90,555,20240315,3.60,632,-9.02,20240102,555,3.60,20240315,897,-35.90,20230620,555,3.60,20240315,0.10,N,002630,500,592 억,,285268,N,N,53,N,00,N
|
|
20240322,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,578,12,2,2.12,73765471,128398,108.76,561,583,561,735,397,566,574.51,0.24,0,-1196,571,568,565,562,559,570,564,593,169,500,400,1,1,118583005,685,-5.50,0.96,03,0.11,-105.00,602.00,897,20230620,-35.56,555,20240315,4.14,632,-8.54,20240102,555,4.14,20240315,897,-35.56,20230620,555,4.14,20240315,0.10,N,002630,500,592 억,,285268,N,N,53,N,00,N
|
|
20240322,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,2,2,0.35,400468,712,0.60,561,568,561,735,397,566,562.46,0.24,0,-178,571,568,565,562,559,570,564,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.00,-105.00,602.00,897,20230620,-36.68,555,20240315,2.34,632,-10.13,20240102,555,2.34,20240315,897,-36.68,20230620,555,2.34,20240315,0.10,N,002630,500,592 억,,285268,N,N,53,N,00,N
|
|
20240321,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,2,2,0.35,66872049,118056,73.69,562,568,562,733,395,564,566.44,0.23,0,16841,578,571,566,559,554,568,556,593,169,500,400,1,1,118583005,671,-5.39,0.94,03,0.10,-105.00,602.00,897,20230620,-36.90,555,20240315,1.98,632,-10.44,20240102,555,1.98,20240315,897,-36.90,20230620,555,1.98,20240315,0.10,N,002630,500,592 억,,268042,N,N,53,N,00,N
|
|
20240321,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,567,3,2,0.53,58830529,103868,64.83,562,568,562,733,395,564,566.40,0.23,0,15734,578,571,566,559,554,568,556,593,169,500,400,1,1,118583005,672,-5.40,0.94,03,0.09,-105.00,602.00,897,20230620,-36.79,555,20240315,2.16,632,-10.28,20240102,555,2.16,20240315,897,-36.79,20230620,555,2.16,20240315,0.10,N,002630,500,592 억,,268042,N,N,2,N,00,N
|
|
20240321,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,4,2,0.71,51530913,90997,56.80,562,568,562,733,395,564,566.29,0.23,0,13215,578,571,566,559,554,568,556,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.08,-105.00,602.00,897,20230620,-36.68,555,20240315,2.34,632,-10.13,20240102,555,2.34,20240315,897,-36.68,20230620,555,2.34,20240315,0.10,N,002630,500,592 억,,268042,N,N,2,N,00,N
|
|
20240321,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,1,2,0.18,40130929,70867,44.23,562,568,562,733,395,564,566.29,0.23,0,8189,578,571,566,559,554,568,556,593,169,500,400,1,1,118583005,670,-5.38,0.94,03,0.06,-105.00,602.00,897,20230620,-37.01,555,20240315,1.80,632,-10.60,20240102,555,1.80,20240315,897,-37.01,20230620,555,1.80,20240315,0.10,N,002630,500,592 억,,268042,N,N,2,N,00,N
|
|
20240321,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,567,3,2,0.53,30323388,53555,33.43,562,568,562,733,395,564,566.21,0.23,0,6790,578,571,566,559,554,568,556,593,169,500,400,1,1,118583005,672,-5.40,0.94,03,0.05,-105.00,602.00,897,20230620,-36.79,555,20240315,2.16,632,-10.28,20240102,555,2.16,20240315,897,-36.79,20230620,555,2.16,20240315,0.10,N,002630,500,592 억,,268042,N,N,2,N,00,N
|
|
20240321,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,567,3,2,0.53,26923019,47554,29.68,562,568,562,733,395,564,566.16,0.23,0,6130,578,571,566,559,554,568,556,593,169,500,400,1,1,118583005,672,-5.40,0.94,03,0.04,-105.00,602.00,897,20230620,-36.79,555,20240315,2.16,632,-10.28,20240102,555,2.16,20240315,897,-36.79,20230620,555,2.16,20240315,0.10,N,002630,500,592 억,,268042,N,N,2,N,00,N
|
|
20240321,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,2,2,0.35,20082071,35480,22.15,562,568,562,733,395,564,566.01,0.23,0,4092,578,571,566,559,554,568,556,593,169,500,400,1,1,118583005,671,-5.39,0.94,03,0.03,-105.00,602.00,897,20230620,-36.90,555,20240315,1.98,632,-10.44,20240102,555,1.98,20240315,897,-36.90,20230620,555,1.98,20240315,0.10,N,002630,500,592 억,,268042,N,N,2,N,00,N
|
|
20240321,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,2,2,0.35,1057126,1881,1.17,562,566,562,733,395,564,562.00,0.23,0,0,578,571,566,559,554,568,556,593,169,500,400,1,1,118583005,671,-5.39,0.94,03,0.00,-105.00,602.00,897,20230620,-36.90,555,20240315,1.98,632,-10.44,20240102,555,1.98,20240315,897,-36.90,20230620,555,1.98,20240315,0.10,N,002630,500,592 억,,268042,N,N,2,N,00,N
|
|
20240320,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,564,-4,5,-0.70,89879071,159168,107.65,568,573,561,738,398,568,564.68,0.22,0,7462,582,574,567,559,552,579,564,593,170,500,400,1,1,118583005,669,-5.37,0.94,03,0.13,-105.00,602.00,897,20230620,-37.12,555,20240315,1.62,632,-10.76,20240102,555,1.62,20240315,897,-37.12,20230620,555,1.62,20240315,0.10,N,002630,500,592 억,,260420,N,N,2,N,00,N
|
|
20240320,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,564,-4,5,-0.70,87706914,155312,105.04,568,573,561,738,398,568,564.71,0.22,0,7249,582,574,567,559,552,579,564,593,170,500,400,1,1,118583005,669,-5.37,0.94,03,0.13,-105.00,602.00,897,20230620,-37.12,555,20240315,1.62,632,-10.76,20240102,555,1.62,20240315,897,-37.12,20230620,555,1.62,20240315,0.10,N,002630,500,592 억,,260420,N,N,66,N,00,N
|
|
20240320,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,562,-6,5,-1.06,76104588,134684,91.09,568,573,561,738,398,568,565.06,0.22,0,10646,582,574,567,559,552,579,564,593,170,500,400,1,1,118583005,666,-5.35,0.93,03,0.11,-105.00,602.00,897,20230620,-37.35,555,20240315,1.26,632,-11.08,20240102,555,1.26,20240315,897,-37.35,20230620,555,1.26,20240315,0.10,N,002630,500,592 억,,260420,N,N,66,N,00,N
|
|
20240320,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,-3,5,-0.53,65125303,115178,77.90,568,573,561,738,398,568,565.43,0.22,0,14509,582,574,567,559,552,579,564,593,170,500,400,1,1,118583005,670,-5.38,0.94,03,0.10,-105.00,602.00,897,20230620,-37.01,555,20240315,1.80,632,-10.60,20240102,555,1.80,20240315,897,-37.01,20230620,555,1.80,20240315,0.10,N,002630,500,592 억,,260420,N,N,66,N,00,N
