170 lines
66 KiB
CSV
170 lines
66 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
|
|
20240430,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-4,5,-0.76,47938827,91378,123.03,526,528,522,683,369,526,524.62,0.22,0,5062,531,528,525,522,519,529,523,593,157,500,380,1,1,118583005,619,-4.97,0.87,03,0.08,-105.00,602.00,897,20230620,-41.81,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,897,-41.81,20230620,496,5.24,20240426,0.14,N,002630,500,592 억,,266008,N,N,2,N,00,N
|
|
20240430,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,0,3,0.00,31903144,60718,81.75,526,528,523,683,369,526,525.43,0.22,0,1895,531,528,525,522,519,529,523,593,157,500,380,1,1,118583005,624,-5.01,0.87,03,0.05,-105.00,602.00,897,20230620,-41.36,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,897,-41.36,20230620,496,6.05,20240426,0.14,N,002630,500,592 억,,266008,N,N,2,N,00,N
|
|
20240430,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-2,5,-0.38,30657957,58351,78.56,526,528,523,683,369,526,525.41,0.22,0,1895,531,528,525,522,519,529,523,593,157,500,380,1,1,118583005,621,-4.99,0.87,03,0.05,-105.00,602.00,897,20230620,-41.58,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,897,-41.58,20230620,496,5.65,20240426,0.14,N,002630,500,592 억,,266008,N,N,2,N,00,N
|
|
20240430,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-2,5,-0.38,28042212,53363,71.85,526,528,523,683,369,526,525.50,0.22,0,1837,531,528,525,522,519,529,523,593,157,500,380,1,1,118583005,621,-4.99,0.87,03,0.05,-105.00,602.00,897,20230620,-41.58,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,897,-41.58,20230620,496,5.65,20240426,0.14,N,002630,500,592 억,,266008,N,N,2,N,00,N
|
|
20240430,120137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,17745898,33733,45.42,526,528,523,683,369,526,526.07,0.22,0,1019,531,528,525,522,519,529,523,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.03,-105.00,602.00,897,20230620,-41.25,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,897,-41.25,20230620,496,6.25,20240426,0.14,N,002630,500,592 억,,266008,N,N,2,N,00,N
|
|
20240430,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,12950614,24633,33.17,526,528,523,683,369,526,525.74,0.22,0,1019,531,528,525,522,519,529,523,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.02,-105.00,602.00,897,20230620,-41.25,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,897,-41.25,20230620,496,6.25,20240426,0.14,N,002630,500,592 억,,266008,N,N,2,N,00,N
|
|
20240430,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-2,5,-0.38,7992554,15216,20.49,526,527,523,683,369,526,525.27,0.22,0,1019,531,528,525,522,519,529,523,593,157,500,380,1,1,118583005,621,-4.99,0.87,03,0.01,-105.00,602.00,897,20230620,-41.58,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,897,-41.58,20230620,496,5.65,20240426,0.14,N,002630,500,592 억,,266008,N,N,2,N,00,N
|
|
20240430,090140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,0,3,0.00,90472,172,0.23,526,526,526,683,369,526,526.00,0.22,0,-25,531,528,525,522,519,529,523,593,157,500,380,1,1,118583005,624,-5.01,0.87,03,0.00,-105.00,602.00,897,20230620,-41.36,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,897,-41.36,20230620,496,6.05,20240426,0.14,N,002630,500,592 억,,266008,N,N,2,N,00,N
|
|
20240429,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,0,3,0.00,39036720,74274,30.04,526,528,522,683,369,526,525.58,0.22,0,5231,555,540,518,503,481,529,492,593,157,500,380,1,1,118583005,624,-5.01,0.87,03,0.06,-105.00,602.00,897,20230620,-41.36,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,897,-41.36,20230620,496,6.05,20240426,0.14,N,002630,500,592 억,,260667,N,N,2,N,00,N
|