|
|
20240320,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,563,-5,5,-0.88,63343123,112013,75.76,568,573,561,738,398,568,565.50,0.22,0,14509,582,574,567,559,552,579,564,593,170,500,400,1,1,118583005,668,-5.36,0.94,03,0.09,-105.00,602.00,897,20230620,-37.24,555,20240315,1.44,632,-10.92,20240102,555,1.44,20240315,897,-37.24,20230620,555,1.44,20240315,0.10,N,002630,500,592 억,,260420,N,N,66,N,00,N
|
|
20240320,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,564,-4,5,-0.70,48621355,85888,58.09,568,573,561,738,398,568,566.10,0.22,0,11833,582,574,567,559,552,579,564,593,170,500,400,1,1,118583005,669,-5.37,0.94,03,0.07,-105.00,602.00,897,20230620,-37.12,555,20240315,1.62,632,-10.76,20240102,555,1.62,20240315,897,-37.12,20230620,555,1.62,20240315,0.10,N,002630,500,592 억,,260420,N,N,66,N,00,N
|
|
20240320,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,571,3,2,0.53,24368722,42913,29.02,568,573,562,738,398,568,567.86,0.22,0,4986,582,574,567,559,552,579,564,593,170,500,400,1,1,118583005,677,-5.44,0.95,03,0.04,-105.00,602.00,897,20230620,-36.34,555,20240315,2.88,632,-9.65,20240102,555,2.88,20240315,897,-36.34,20230620,555,2.88,20240315,0.10,N,002630,500,592 억,,260420,N,N,66,N,00,N
|
|
20240320,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,0,3,0.00,256168,451,0.31,568,568,568,738,398,568,568.00,0.22,0,-66,582,574,567,559,552,579,564,593,170,500,400,1,1,118583005,674,-5.41,0.94,03,0.00,-105.00,602.00,897,20230620,-36.68,555,20240315,2.34,632,-10.13,20240102,555,2.34,20240315,897,-36.68,20230620,555,2.34,20240315,0.10,N,002630,500,592 억,,260420,N,N,66,N,00,N
|
|
20240319,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,3,2,0.53,83106894,146312,83.69,564,575,560,734,396,565,568.01,0.22,0,231,581,573,566,558,551,577,562,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.12,-105.00,602.00,897,20230620,-36.68,555,20240315,2.34,632,-10.13,20240102,555,2.34,20240315,897,-36.68,20230620,555,2.34,20240315,0.10,N,002630,500,592 억,,260187,N,N,66,N,00,N
|
|
20240319,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,4,2,0.71,80023743,140881,80.58,564,575,560,734,396,565,568.02,0.22,0,803,581,573,566,558,551,577,562,593,169,500,400,1,1,118583005,675,-5.42,0.95,03,0.12,-105.00,602.00,897,20230620,-36.57,555,20240315,2.52,632,-9.97,20240102,555,2.52,20240315,897,-36.57,20230620,555,2.52,20240315,0.10,N,002630,500,592 억,,260187,N,N,34,N,00,N
|
|
20240319,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,562,-3,5,-0.53,72984939,128417,73.45,564,575,560,734,396,565,568.34,0.22,0,1375,581,573,566,558,551,577,562,593,169,500,400,1,1,118583005,666,-5.35,0.93,03,0.11,-105.00,602.00,897,20230620,-37.35,555,20240315,1.26,632,-11.08,20240102,555,1.26,20240315,897,-37.35,20230620,555,1.26,20240315,0.10,N,002630,500,592 억,,260187,N,N,34,N,00,N
|
|
20240319,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,567,2,2,0.35,65548924,115170,65.88,564,575,563,734,396,565,569.15,0.22,0,1478,581,573,566,558,551,577,562,593,169,500,400,1,1,118583005,672,-5.40,0.94,03,0.10,-105.00,602.00,897,20230620,-36.79,555,20240315,2.16,632,-10.28,20240102,555,2.16,20240315,897,-36.79,20230620,555,2.16,20240315,0.10,N,002630,500,592 억,,260187,N,N,34,N,00,N
|
|
20240319,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,567,2,2,0.35,50525832,88579,50.67,564,575,564,734,396,565,570.40,0.22,0,6866,581,573,566,558,551,577,562,593,169,500,400,1,1,118583005,672,-5.40,0.94,03,0.07,-105.00,602.00,897,20230620,-36.79,555,20240315,2.16,632,-10.28,20240102,555,2.16,20240315,897,-36.79,20230620,555,2.16,20240315,0.10,N,002630,500,592 억,,260187,N,N,34,N,00,N
|
|
20240319,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,570,5,2,0.88,47836410,83856,47.96,564,575,564,734,396,565,570.46,0.22,0,6618,581,573,566,558,551,577,562,593,169,500,400,1,1,118583005,676,-5.43,0.95,03,0.07,-105.00,602.00,897,20230620,-36.45,555,20240315,2.70,632,-9.81,20240102,555,2.70,20240315,897,-36.45,20230620,555,2.70,20240315,0.10,N,002630,500,592 억,,260187,N,N,34,N,00,N
|
|
20240319,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,571,6,2,1.06,34975047,61222,35.02,564,575,564,734,396,565,571.28,0.22,0,5630,581,573,566,558,551,577,562,593,169,500,400,1,1,118583005,677,-5.44,0.95,03,0.05,-105.00,602.00,897,20230620,-36.34,555,20240315,2.88,632,-9.65,20240102,555,2.88,20240315,897,-36.34,20230620,555,2.88,20240315,0.10,N,002630,500,592 억,,260187,N,N,34,N,00,N
|
|
20240319,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,564,-1,5,-0.18,898456,1591,0.91,564,567,564,734,396,565,564.71,0.22,0,1153,581,573,566,558,551,577,562,593,169,500,400,1,1,118583005,669,-5.37,0.94,03,0.00,-105.00,602.00,897,20230620,-37.12,555,20240315,1.62,632,-10.76,20240102,555,1.62,20240315,897,-37.12,20230620,555,1.62,20240315,0.10,N,002630,500,592 억,,260187,N,N,34,N,00,N
|
|
20240318,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,6,2,1.07,99201042,174831,97.29,559,574,559,726,392,559,567.41,0.21,0,5973,576,567,561,552,546,564,549,593,167,500,400,1,1,118583005,670,-5.38,0.94,03,0.15,-105.00,602.00,897,20230620,-37.01,555,20240315,1.80,632,-10.60,20240102,555,1.80,20240315,897,-37.01,20230620,555,1.80,20240315,0.10,N,002630,500,592 억,,254210,N,N,34,N,00,N
|
|
20240318,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,10,2,1.79,96398089,169880,94.53,559,574,559,726,392,559,567.45,0.21,0,3895,576,567,561,552,546,564,549,593,167,500,400,1,1,118583005,675,-5.42,0.95,03,0.14,-105.00,602.00,897,20230620,-36.57,555,20240315,2.52,632,-9.97,20240102,555,2.52,20240315,897,-36.57,20230620,555,2.52,20240315,0.10,N,002630,500,592 억,,254210,N,N,2,N,00,N
|
|
20240318,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,10,2,1.79,80518230,141985,79.01,559,574,559,726,392,559,567.09,0.21,0,1379,576,567,561,552,546,564,549,593,167,500,400,1,1,118583005,675,-5.42,0.95,03,0.12,-105.00,602.00,897,20230620,-36.57,555,20240315,2.52,632,-9.97,20240102,555,2.52,20240315,897,-36.57,20230620,555,2.52,20240315,0.10,N,002630,500,592 억,,254210,N,N,2,N,00,N
|
|
20240318,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,7,2,1.25,53919417,95129,52.94,559,574,559,726,392,559,566.80,0.21,0,595,576,567,561,552,546,564,549,593,167,500,400,1,1,118583005,671,-5.39,0.94,03,0.08,-105.00,602.00,897,20230620,-36.90,555,20240315,1.98,632,-10.44,20240102,555,1.98,20240315,897,-36.90,20230620,555,1.98,20240315,0.10,N,002630,500,592 억,,254210,N,N,2,N,00,N
|
|
20240318,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,9,2,1.61,43968114,77643,43.21,559,574,559,726,392,559,566.29,0.21,0,-290,576,567,561,552,546,564,549,593,167,500,400,1,1,118583005,674,-5.41,0.94,03,0.07,-105.00,602.00,897,20230620,-36.68,555,20240315,2.34,632,-10.13,20240102,555,2.34,20240315,897,-36.68,20230620,555,2.34,20240315,0.10,N,002630,500,592 억,,254210,N,N,2,N,00,N
|
|
20240318,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,10,2,1.79,37215056,65719,36.57,559,574,559,726,392,559,566.28,0.21,0,-1719,576,567,561,552,546,564,549,593,167,500,400,1,1,118583005,675,-5.42,0.95,03,0.06,-105.00,602.00,897,20230620,-36.57,555,20240315,2.52,632,-9.97,20240102,555,2.52,20240315,897,-36.57,20230620,555,2.52,20240315,0.10,N,002630,500,592 억,,254210,N,N,2,N,00,N
|
|
20240318,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,10,2,1.79,25133593,44485,24.75,559,574,559,726,392,559,564.99,0.21,0,-1433,576,567,561,552,546,564,549,593,167,500,400,1,1,118583005,675,-5.42,0.95,03,0.04,-105.00,602.00,897,20230620,-36.57,555,20240315,2.52,632,-9.97,20240102,555,2.52,20240315,897,-36.57,20230620,555,2.52,20240315,0.10,N,002630,500,592 억,,254210,N,N,2,N,00,N
|
|
20240318,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,560,1,2,0.18,2940549,5257,2.93,559,560,559,726,392,559,559.36,0.21,0,0,576,567,561,552,546,564,549,593,167,500,400,1,1,118583005,664,-5.33,0.93,03,0.00,-105.00,602.00,897,20230620,-37.57,555,20240315,0.90,632,-11.39,20240102,555,0.90,20240315,897,-37.57,20230620,555,0.90,20240315,0.10,N,002630,500,592 억,,254210,N,N,2,N,00,N
|
|
20240315,160133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,559,-4,5,-0.71,100097408,179064,86.52,563,570,555,731,395,563,559.00,0.20,0,11346,581,571,565,555,549,569,553,593,168,500,400,1,1,118583005,663,-5.32,0.93,03,0.15,-105.00,602.00,897,20230620,-37.68,555,20240315,0.72,632,-11.55,20240102,555,0.72,20240315,897,-37.68,20230620,555,0.72,20240315,0.10,N,002630,500,592 억,,242255,N,N,2,N,00,N
|
|
20240315,150127,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,560,-3,5,-0.53,84368338,150927,72.92,563,570,555,731,395,563,559.00,0.20,0,11309,581,571,565,555,549,569,553,593,168,500,400,1,1,118583005,664,-5.33,0.93,03,0.13,-105.00,602.00,897,20230620,-37.57,555,20240315,0.90,632,-11.39,20240102,555,0.90,20240315,897,-37.57,20230620,555,0.90,20240315,0.10,N,002630,500,592 억,,242255,N,N,13,N,00,N
|
|
20240315,140128,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,559,-4,5,-0.71,74298203,132912,64.22,563,570,555,731,395,563,559.00,0.20,0,13763,581,571,565,555,549,569,553,593,168,500,400,1,1,118583005,663,-5.32,0.93,03,0.11,-105.00,602.00,897,20230620,-37.68,555,20240315,0.72,632,-11.55,20240102,555,0.72,20240315,897,-37.68,20230620,555,0.72,20240315,0.10,N,002630,500,592 억,,242255,N,N,13,N,00,N
|
|
20240315,130133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,560,-3,5,-0.53,69908026,125048,60.42,563,570,555,731,395,563,559.05,0.20,0,14541,581,571,565,555,549,569,553,593,168,500,400,1,1,118583005,664,-5.33,0.93,03,0.11,-105.00,602.00,897,20230620,-37.57,555,20240315,0.90,632,-11.39,20240102,555,0.90,20240315,897,-37.57,20230620,555,0.90,20240315,0.10,N,002630,500,592 억,,242255,N,N,13,N,00,N
|
|
20240315,120133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,561,-2,5,-0.36,53010048,94733,45.77,563,570,557,731,395,563,559.57,0.20,0,15572,581,571,565,555,549,569,553,593,168,500,400,1,1,118583005,665,-5.34,0.93,03,0.08,-105.00,602.00,897,20230620,-37.46,557,20240315,0.72,632,-11.23,20240102,557,0.72,20240315,897,-37.46,20230620,557,0.72,20240315,0.10,N,002630,500,592 억,,242255,N,N,13,N,00,N
|
|
20240315,110132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,559,-4,5,-0.71,36800712,65703,31.75,563,570,558,731,395,563,560.11,0.20,0,5575,581,571,565,555,549,569,553,593,168,500,400,1,1,118583005,663,-5.32,0.93,03,0.06,-105.00,602.00,897,20230620,-37.68,558,20240315,0.18,632,-11.55,20240102,558,0.18,20240315,897,-37.68,20230620,558,0.18,20240315,0.10,N,002630,500,592 억,,242255,N,N,13,N,00,N
|
|
20240315,100133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,563,0,3,0.00,24147438,43146,20.85,563,570,558,731,395,563,559.67,0.20,0,3900,581,571,565,555,549,569,553,593,168,500,400,1,1,118583005,668,-5.36,0.94,03,0.04,-105.00,602.00,897,20230620,-37.24,558,20240315,0.90,632,-10.92,20240102,558,0.90,20240315,897,-37.24,20230620,558,0.90,20240315,0.10,N,002630,500,592 억,,242255,N,N,13,N,00,N
|
|
20240315,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,570,7,2,1.24,453565,805,0.39,563,570,563,731,395,563,563.43,0.20,0,-680,581,571,565,555,549,569,553,593,168,500,400,1,1,118583005,676,-5.43,0.95,03,0.00,-105.00,602.00,897,20230620,-36.45,559,20240314,1.97,632,-9.81,20240102,559,1.97,20240314,897,-36.45,20230620,559,1.97,20240314,0.10,N,002630,500,592 억,,242255,N,N,13,N,00,N
|
|
20240314,160131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,563,-2,5,-0.35,115926560,205931,181.07,565,575,559,734,396,565,562.94,0.22,0,-13659,574,569,565,560,556,567,558,593,169,500,400,1,1,118583005,668,-5.36,0.94,03,0.17,-105.00,602.00,897,20230620,-37.24,559,20240314,0.72,632,-10.92,20240102,559,0.72,20240314,897,-37.24,20230620,559,0.72,20240314,0.10,N,002630,500,592 억,,256386,N,N,13,N,00,N