|
20240429,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,-3,5,-0.57,37206443,70779,28.63,526,528,522,683,369,526,525.67,0.22,0,5184,555,540,518,503,481,529,492,593,157,500,380,1,1,118583005,620,-4.98,0.87,03,0.06,-105.00,602.00,897,20230620,-41.69,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,897,-41.69,20230620,496,5.44,20240426,0.14,N,002630,500,592 억,,260667,N,N,2,N,00,N
|
|
20240429,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,24721227,46979,19.00,526,528,522,683,369,526,526.22,0.22,0,237,555,540,518,503,481,529,492,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.04,-105.00,602.00,897,20230620,-41.25,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,897,-41.25,20230620,496,6.25,20240426,0.14,N,002630,500,592 억,,260667,N,N,2,N,00,N
|
|
20240429,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,22427275,42624,17.24,526,528,522,683,369,526,526.17,0.22,0,-577,555,540,518,503,481,529,492,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.04,-105.00,602.00,897,20230620,-41.25,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,897,-41.25,20230620,496,6.25,20240426,0.14,N,002630,500,592 억,,260667,N,N,2,N,00,N
|
|
20240429,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,21036226,39983,16.17,526,528,522,683,369,526,526.13,0.22,0,-577,555,540,518,503,481,529,492,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.03,-105.00,602.00,897,20230620,-41.25,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,897,-41.25,20230620,496,6.25,20240426,0.14,N,002630,500,592 억,,260667,N,N,2,N,00,N
|
|
20240429,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,19156618,36415,14.73,526,528,522,683,369,526,526.06,0.22,0,-577,555,540,518,503,481,529,492,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.03,-105.00,602.00,897,20230620,-41.25,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,897,-41.25,20230620,496,6.25,20240426,0.14,N,002630,500,592 억,,260667,N,N,2,N,00,N
|
|
20240429,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,6457329,12278,4.97,526,528,522,683,369,526,525.93,0.22,0,-514,555,540,518,503,481,529,492,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.01,-105.00,602.00,897,20230620,-41.25,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,897,-41.25,20230620,496,6.25,20240426,0.14,N,002630,500,592 억,,260667,N,N,2,N,00,N
|
|
20240429,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,2,2,0.38,659096,1253,0.51,526,528,526,683,369,526,526.01,0.22,0,-390,555,540,518,503,481,529,492,593,157,500,380,1,1,118583005,626,-5.03,0.88,03,0.00,-105.00,602.00,897,20230620,-41.14,496,20240426,6.45,632,-16.46,20240102,496,6.45,20240426,897,-41.14,20230620,496,6.45,20240426,0.14,N,002630,500,592 억,,260667,N,N,2,N,00,N
|
|
20240426,160135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,526,-6,5,-1.13,129148756,246752,785.73,532,533,496,691,373,532,523.39,0.23,0,-10967,536,533,531,528,526,535,530,593,159,500,390,1,1,118583005,624,-5.01,0.87,03,0.21,-105.00,602.00,897,20230620,-41.36,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,897,-41.36,20230620,496,6.05,20240426,0.14,N,002630,500,592 억,,271632,N,N,2,N,00,N
|
|
20240426,150136,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,526,-6,5,-1.13,121260229,231624,737.56,532,533,496,691,373,532,523.52,0.23,0,-11172,536,533,531,528,526,535,530,593,159,500,390,1,1,118583005,624,-5.01,0.87,03,0.20,-105.00,602.00,897,20230620,-41.36,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,897,-41.36,20230620,496,6.05,20240426,0.14,N,002630,500,592 억,,271632,N,N,0,N,00,N
|
|
20240426,140135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,523,-9,5,-1.69,109677372,209612,667.47,532,533,496,691,373,532,523.24,0.23,0,-6036,536,533,531,528,526,535,530,593,159,500,390,1,1,118583005,620,-4.98,0.87,03,0.18,-105.00,602.00,897,20230620,-41.69,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,897,-41.69,20230620,496,5.44,20240426,0.14,N,002630,500,592 억,,271632,N,N,0,N,00,N
|
|
20240426,130135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,524,-8,5,-1.50,105246906,201115,640.41,532,533,496,691,373,532,523.32,0.23,0,-5330,536,533,531,528,526,535,530,593,159,500,390,1,1,118583005,621,-4.99,0.87,03,0.17,-105.00,602.00,897,20230620,-41.58,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,897,-41.58,20230620,496,5.65,20240426,0.14,N,002630,500,592 억,,271632,N,N,0,N,00,N
|
|
20240426,120135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,524,-8,5,-1.50,95044268,181547,578.10,532,533,496,691,373,532,523.52,0.23,0,-1584,536,533,531,528,526,535,530,593,159,500,390,1,1,118583005,621,-4.99,0.87,03,0.15,-105.00,602.00,897,20230620,-41.58,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,897,-41.58,20230620,496,5.65,20240426,0.14,N,002630,500,592 억,,271632,N,N,0,N,00,N
|
|
20240426,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,529,-3,5,-0.56,35567882,67341,214.43,532,533,524,691,373,532,528.18,0.23,0,-5581,536,533,531,528,526,535,530,593,159,500,390,1,1,118583005,627,-5.04,0.88,03,0.06,-105.00,602.00,897,20230620,-41.03,523,20240417,1.15,632,-16.30,20240102,523,1.15,20240417,897,-41.03,20230620,523,1.15,20240417,0.14,N,002630,500,592 억,,271632,N,N,0,N,00,N
|
|
20240426,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,13293183,25058,79.79,532,533,529,691,373,532,530.50,0.23,0,-1319,536,533,531,528,526,535,530,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.02,-105.00,602.00,897,20230620,-40.69,523,20240417,1.72,632,-15.82,20240102,523,1.72,20240417,897,-40.69,20230620,523,1.72,20240417,0.14,N,002630,500,592 억,,271632,N,N,0,N,00,N
|
|
20240426,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,27132,51,0.16,532,532,532,691,373,532,532.00,0.23,0,-7,536,533,531,528,526,535,530,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.00,-105.00,602.00,897,20230620,-40.69,523,20240417,1.72,632,-15.82,20240102,523,1.72,20240417,897,-40.69,20230620,523,1.72,20240417,0.14,N,002630,500,592 억,,271632,N,N,0,N,00,N
|
|
20240425,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,3,2,0.57,16680107,31404,52.23,529,534,529,687,371,529,531.15,0.23,0,-1130,533,530,529,526,525,532,528,593,158,500,390,1,1,118583005,631,-5.07,0.88,03,0.03,-105.00,602.00,897,20230620,-40.69,523,20240417,1.72,632,-15.82,20240102,523,1.72,20240417,897,-40.69,20230620,523,1.72,20240417,0.14,N,002630,500,592 억,,271362,N,N,10,N,00,N
|
|
20240425,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,3,2,0.57,16345278,30774,51.18,529,534,529,687,371,529,531.14,0.23,0,-1271,533,530,529,526,525,532,528,593,158,500,390,1,1,118583005,631,-5.07,0.88,03,0.03,-105.00,602.00,897,20230620,-40.69,523,20240417,1.72,632,-15.82,20240102,523,1.72,20240417,897,-40.69,20230620,523,1.72,20240417,0.14,N,002630,500,592 억,,271362,N,N,10,N,00,N
|
|
20240425,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,3,2,0.57,12960549,24405,40.59,529,534,529,687,371,529,531.06,0.23,0,-1271,533,530,529,526,525,532,528,593,158,500,390,1,1,118583005,631,-5.07,0.88,03,0.02,-105.00,602.00,897,20230620,-40.69,523,20240417,1.72,632,-15.82,20240102,523,1.72,20240417,897,-40.69,20230620,523,1.72,20240417,0.14,N,002630,500,592 억,,271362,N,N,10,N,00,N
|
|