|
|
20240314,150132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,566,1,2,0.18,95154527,169340,148.90,565,568,559,734,396,565,561.91,0.22,0,-12964,574,569,565,560,556,567,558,593,169,500,400,1,1,118583005,671,-5.39,0.94,03,0.14,-105.00,602.00,897,20230620,-36.90,559,20240314,1.25,632,-10.44,20240102,559,1.25,20240314,897,-36.90,20230620,559,1.25,20240314,0.10,N,002630,500,592 억,,256386,N,N,2,N,00,N
|
|
20240314,140133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,565,0,3,0.00,86818484,154559,135.90,565,568,559,734,396,565,561.72,0.22,0,-15744,574,569,565,560,556,567,558,593,169,500,400,1,1,118583005,670,-5.38,0.94,03,0.13,-105.00,602.00,897,20230620,-37.01,559,20240314,1.07,632,-10.60,20240102,559,1.07,20240314,897,-37.01,20230620,559,1.07,20240314,0.10,N,002630,500,592 억,,256386,N,N,2,N,00,N
|
|
20240314,130131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,563,-2,5,-0.35,74076140,131962,116.03,565,568,559,734,396,565,561.34,0.22,0,-14679,574,569,565,560,556,567,558,593,169,500,400,1,1,118583005,668,-5.36,0.94,03,0.11,-105.00,602.00,897,20230620,-37.24,559,20240314,0.72,632,-10.92,20240102,559,0.72,20240314,897,-37.24,20230620,559,0.72,20240314,0.10,N,002630,500,592 억,,256386,N,N,2,N,00,N
|
|
20240314,120132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,561,-4,5,-0.71,72432964,129037,113.46,565,568,559,734,396,565,561.33,0.22,0,-13752,574,569,565,560,556,567,558,593,169,500,400,1,1,118583005,665,-5.34,0.93,03,0.11,-105.00,602.00,897,20230620,-37.46,559,20240314,0.36,632,-11.23,20240102,559,0.36,20240314,897,-37.46,20230620,559,0.36,20240314,0.10,N,002630,500,592 억,,256386,N,N,2,N,00,N
|
|
20240314,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,562,-3,5,-0.53,24590059,43669,38.40,565,568,561,734,396,565,563.10,0.22,0,-8339,574,569,565,560,556,567,558,593,169,500,400,1,1,118583005,666,-5.35,0.93,03,0.04,-105.00,602.00,897,20230620,-37.35,560,20240311,0.36,632,-11.08,20240102,560,0.36,20240311,897,-37.35,20230620,560,0.36,20240311,0.10,N,002630,500,592 억,,256386,N,N,2,N,00,N
|
|
20240314,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,563,-2,5,-0.35,17516938,31094,27.34,565,568,561,734,396,565,563.35,0.22,0,-7254,574,569,565,560,556,567,558,593,169,500,400,1,1,118583005,668,-5.36,0.94,03,0.03,-105.00,602.00,897,20230620,-37.24,560,20240311,0.54,632,-10.92,20240102,560,0.54,20240311,897,-37.24,20230620,560,0.54,20240311,0.10,N,002630,500,592 억,,256386,N,N,2,N,00,N
|
|
20240314,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,0,3,0.00,150290,266,0.23,565,565,565,734,396,565,565.00,0.22,0,-9,574,569,565,560,556,567,558,593,169,500,400,1,1,118583005,670,-5.38,0.94,03,0.00,-105.00,602.00,897,20230620,-37.01,560,20240311,0.89,632,-10.60,20240102,560,0.89,20240311,897,-37.01,20230620,560,0.89,20240311,0.10,N,002630,500,592 억,,256386,N,N,2,N,00,N
|
|
20240313,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,0,3,0.00,64132210,113724,105.80,570,570,561,734,396,565,563.93,0.23,0,-12166,573,569,566,562,559,567,560,593,169,500,400,1,1,118583005,670,-5.38,0.94,03,0.10,-105.00,602.00,897,20230620,-37.01,560,20240311,0.89,632,-10.60,20240102,560,0.89,20240311,897,-37.01,20230620,560,0.89,20240311,0.10,N,002630,500,592 억,,268556,N,N,2,N,00,N
|
|
20240313,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,563,-2,5,-0.35,60348800,107025,99.57,570,570,561,734,396,565,563.88,0.23,0,-11865,573,569,566,562,559,567,560,593,169,500,400,1,1,118583005,668,-5.36,0.94,03,0.09,-105.00,602.00,897,20230620,-37.24,560,20240311,0.54,632,-10.92,20240102,560,0.54,20240311,897,-37.24,20230620,560,0.54,20240311,0.10,N,002630,500,592 억,,268556,N,N,1,N,00,N
|
|
20240313,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,1,2,0.18,49121406,87043,80.98,570,570,562,734,396,565,564.33,0.23,0,-7559,573,569,566,562,559,567,560,593,169,500,400,1,1,118583005,671,-5.39,0.94,03,0.07,-105.00,602.00,897,20230620,-36.90,560,20240311,1.07,632,-10.44,20240102,560,1.07,20240311,897,-36.90,20230620,560,1.07,20240311,0.10,N,002630,500,592 억,,268556,N,N,1,N,00,N
|
|
20240313,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,567,2,2,0.35,47324170,83860,78.02,570,570,562,734,396,565,564.32,0.23,0,-6957,573,569,566,562,559,567,560,593,169,500,400,1,1,118583005,672,-5.40,0.94,03,0.07,-105.00,602.00,897,20230620,-36.79,560,20240311,1.25,632,-10.28,20240102,560,1.25,20240311,897,-36.79,20230620,560,1.25,20240311,0.10,N,002630,500,592 억,,268556,N,N,1,N,00,N
|
|
20240313,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,3,2,0.53,47177206,83600,77.77,570,570,562,734,396,565,564.32,0.23,0,-6960,573,569,566,562,559,567,560,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.07,-105.00,602.00,897,20230620,-36.68,560,20240311,1.43,632,-10.13,20240102,560,1.43,20240311,897,-36.68,20230620,560,1.43,20240311,0.10,N,002630,500,592 억,,268556,N,N,1,N,00,N
|
|
20240313,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,1,2,0.18,40586053,71960,66.95,570,570,562,734,396,565,564.01,0.23,0,-4853,573,569,566,562,559,567,560,593,169,500,400,1,1,118583005,671,-5.39,0.94,03,0.06,-105.00,602.00,897,20230620,-36.90,560,20240311,1.07,632,-10.44,20240102,560,1.07,20240311,897,-36.90,20230620,560,1.07,20240311,0.10,N,002630,500,592 억,,268556,N,N,1,N,00,N
|
|
20240313,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,563,-2,5,-0.35,19952005,35358,32.89,570,570,562,734,396,565,564.29,0.23,0,-5965,573,569,566,562,559,567,560,593,169,500,400,1,1,118583005,668,-5.36,0.94,03,0.03,-105.00,602.00,897,20230620,-37.24,560,20240311,0.54,632,-10.92,20240102,560,0.54,20240311,897,-37.24,20230620,560,0.54,20240311,0.10,N,002630,500,592 억,,268556,N,N,1,N,00,N
|
|
20240313,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,570,5,2,0.88,441740,775,0.72,570,570,568,734,396,565,569.99,0.23,0,-107,573,569,566,562,559,567,560,593,169,500,400,1,1,118583005,676,-5.43,0.95,03,0.00,-105.00,602.00,897,20230620,-36.45,560,20240311,1.79,632,-9.81,20240102,560,1.79,20240311,897,-36.45,20230620,560,1.79,20240311,0.10,N,002630,500,592 억,,268556,N,N,1,N,00,N
|
|
20240312,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,-2,5,-0.35,60831376,107479,41.44,566,570,563,737,397,567,565.98,0.23,0,-5446,605,586,573,554,541,579,547,593,170,500,400,1,1,118583005,670,-5.38,0.94,03,0.09,-105.00,602.00,897,20230620,-37.01,560,20240311,0.89,632,-10.60,20240102,560,0.89,20240311,897,-37.01,20230620,560,0.89,20240311,0.10,N,002630,500,592 억,,273337,N,N,1,N,00,N
|
|
20240312,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,563,-4,5,-0.71,56975397,100645,38.80,566,570,563,737,397,567,566.10,0.23,0,-5282,605,586,573,554,541,579,547,593,170,500,400,1,1,118583005,668,-5.36,0.94,03,0.08,-105.00,602.00,897,20230620,-37.24,560,20240311,0.54,632,-10.92,20240102,560,0.54,20240311,897,-37.24,20230620,560,0.54,20240311,0.10,N,002630,500,592 억,,273337,N,N,1,N,00,N
|
|
20240312,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,564,-3,5,-0.53,46518100,82091,31.65,566,570,563,737,397,567,566.67,0.23,0,34,605,586,573,554,541,579,547,593,170,500,400,1,1,118583005,669,-5.37,0.94,03,0.07,-105.00,602.00,897,20230620,-37.12,560,20240311,0.71,632,-10.76,20240102,560,0.71,20240311,897,-37.12,20230620,560,0.71,20240311,0.10,N,002630,500,592 억,,273337,N,N,1,N,00,N
|
|
20240312,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,-1,5,-0.18,38985523,68732,26.50,566,570,563,737,397,567,567.21,0.23,0,1002,605,586,573,554,541,579,547,593,170,500,400,1,1,118583005,671,-5.39,0.94,03,0.06,-105.00,602.00,897,20230620,-36.90,560,20240311,1.07,632,-10.44,20240102,560,1.07,20240311,897,-36.90,20230620,560,1.07,20240311,0.10,N,002630,500,592 억,,273337,N,N,1,N,00,N
|
|
20240312,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,2,2,0.35,32677328,57578,22.20,566,570,563,737,397,567,567.53,0.23,0,1385,605,586,573,554,541,579,547,593,170,500,400,1,1,118583005,675,-5.42,0.95,03,0.05,-105.00,602.00,897,20230620,-36.57,560,20240311,1.61,632,-9.97,20240102,560,1.61,20240311,897,-36.57,20230620,560,1.61,20240311,0.10,N,002630,500,592 억,,273337,N,N,1,N,00,N
|
|
20240312,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,-1,5,-0.18,27974681,49276,19.00,566,570,563,737,397,567,567.71,0.23,0,2183,605,586,573,554,541,579,547,593,170,500,400,1,1,118583005,671,-5.39,0.94,03,0.04,-105.00,602.00,897,20230620,-36.90,560,20240311,1.07,632,-10.44,20240102,560,1.07,20240311,897,-36.90,20230620,560,1.07,20240311,0.10,N,002630,500,592 억,,273337,N,N,1,N,00,N
|
|
20240312,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,2,2,0.35,15248979,26851,10.35,566,570,563,737,397,567,567.91,0.23,0,1918,605,586,573,554,541,579,547,593,170,500,400,1,1,118583005,675,-5.42,0.95,03,0.02,-105.00,602.00,897,20230620,-36.57,560,20240311,1.61,632,-9.97,20240102,560,1.61,20240311,897,-36.57,20230620,560,1.61,20240311,0.10,N,002630,500,592 억,,273337,N,N,1,N,00,N
|
|
20240312,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,563,-4,5,-0.71,997424,1763,0.68,566,567,563,737,397,567,565.75,0.23,0,-719,605,586,573,554,541,579,547,593,170,500,400,1,1,118583005,668,-5.36,0.94,03,0.00,-105.00,602.00,897,20230620,-37.24,560,20240311,0.54,632,-10.92,20240102,560,0.54,20240311,897,-37.24,20230620,560,0.54,20240311,0.10,N,002630,500,592 억,,273337,N,N,1,N,00,N
|
|
20240311,160130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,567,-1,5,-0.18,148359159,259259,172.75,568,592,560,738,398,568,572.25,0.21,0,24089,575,571,568,564,561,573,566,593,170,500,400,1,1,118583005,672,-5.40,0.94,03,0.22,-105.00,602.00,897,20230620,-36.79,560,20240311,1.25,632,-10.28,20240102,560,1.25,20240311,897,-36.79,20230620,560,1.25,20240311,0.10,N,002630,500,592 억,,249913,N,N,1,N,00,N
|
|
20240311,150131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,569,1,2,0.18,139401160,243453,162.22,568,592,560,738,398,568,572.60,0.21,0,26772,575,571,568,564,561,573,566,593,170,500,400,1,1,118583005,675,-5.42,0.95,03,0.21,-105.00,602.00,897,20230620,-36.57,560,20240311,1.61,632,-9.97,20240102,560,1.61,20240311,897,-36.57,20230620,560,1.61,20240311,0.10,N,002630,500,592 억,,249913,N,N,3,N,00,N
|
|
20240311,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,575,7,2,1.23,95173812,165275,110.12,568,592,568,738,398,568,575.85,0.21,0,11687,575,571,568,564,561,573,566,593,170,500,400,1,1,118583005,682,-5.48,0.96,03,0.14,-105.00,602.00,897,20230620,-35.90,561,20240307,2.50,632,-9.02,20240102,561,2.50,20240307,897,-35.90,20230620,561,2.50,20240307,0.10,N,002630,500,592 억,,249913,N,N,3,N,00,N
|
|
20240311,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,575,7,2,1.23,84035797,145817,97.16,568,592,568,738,398,568,576.31,0.21,0,3526,575,571,568,564,561,573,566,593,170,500,400,1,1,118583005,682,-5.48,0.96,03,0.12,-105.00,602.00,897,20230620,-35.90,561,20240307,2.50,632,-9.02,20240102,561,2.50,20240307,897,-35.90,20230620,561,2.50,20240307,0.10,N,002630,500,592 억,,249913,N,N,3,N,00,N
|
|
20240311,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,9,2,1.58,79066810,137149,91.38,568,592,568,738,398,568,576.50,0.21,0,2763,575,571,568,564,561,573,566,593,170,500,400,1,1,118583005,684,-5.50,0.96,03,0.12,-105.00,602.00,897,20230620,-35.67,561,20240307,2.85,632,-8.70,20240102,561,2.85,20240307,897,-35.67,20230620,561,2.85,20240307,0.10,N,002630,500,592 억,,249913,N,N,3,N,00,N
|
|