20240425,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,4,2,0.76,12409049,23369,38.87,529,534,529,687,371,529,531.00,0.23,0,-1021,533,530,529,526,525,532,528,593,158,500,390,1,1,118583005,632,-5.08,0.89,03,0.02,-105.00,602.00,897,20230620,-40.58,523,20240417,1.91,632,-15.66,20240102,523,1.91,20240417,897,-40.58,20230620,523,1.91,20240417,0.14,N,002630,500,592 억,,271362,N,N,10,N,00,N
|
|
20240425,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,1,2,0.19,11147610,20990,34.91,529,534,529,687,371,529,531.09,0.23,0,-1021,533,530,529,526,525,532,528,593,158,500,390,1,1,118583005,628,-5.05,0.88,03,0.02,-105.00,602.00,897,20230620,-40.91,523,20240417,1.34,632,-16.14,20240102,523,1.34,20240417,897,-40.91,20230620,523,1.34,20240417,0.14,N,002630,500,592 억,,271362,N,N,10,N,00,N
|
|
20240425,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,4,2,0.76,9042712,17030,28.32,529,533,529,687,371,529,530.99,0.23,0,-1408,533,530,529,526,525,532,528,593,158,500,390,1,1,118583005,632,-5.08,0.89,03,0.01,-105.00,602.00,897,20230620,-40.58,523,20240417,1.91,632,-15.66,20240102,523,1.91,20240417,897,-40.58,20230620,523,1.91,20240417,0.14,N,002630,500,592 억,,271362,N,N,10,N,00,N
|
|
20240425,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,2,2,0.38,2516362,4752,7.90,529,531,529,687,371,529,529.54,0.23,0,-8,533,530,529,526,525,532,528,593,158,500,390,1,1,118583005,630,-5.06,0.88,03,0.00,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,271362,N,N,10,N,00,N
|
|
20240425,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,529,0,3,0.00,30682,58,0.10,529,529,529,687,371,529,529.00,0.23,0,-8,533,530,529,526,525,532,528,593,158,500,390,1,1,118583005,627,-5.04,0.88,03,0.00,-105.00,602.00,897,20230620,-41.03,523,20240417,1.15,632,-16.30,20240102,523,1.15,20240417,897,-41.03,20230620,523,1.15,20240417,0.14,N,002630,500,592 억,,271362,N,N,10,N,00,N
|
|
20240424,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,529,2,2,0.38,31817785,60090,36.96,528,532,528,685,369,527,529.50,0.23,0,3079,536,531,529,524,522,530,523,593,158,500,380,1,1,118583005,627,-5.04,0.88,03,0.05,-105.00,602.00,897,20230620,-41.03,523,20240417,1.15,632,-16.30,20240102,523,1.15,20240417,897,-41.03,20230620,523,1.15,20240417,0.14,N,002630,500,592 억,,268283,N,N,10,N,00,N
|
|
20240424,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,529,2,2,0.38,30591897,57773,35.53,528,532,528,685,369,527,529.52,0.23,0,2382,536,531,529,524,522,530,523,593,158,500,380,1,1,118583005,627,-5.04,0.88,03,0.05,-105.00,602.00,897,20230620,-41.03,523,20240417,1.15,632,-16.30,20240102,523,1.15,20240417,897,-41.03,20230620,523,1.15,20240417,0.14,N,002630,500,592 억,,268283,N,N,0,N,00,N
|
|
20240424,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,4,2,0.76,27785232,52466,32.27,528,532,528,685,369,527,529.59,0.23,0,1920,536,531,529,524,522,530,523,593,158,500,380,1,1,118583005,630,-5.06,0.88,03,0.04,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,268283,N,N,0,N,00,N
|
|
20240424,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,4,2,0.76,26104013,49295,30.32,528,532,528,685,369,527,529.55,0.23,0,676,536,531,529,524,522,530,523,593,158,500,380,1,1,118583005,630,-5.06,0.88,03,0.04,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,268283,N,N,0,N,00,N
|
|
20240424,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,4,2,0.76,24471969,46221,28.43,528,532,528,685,369,527,529.46,0.23,0,676,536,531,529,524,522,530,523,593,158,500,380,1,1,118583005,630,-5.06,0.88,03,0.04,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,268283,N,N,0,N,00,N
|
|
20240424,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,4,2,0.76,23291596,43997,27.06,528,532,528,685,369,527,529.39,0.23,0,676,536,531,529,524,522,530,523,593,158,500,380,1,1,118583005,630,-5.06,0.88,03,0.04,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,268283,N,N,0,N,00,N
|
|
20240424,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,4,2,0.76,7689128,14522,8.93,528,532,528,685,369,527,529.48,0.23,0,-61,536,531,529,524,522,530,523,593,158,500,380,1,1,118583005,630,-5.06,0.88,03,0.01,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,268283,N,N,0,N,00,N
|
|
20240424,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,1,2,0.19,287760,545,0.34,528,528,528,685,369,527,528.00,0.23,0,-61,536,531,529,524,522,530,523,593,158,500,380,1,1,118583005,626,-5.03,0.88,03,0.00,-105.00,602.00,897,20230620,-41.14,523,20240417,0.96,632,-16.46,20240102,523,0.96,20240417,897,-41.14,20230620,523,0.96,20240417,0.14,N,002630,500,592 억,,268283,N,N,0,N,00,N
|
|
20240423,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,-3,5,-0.57,84659160,159695,58.02,532,534,527,689,371,530,530.13,0.23,0,-1267,544,537,533,526,522,535,524,593,159,500,390,1,1,118583005,625,-5.02,0.88,03,0.13,-105.00,602.00,897,20230620,-41.25,523,20240417,0.76,632,-16.61,20240102,523,0.76,20240417,897,-41.25,20230620,523,0.76,20240417,0.14,N,002630,500,592 억,,269351,N,N,0,N,00,N
|
|
20240423,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,0,3,0.00,78405791,147838,53.71,532,534,527,689,371,530,530.35,0.23,0,1587,544,537,533,526,522,535,524,593,159,500,390,1,1,118583005,628,-5.05,0.88,03,0.12,-105.00,602.00,897,20230620,-40.91,523,20240417,1.34,632,-16.14,20240102,523,1.34,20240417,897,-40.91,20230620,523,1.34,20240417,0.14,N,002630,500,592 억,,269351,N,N,0,N,00,N
|
|
20240423,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,1,2,0.19,75622013,142557,51.79,532,534,527,689,371,530,530.47,0.23,0,1637,544,537,533,526,522,535,524,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.12,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,269351,N,N,0,N,00,N
|
|
20240423,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,1,2,0.19,62488846,117754,42.78,532,534,529,689,371,530,530.67,0.23,0,-1002,544,537,533,526,522,535,524,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.10,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,269351,N,N,0,N,00,N
|
|
20240423,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,2,2,0.38,53209548,100332,36.45,532,534,529,689,371,530,530.33,0.23,0,-1002,544,537,533,526,522,535,524,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.08,-105.00,602.00,897,20230620,-40.69,523,20240417,1.72,632,-15.82,20240102,523,1.72,20240417,897,-40.69,20230620,523,1.72,20240417,0.14,N,002630,500,592 억,,269351,N,N,0,N,00,N
|
|
20240423,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,529,-1,5,-0.19,44568832,84025,30.53,532,534,529,689,371,530,530.42,0.23,0,-1002,544,537,533,526,522,535,524,593,159,500,390,1,1,118583005,627,-5.04,0.88,03,0.07,-105.00,602.00,897,20230620,-41.03,523,20240417,1.15,632,-16.30,20240102,523,1.15,20240417,897,-41.03,20230620,523,1.15,20240417,0.14,N,002630,500,592 억,,269351,N,N,0,N,00,N
|
|
20240423,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,1,2,0.19,31137484,58678,21.32,532,534,530,689,371,530,530.65,0.23,0,-1002,544,537,533,526,522,535,524,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.05,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,269351,N,N,0,N,00,N
|
|
20240423,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,2,2,0.38,75012,141,0.05,532,532,532,689,371,530,532.00,0.23,0,-21,544,537,533,526,522,535,524,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.00,-105.00,602.00,897,20230620,-40.69,523,20240417,1.72,632,-15.82,20240102,523,1.72,20240417,897,-40.69,20230620,523,1.72,20240417,0.14,N,002630,500,592 억,,269351,N,N,0,N,00,N