20240311,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,16,2,2.82,64241486,111376,74.21,568,592,568,738,398,568,576.80,0.21,0,-2808,575,571,568,564,561,573,566,593,170,500,400,1,1,118583005,693,-5.56,0.97,03,0.09,-105.00,602.00,897,20230620,-34.89,561,20240307,4.10,632,-7.59,20240102,561,4.10,20240307,897,-34.89,20230620,561,4.10,20240307,0.10,N,002630,500,592 억,,249913,N,N,3,N,00,N
|
|
20240311,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,1,2,0.18,16551132,29094,19.39,568,573,568,738,398,568,568.88,0.21,0,2735,575,571,568,564,561,573,566,593,170,500,400,1,1,118583005,675,-5.42,0.95,03,0.02,-105.00,602.00,897,20230620,-36.57,561,20240307,1.43,632,-9.97,20240102,561,1.43,20240307,897,-36.57,20230620,561,1.43,20240307,0.10,N,002630,500,592 억,,249913,N,N,3,N,00,N
|
|
20240311,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,0,3,0.00,1870428,3293,2.19,568,569,568,738,398,568,568.00,0.21,0,-323,575,571,568,564,561,573,566,593,170,500,400,1,1,118583005,674,-5.41,0.94,03,0.00,-105.00,602.00,897,20230620,-36.68,561,20240307,1.25,632,-10.13,20240102,561,1.25,20240307,897,-36.68,20230620,561,1.25,20240307,0.10,N,002630,500,592 억,,249913,N,N,3,N,00,N
|
|
20240308,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,2,2,0.35,85070571,149850,80.87,566,572,565,735,397,566,567.70,0.20,0,10648,573,569,565,561,557,571,563,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.13,-105.00,602.00,897,20230620,-36.68,561,20240307,1.25,632,-10.13,20240102,561,1.25,20240307,897,-36.68,20230620,561,1.25,20240307,0.09,N,002630,500,592 억,,239267,N,N,3,N,00,N
|
|
20240308,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,3,2,0.53,76937697,135534,73.14,566,572,565,735,397,566,567.66,0.20,0,7959,573,569,565,561,557,571,563,593,169,500,400,1,1,118583005,675,-5.42,0.95,03,0.11,-105.00,602.00,897,20230620,-36.57,561,20240307,1.43,632,-9.97,20240102,561,1.43,20240307,897,-36.57,20230620,561,1.43,20240307,0.09,N,002630,500,592 억,,239267,N,N,1,N,00,N
|
|
20240308,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,2,2,0.35,71208799,125432,67.69,566,572,565,735,397,566,567.71,0.20,0,4640,573,569,565,561,557,571,563,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.11,-105.00,602.00,897,20230620,-36.68,561,20240307,1.25,632,-10.13,20240102,561,1.25,20240307,897,-36.68,20230620,561,1.25,20240307,0.09,N,002630,500,592 억,,239267,N,N,1,N,00,N
|
|
20240308,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,3,2,0.53,65672060,115661,62.42,566,572,565,735,397,566,567.80,0.20,0,2304,573,569,565,561,557,571,563,593,169,500,400,1,1,118583005,675,-5.42,0.95,03,0.10,-105.00,602.00,897,20230620,-36.57,561,20240307,1.43,632,-9.97,20240102,561,1.43,20240307,897,-36.57,20230620,561,1.43,20240307,0.09,N,002630,500,592 억,,239267,N,N,1,N,00,N
|
|
20240308,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,2,2,0.35,53959493,95015,51.28,566,572,565,735,397,566,567.90,0.20,0,967,573,569,565,561,557,571,563,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.08,-105.00,602.00,897,20230620,-36.68,561,20240307,1.25,632,-10.13,20240102,561,1.25,20240307,897,-36.68,20230620,561,1.25,20240307,0.09,N,002630,500,592 억,,239267,N,N,1,N,00,N
|
|
20240308,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,2,2,0.35,29373808,51854,27.98,566,570,565,735,397,566,566.47,0.20,0,-658,573,569,565,561,557,571,563,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.04,-105.00,602.00,897,20230620,-36.68,561,20240307,1.25,632,-10.13,20240102,561,1.25,20240307,897,-36.68,20230620,561,1.25,20240307,0.09,N,002630,500,592 억,,239267,N,N,1,N,00,N
|
|
20240308,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,2,2,0.35,15170468,26761,14.44,566,570,566,735,397,566,566.89,0.20,0,-379,573,569,565,561,557,571,563,593,169,500,400,1,1,118583005,674,-5.41,0.94,03,0.02,-105.00,602.00,897,20230620,-36.68,561,20240307,1.25,632,-10.13,20240102,561,1.25,20240307,897,-36.68,20230620,561,1.25,20240307,0.09,N,002630,500,592 억,,239267,N,N,1,N,00,N
|
|
20240308,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,570,4,2,0.71,979672,1730,0.93,566,570,566,735,397,566,566.28,0.20,0,-231,573,569,565,561,557,571,563,593,169,500,400,1,1,118583005,676,-5.43,0.95,03,0.00,-105.00,602.00,897,20230620,-36.45,561,20240307,1.60,632,-9.81,20240102,561,1.60,20240307,897,-36.45,20230620,561,1.60,20240307,0.09,N,002630,500,592 억,,239267,N,N,1,N,00,N
|
|
20240307,160129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,566,-1,5,-0.18,104513631,185196,80.46,563,569,561,737,397,567,564.34,0.20,0,-1602,581,573,569,561,557,572,560,593,170,500,400,1,1,118583005,671,-5.39,0.94,03,0.16,-105.00,602.00,897,20230620,-36.90,561,20240307,0.89,632,-10.44,20240102,561,0.89,20240307,897,-36.90,20230620,561,0.89,20240307,0.09,N,002630,500,592 억,,241039,N,N,1,N,00,N
|
|
20240307,150129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,568,1,2,0.18,102853703,182266,79.18,563,569,561,737,397,567,564.31,0.20,0,-1396,581,573,569,561,557,572,560,593,170,500,400,1,1,118583005,674,-5.41,0.94,03,0.15,-105.00,602.00,897,20230620,-36.68,561,20240307,1.25,632,-10.13,20240102,561,1.25,20240307,897,-36.68,20230620,561,1.25,20240307,0.09,N,002630,500,592 억,,241039,N,N,126,N,00,N
|
|
20240307,140129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,567,0,3,0.00,97418033,172676,75.02,563,569,561,737,397,567,564.17,0.20,0,-1092,581,573,569,561,557,572,560,593,170,500,400,1,1,118583005,672,-5.40,0.94,03,0.15,-105.00,602.00,897,20230620,-36.79,561,20240307,1.07,632,-10.28,20240102,561,1.07,20240307,897,-36.79,20230620,561,1.07,20240307,0.09,N,002630,500,592 억,,241039,N,N,126,N,00,N
|
|
20240307,130128,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,562,-5,5,-0.88,92453750,163894,71.20,563,569,561,737,397,567,564.11,0.20,0,-1252,581,573,569,561,557,572,560,593,170,500,400,1,1,118583005,666,-5.35,0.93,03,0.14,-105.00,602.00,897,20230620,-37.35,561,20240307,0.18,632,-11.08,20240102,561,0.18,20240307,897,-37.35,20230620,561,0.18,20240307,0.09,N,002630,500,592 억,,241039,N,N,126,N,00,N
|
|
20240307,120129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,561,-6,5,-1.06,68511455,121310,52.70,563,569,561,737,397,567,564.76,0.20,0,-1249,581,573,569,561,557,572,560,593,170,500,400,1,1,118583005,665,-5.34,0.93,03,0.10,-105.00,602.00,897,20230620,-37.46,561,20240307,0.00,632,-11.23,20240102,561,0.00,20240307,897,-37.46,20230620,561,0.00,20240307,0.09,N,002630,500,592 억,,241039,N,N,126,N,00,N
|
|
20240307,110130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,563,-4,5,-0.71,45449994,80323,34.90,563,569,563,737,397,567,565.84,0.20,0,-1253,581,573,569,561,557,572,560,593,170,500,400,1,1,118583005,668,-5.36,0.94,03,0.07,-105.00,602.00,897,20230620,-37.24,563,20240307,0.00,632,-10.92,20240102,563,0.00,20240307,897,-37.24,20230620,563,0.00,20240307,0.09,N,002630,500,592 억,,241039,N,N,126,N,00,N
|
|
20240307,100130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,567,0,3,0.00,27604224,48705,21.16,563,569,563,737,397,567,566.76,0.20,0,-822,581,573,569,561,557,572,560,593,170,500,400,1,1,118583005,672,-5.40,0.94,03,0.04,-105.00,602.00,897,20230620,-36.79,563,20240307,0.71,632,-10.28,20240102,563,0.71,20240307,897,-36.79,20230620,563,0.71,20240307,0.09,N,002630,500,592 억,,241039,N,N,126,N,00,N
|
|
20240307,090129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,563,-4,5,-0.71,106407,189,0.08,563,563,563,737,397,567,563.00,0.20,0,-28,581,573,569,561,557,572,560,593,170,500,400,1,1,118583005,668,-5.36,0.94,03,0.00,-105.00,602.00,897,20230620,-37.24,563,20240307,0.00,632,-10.92,20240102,563,0.00,20240307,897,-37.24,20230620,563,0.00,20240307,0.09,N,002630,500,592 억,,241039,N,N,126,N,00,N
|
|
20240306,160129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,567,-11,5,-1.90,130912165,229845,203.75,573,577,565,751,405,578,569.57,0.22,0,-15950,584,580,578,574,572,581,575,593,173,500,410,1,1,118583005,672,-5.40,0.94,03,0.19,-105.00,602.00,897,20230620,-36.79,565,20240306,0.35,632,-10.28,20240102,565,0.35,20240306,897,-36.79,20230620,565,0.35,20240306,0.08,N,002630,500,592 억,,256989,N,N,126,N,00,N
|
|
20240306,150129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,567,-11,5,-1.90,128070186,224842,199.32,573,577,565,751,405,578,569.60,0.22,0,-15953,584,580,578,574,572,581,575,593,173,500,410,1,1,118583005,672,-5.40,0.94,03,0.19,-105.00,602.00,897,20230620,-36.79,565,20240306,0.35,632,-10.28,20240102,565,0.35,20240306,897,-36.79,20230620,565,0.35,20240306,0.08,N,002630,500,592 억,,256989,N,N,56,N,00,N
|
|
20240306,140129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,568,-10,5,-1.73,95697331,167693,148.66,573,577,567,751,405,578,570.67,0.22,0,-12120,584,580,578,574,572,581,575,593,173,500,410,1,1,118583005,674,-5.41,0.94,03,0.14,-105.00,602.00,897,20230620,-36.68,567,20240306,0.18,632,-10.13,20240102,567,0.18,20240306,897,-36.68,20230620,567,0.18,20240306,0.08,N,002630,500,592 억,,256989,N,N,56,N,00,N
|
|
20240306,130129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,571,-7,5,-1.21,76046359,133145,118.03,573,577,569,751,405,578,571.15,0.22,0,-11939,584,580,578,574,572,581,575,593,173,500,410,1,1,118583005,677,-5.44,0.95,03,0.11,-105.00,602.00,897,20230620,-36.34,569,20240306,0.35,632,-9.65,20240102,569,0.35,20240306,897,-36.34,20230620,569,0.35,20240306,0.08,N,002630,500,592 억,,256989,N,N,56,N,00,N
|
|
20240306,120129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,572,-6,5,-1.04,61330788,107333,95.15,573,577,570,751,405,578,571.41,0.22,0,-2828,584,580,578,574,572,581,575,593,173,500,410,1,1,118583005,678,-5.45,0.95,03,0.09,-105.00,602.00,897,20230620,-36.23,570,20240306,0.35,632,-9.49,20240102,570,0.35,20240306,897,-36.23,20230620,570,0.35,20240306,0.08,N,002630,500,592 억,,256989,N,N,56,N,00,N
|
|
20240306,110129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,573,-5,5,-0.87,44589140,78020,69.16,573,577,570,751,405,578,571.51,0.22,0,8308,584,580,578,574,572,581,575,593,173,500,410,1,1,118583005,679,-5.46,0.95,03,0.07,-105.00,602.00,897,20230620,-36.12,570,20240306,0.53,632,-9.34,20240102,570,0.53,20240306,897,-36.12,20230620,570,0.53,20240306,0.08,N,002630,500,592 억,,256989,N,N,56,N,00,N
|
|
20240306,100128,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,573,-5,5,-0.87,36347117,63619,56.40,573,577,570,751,405,578,571.32,0.22,0,9363,584,580,578,574,572,581,575,593,173,500,410,1,1,118583005,679,-5.46,0.95,03,0.05,-105.00,602.00,897,20230620,-36.12,570,20240306,0.53,632,-9.34,20240102,570,0.53,20240306,897,-36.12,20230620,570,0.53,20240306,0.08,N,002630,500,592 억,,256989,N,N,56,N,00,N
|
|
20240306,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,573,-5,5,-0.87,33234,58,0.05,573,573,573,751,405,578,573.00,0.22,0,-8,584,580,578,574,572,581,575,593,173,500,410,1,1,118583005,679,-5.46,0.95,03,0.00,-105.00,602.00,897,20230620,-36.12,570,20231226,0.53,632,-9.34,20240102,572,0.17,20240304,897,-36.12,20230620,570,0.53,20231226,0.08,N,002630,500,592 억,,256989,N,N,56,N,00,N
|
|
20240305,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,578,0,3,0.00,65245919,112803,63.96,578,582,576,751,405,578,578.41,0.23,0,-17364,584,580,576,572,568,579,571,593,173,500,410,1,1,118583005,685,-5.50,0.96,03,0.10,-105.00,602.00,897,20230620,-35.56,570,20231226,1.40,632,-8.54,20240102,572,1.05,20240304,897,-35.56,20230620,570,1.40,20231226,0.08,N,002630,500,592 억,,274353,N,N,56,N,00,N
|
|