|
|
20240422,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,-5,5,-0.93,146332794,275101,388.99,535,540,529,695,375,535,531.92,0.22,0,11128,554,544,538,528,522,541,525,593,160,500,390,1,1,118583005,628,-5.05,0.88,03,0.23,-105.00,602.00,897,20230620,-40.91,523,20240417,1.34,632,-16.14,20240102,523,1.34,20240417,897,-40.91,20230620,523,1.34,20240417,0.14,N,002630,500,592 억,,258182,N,N,0,N,00,N
|
|
20240422,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,-5,5,-0.93,133783033,251422,355.51,535,540,529,695,375,535,532.11,0.22,0,18305,554,544,538,528,522,541,525,593,160,500,390,1,1,118583005,628,-5.05,0.88,03,0.21,-105.00,602.00,897,20230620,-40.91,523,20240417,1.34,632,-16.14,20240102,523,1.34,20240417,897,-40.91,20230620,523,1.34,20240417,0.14,N,002630,500,592 억,,258182,N,N,0,N,00,N
|
|
20240422,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,-5,5,-0.93,122088026,229375,324.34,535,540,529,695,375,535,532.26,0.22,0,35292,554,544,538,528,522,541,525,593,160,500,390,1,1,118583005,628,-5.05,0.88,03,0.19,-105.00,602.00,897,20230620,-40.91,523,20240417,1.34,632,-16.14,20240102,523,1.34,20240417,897,-40.91,20230620,523,1.34,20240417,0.14,N,002630,500,592 억,,258182,N,N,0,N,00,N
|
|
20240422,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,534,-1,5,-0.19,113596897,213390,301.73,535,540,529,695,375,535,532.34,0.22,0,35295,554,544,538,528,522,541,525,593,160,500,390,1,1,118583005,633,-5.09,0.89,03,0.18,-105.00,602.00,897,20230620,-40.47,523,20240417,2.10,632,-15.51,20240102,523,2.10,20240417,897,-40.47,20230620,523,2.10,20240417,0.14,N,002630,500,592 억,,258182,N,N,0,N,00,N
|
|
20240422,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,-5,5,-0.93,108630165,204089,288.58,535,540,529,695,375,535,532.27,0.22,0,35295,554,544,538,528,522,541,525,593,160,500,390,1,1,118583005,628,-5.05,0.88,03,0.17,-105.00,602.00,897,20230620,-40.91,523,20240417,1.34,632,-16.14,20240102,523,1.34,20240417,897,-40.91,20230620,523,1.34,20240417,0.14,N,002630,500,592 억,,258182,N,N,0,N,00,N
|
|
20240422,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,537,2,2,0.37,57874717,108414,153.30,535,540,530,695,375,535,533.83,0.22,0,11551,554,544,538,528,522,541,525,593,160,500,390,1,1,118583005,637,-5.11,0.89,03,0.09,-105.00,602.00,897,20230620,-40.13,523,20240417,2.68,632,-15.03,20240102,523,2.68,20240417,897,-40.13,20230620,523,2.68,20240417,0.14,N,002630,500,592 억,,258182,N,N,0,N,00,N
|
|
20240422,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,-3,5,-0.56,33979594,63702,90.08,535,540,531,695,375,535,533.41,0.22,0,2606,554,544,538,528,522,541,525,593,160,500,390,1,1,118583005,631,-5.07,0.88,03,0.05,-105.00,602.00,897,20230620,-40.69,523,20240417,1.72,632,-15.82,20240102,523,1.72,20240417,897,-40.69,20230620,523,1.72,20240417,0.14,N,002630,500,592 억,,258182,N,N,0,N,00,N
|
|
20240422,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,535,0,3,0.00,485780,908,1.28,535,535,535,695,375,535,535.00,0.22,0,-82,554,544,538,528,522,541,525,593,160,500,390,1,1,118583005,634,-5.10,0.89,03,0.00,-105.00,602.00,897,20230620,-40.36,523,20240417,2.29,632,-15.35,20240102,523,2.29,20240417,897,-40.36,20230620,523,2.29,20240417,0.14,N,002630,500,592 억,,258182,N,N,0,N,00,N
|
|
20240419,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,535,-8,5,-1.47,37972892,70721,57.10,543,548,532,705,381,543,536.94,0.22,0,-7052,558,550,540,532,522,554,536,593,162,500,400,1,1,118583005,634,-5.10,0.89,03,0.06,-105.00,602.00,897,20230620,-40.36,523,20240417,2.29,632,-15.35,20240102,523,2.29,20240417,897,-40.36,20230620,523,2.29,20240417,0.14,N,002630,500,592 억,,265388,N,N,0,N,00,N
|
|
20240419,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,536,-7,5,-1.29,35620672,66322,53.55,543,548,532,705,381,543,537.09,0.22,0,-7040,558,550,540,532,522,554,536,593,162,500,400,1,1,118583005,636,-5.10,0.89,03,0.06,-105.00,602.00,897,20230620,-40.25,523,20240417,2.49,632,-15.19,20240102,523,2.49,20240417,897,-40.25,20230620,523,2.49,20240417,0.14,N,002630,500,592 억,,265388,N,N,0,N,00,N
|
|
20240419,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,534,-9,5,-1.66,27933054,51959,41.95,543,548,532,705,381,543,537.60,0.22,0,-5952,558,550,540,532,522,554,536,593,162,500,400,1,1,118583005,633,-5.09,0.89,03,0.04,-105.00,602.00,897,20230620,-40.47,523,20240417,2.10,632,-15.51,20240102,523,2.10,20240417,897,-40.47,20230620,523,2.10,20240417,0.14,N,002630,500,592 억,,265388,N,N,0,N,00,N
|
|
20240419,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,535,-8,5,-1.47,21842418,40554,32.74,543,548,534,705,381,543,538.60,0.22,0,-6029,558,550,540,532,522,554,536,593,162,500,400,1,1,118583005,634,-5.10,0.89,03,0.03,-105.00,602.00,897,20230620,-40.36,523,20240417,2.29,632,-15.35,20240102,523,2.29,20240417,897,-40.36,20230620,523,2.29,20240417,0.14,N,002630,500,592 억,,265388,N,N,0,N,00,N
|
|
20240419,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,536,-7,5,-1.29,19163798,35564,28.71,543,548,535,705,381,543,538.85,0.22,0,-5903,558,550,540,532,522,554,536,593,162,500,400,1,1,118583005,636,-5.10,0.89,03,0.03,-105.00,602.00,897,20230620,-40.25,523,20240417,2.49,632,-15.19,20240102,523,2.49,20240417,897,-40.25,20230620,523,2.49,20240417,0.14,N,002630,500,592 억,,265388,N,N,0,N,00,N
|
|
20240419,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,537,-6,5,-1.10,12323164,22812,18.42,543,548,536,705,381,543,540.21,0.22,0,-4649,558,550,540,532,522,554,536,593,162,500,400,1,1,118583005,637,-5.11,0.89,03,0.02,-105.00,602.00,897,20230620,-40.13,523,20240417,2.68,632,-15.03,20240102,523,2.68,20240417,897,-40.13,20230620,523,2.68,20240417,0.14,N,002630,500,592 억,,265388,N,N,0,N,00,N
|
|
20240419,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,537,-6,5,-1.10,6207382,11463,9.26,543,548,536,705,381,543,541.51,0.22,0,-110,558,550,540,532,522,554,536,593,162,500,400,1,1,118583005,637,-5.11,0.89,03,0.01,-105.00,602.00,897,20230620,-40.13,523,20240417,2.68,632,-15.03,20240102,523,2.68,20240417,897,-40.13,20230620,523,2.68,20240417,0.14,N,002630,500,592 억,,265388,N,N,0,N,00,N
|
|
20240419,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,543,0,3,0.00,1243470,2290,1.85,543,543,543,705,381,543,543.00,0.22,0,0,558,550,540,532,522,554,536,593,162,500,400,1,1,118583005,644,-5.17,0.90,03,0.00,-105.00,602.00,897,20230620,-39.46,523,20240417,3.82,632,-14.08,20240102,523,3.82,20240417,897,-39.46,20230620,523,3.82,20240417,0.14,N,002630,500,592 억,,265388,N,N,0,N,00,N
|
|
20240418,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,543,7,2,1.31,65008588,120720,134.58,536,548,530,696,376,536,538.51,0.21,0,14021,558,547,535,524,512,552,529,593,160,500,390,1,1,118583005,644,-5.17,0.90,03,0.10,-105.00,602.00,897,20230620,-39.46,523,20240417,3.82,632,-14.08,20240102,523,3.82,20240417,897,-39.46,20230620,523,3.82,20240417,0.14,N,002630,500,592 억,,252962,N,N,2,N,00,N
|
|
20240418,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,546,10,2,1.87,62804361,116660,130.05,536,548,530,696,376,536,538.35,0.21,0,14083,558,547,535,524,512,552,529,593,160,500,390,1,1,118583005,647,-5.20,0.91,03,0.10,-105.00,602.00,897,20230620,-39.13,523,20240417,4.40,632,-13.61,20240102,523,4.40,20240417,897,-39.13,20230620,523,4.40,20240417,0.14,N,002630,500,592 억,,252962,N,N,2,N,00,N