20240305,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,578,0,3,0.00,59571789,102960,58.38,578,582,576,751,405,578,578.59,0.23,0,-17427,584,580,576,572,568,579,571,593,173,500,410,1,1,118583005,685,-5.50,0.96,03,0.09,-105.00,602.00,897,20230620,-35.56,570,20231226,1.40,632,-8.54,20240102,572,1.05,20240304,897,-35.56,20230620,570,1.40,20231226,0.08,N,002630,500,592 억,,274353,N,N,86,N,00,N
|
|
20240305,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,578,0,3,0.00,46016821,79499,45.07,578,582,576,751,405,578,578.84,0.23,0,-17105,584,580,576,572,568,579,571,593,173,500,410,1,1,118583005,685,-5.50,0.96,03,0.07,-105.00,602.00,897,20230620,-35.56,570,20231226,1.40,632,-8.54,20240102,572,1.05,20240304,897,-35.56,20230620,570,1.40,20231226,0.08,N,002630,500,592 억,,274353,N,N,86,N,00,N
|
|
20240305,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,-1,5,-0.17,33171099,57274,32.47,578,582,576,751,405,578,579.17,0.23,0,-17105,584,580,576,572,568,579,571,593,173,500,410,1,1,118583005,684,-5.50,0.96,03,0.05,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,572,0.87,20240304,897,-35.67,20230620,570,1.23,20231226,0.08,N,002630,500,592 억,,274353,N,N,86,N,00,N
|
|
20240305,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,577,-1,5,-0.17,31594444,54544,30.93,578,582,576,751,405,578,579.25,0.23,0,-17121,584,580,576,572,568,579,571,593,173,500,410,1,1,118583005,684,-5.50,0.96,03,0.05,-105.00,602.00,897,20230620,-35.67,570,20231226,1.23,632,-8.70,20240102,572,0.87,20240304,897,-35.67,20230620,570,1.23,20231226,0.08,N,002630,500,592 억,,274353,N,N,86,N,00,N
|
|
20240305,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,2,2,0.35,24240948,41804,23.70,578,582,576,751,405,578,579.87,0.23,0,-17121,584,580,576,572,568,579,571,593,173,500,410,1,1,118583005,688,-5.52,0.96,03,0.04,-105.00,602.00,897,20230620,-35.34,570,20231226,1.75,632,-8.23,20240102,572,1.40,20240304,897,-35.34,20230620,570,1.75,20231226,0.08,N,002630,500,592 억,,274353,N,N,86,N,00,N
|
|
20240305,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,3,2,0.52,21145314,36463,20.67,578,582,576,751,405,578,579.91,0.23,0,-16799,584,580,576,572,568,579,571,593,173,500,410,1,1,118583005,689,-5.53,0.97,03,0.03,-105.00,602.00,897,20230620,-35.23,570,20231226,1.93,632,-8.07,20240102,572,1.57,20240304,897,-35.23,20230620,570,1.93,20231226,0.08,N,002630,500,592 억,,274353,N,N,86,N,00,N
|
|
20240305,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,1,2,0.17,1538646,2662,1.51,578,579,578,751,405,578,578.00,0.23,0,-400,584,580,576,572,568,579,571,593,173,500,410,1,1,118583005,687,-5.51,0.96,03,0.00,-105.00,602.00,897,20230620,-35.45,570,20231226,1.58,632,-8.39,20240102,572,1.22,20240304,897,-35.45,20230620,570,1.58,20231226,0.08,N,002630,500,592 억,,274353,N,N,86,N,00,N
|
|
20240304,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,578,-1,5,-0.17,101270340,176325,149.80,579,580,572,752,406,579,574.34,0.25,0,-17693,586,582,578,574,570,580,572,593,173,500,410,1,1,118583005,685,-5.50,0.96,03,0.15,-105.00,602.00,897,20230620,-35.56,570,20231226,1.40,632,-8.54,20240102,572,1.05,20240304,897,-35.56,20230620,570,1.40,20231226,0.08,N,002630,500,592 억,,292046,N,N,86,N,00,N
|
|
20240304,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,-5,5,-0.86,92211785,160647,136.48,579,580,572,752,406,579,574.00,0.25,0,-17008,586,582,578,574,570,580,572,593,173,500,410,1,1,118583005,681,-5.47,0.95,03,0.14,-105.00,602.00,897,20230620,-36.01,570,20231226,0.70,632,-9.18,20240102,572,0.35,20240304,897,-36.01,20230620,570,0.70,20231226,0.08,N,002630,500,592 억,,292046,N,N,125,N,00,N
|
|
20240304,140126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,572,-7,5,-1.21,61369918,106866,90.79,579,580,572,752,406,579,574.27,0.25,0,-16001,586,582,578,574,570,580,572,593,173,500,410,1,1,118583005,678,-5.45,0.95,03,0.09,-105.00,602.00,897,20230620,-36.23,570,20231226,0.35,632,-9.49,20240102,572,0.00,20240304,897,-36.23,20230620,570,0.35,20231226,0.08,N,002630,500,592 억,,292046,N,N,125,N,00,N
|
|
20240304,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,-5,5,-0.86,37080098,64494,54.79,579,580,572,752,406,579,574.94,0.25,0,-11479,586,582,578,574,570,580,572,593,173,500,410,1,1,118583005,681,-5.47,0.95,03,0.05,-105.00,602.00,897,20230620,-36.01,570,20231226,0.70,632,-9.18,20240102,572,0.35,20240304,897,-36.01,20230620,570,0.70,20231226,0.08,N,002630,500,592 억,,292046,N,N,125,N,00,N
|
|
20240304,120125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,-5,5,-0.86,30830427,53615,45.55,579,580,572,752,406,579,575.03,0.25,0,-10592,586,582,578,574,570,580,572,593,173,500,410,1,1,118583005,681,-5.47,0.95,03,0.05,-105.00,602.00,897,20230620,-36.01,570,20231226,0.70,632,-9.18,20240102,572,0.35,20240304,897,-36.01,20230620,570,0.70,20231226,0.08,N,002630,500,592 억,,292046,N,N,125,N,00,N
|
|
20240304,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,-5,5,-0.86,24318750,42269,35.91,579,580,572,752,406,579,575.33,0.25,0,-7977,586,582,578,574,570,580,572,593,173,500,410,1,1,118583005,681,-5.47,0.95,03,0.04,-105.00,602.00,897,20230620,-36.01,570,20231226,0.70,632,-9.18,20240102,572,0.35,20240304,897,-36.01,20230620,570,0.70,20231226,0.08,N,002630,500,592 억,,292046,N,N,125,N,00,N
|
|
20240304,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,576,-3,5,-0.52,17102260,29729,25.26,579,580,572,752,406,579,575.27,0.25,0,-6637,586,582,578,574,570,580,572,593,173,500,410,1,1,118583005,683,-5.49,0.96,03,0.03,-105.00,602.00,897,20230620,-35.79,570,20231226,1.05,632,-8.86,20240102,572,0.70,20240304,897,-35.79,20230620,570,1.05,20231226,0.08,N,002630,500,592 억,,292046,N,N,125,N,00,N
|
|
20240304,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,579,0,3,0.00,702906,1214,1.03,579,579,579,752,406,579,579.00,0.25,0,-124,586,582,578,574,570,580,572,593,173,500,410,1,1,118583005,687,-5.51,0.96,03,0.00,-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,,292046,N,N,125,N,00,N
|