|
|
20240418,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,540,4,2,0.75,57115257,106238,118.44,536,547,530,696,376,536,537.62,0.21,0,15040,558,547,535,524,512,552,529,593,160,500,390,1,1,118583005,640,-5.14,0.90,03,0.09,-105.00,602.00,897,20230620,-39.80,523,20240417,3.25,632,-14.56,20240102,523,3.25,20240417,897,-39.80,20230620,523,3.25,20240417,0.14,N,002630,500,592 억,,252962,N,N,2,N,00,N
|
|
20240418,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,547,11,2,2.05,54792438,101958,113.66,536,547,530,696,376,536,537.40,0.21,0,14863,558,547,535,524,512,552,529,593,160,500,390,1,1,118583005,649,-5.21,0.91,03,0.09,-105.00,602.00,897,20230620,-39.02,523,20240417,4.59,632,-13.45,20240102,523,4.59,20240417,897,-39.02,20230620,523,4.59,20240417,0.14,N,002630,500,592 억,,252962,N,N,2,N,00,N
|
|
20240418,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,544,8,2,1.49,52804516,98316,109.60,536,545,530,696,376,536,537.09,0.21,0,14863,558,547,535,524,512,552,529,593,160,500,390,1,1,118583005,645,-5.18,0.90,03,0.08,-105.00,602.00,897,20230620,-39.35,523,20240417,4.02,632,-13.92,20240102,523,4.02,20240417,897,-39.35,20230620,523,4.02,20240417,0.14,N,002630,500,592 억,,252962,N,N,2,N,00,N
|
|
20240418,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,545,9,2,1.68,48366409,90122,100.47,536,545,530,696,376,536,536.68,0.21,0,10237,558,547,535,524,512,552,529,593,160,500,390,1,1,118583005,646,-5.19,0.91,03,0.08,-105.00,602.00,897,20230620,-39.24,523,20240417,4.21,632,-13.77,20240102,523,4.21,20240417,897,-39.24,20230620,523,4.21,20240417,0.14,N,002630,500,592 억,,252962,N,N,2,N,00,N
|
|
20240418,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,539,3,2,0.56,41031367,76572,85.36,536,545,530,696,376,536,535.85,0.21,0,10293,558,547,535,524,512,552,529,593,160,500,390,1,1,118583005,639,-5.13,0.90,03,0.06,-105.00,602.00,897,20230620,-39.91,523,20240417,3.06,632,-14.72,20240102,523,3.06,20240417,897,-39.91,20230620,523,3.06,20240417,0.14,N,002630,500,592 억,,252962,N,N,2,N,00,N
|
|
20240418,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,536,0,3,0.00,94424,176,0.20,536,538,536,696,376,536,536.50,0.21,0,-84,558,547,535,524,512,552,529,593,160,500,390,1,1,118583005,636,-5.10,0.89,03,0.00,-105.00,602.00,897,20230620,-40.25,523,20240417,2.49,632,-15.19,20240102,523,2.49,20240417,897,-40.25,20230620,523,2.49,20240417,0.14,N,002630,500,592 억,,252962,N,N,2,N,00,N
|
|
20240417,160131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,536,0,3,0.00,47498943,89301,59.84,523,546,523,696,376,536,531.89,0.22,0,-3088,558,547,541,530,524,544,527,593,160,500,390,1,1,118583005,636,-5.10,0.89,03,0.08,-105.00,602.00,897,20230620,-40.25,523,20240417,2.49,632,-15.19,20240102,523,2.49,20240417,897,-40.25,20230620,523,2.49,20240417,0.14,N,002630,500,592 억,,256050,N,N,2,N,00,N
|
|
20240417,150132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,537,1,2,0.19,43861486,82496,55.28,523,546,523,696,376,536,531.68,0.22,0,-950,558,547,541,530,524,544,527,593,160,500,390,1,1,118583005,637,-5.11,0.89,03,0.07,-105.00,602.00,897,20230620,-40.13,523,20240417,2.68,632,-15.03,20240102,523,2.68,20240417,897,-40.13,20230620,523,2.68,20240417,0.14,N,002630,500,592 억,,256050,N,N,2,N,00,N
|
|
20240417,140132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,535,-1,5,-0.19,41841874,78726,52.75,523,546,523,696,376,536,531.49,0.22,0,380,558,547,541,530,524,544,527,593,160,500,390,1,1,118583005,634,-5.10,0.89,03,0.07,-105.00,602.00,897,20230620,-40.36,523,20240417,2.29,632,-15.35,20240102,523,2.29,20240417,897,-40.36,20230620,523,2.29,20240417,0.14,N,002630,500,592 억,,256050,N,N,2,N,00,N
|
|
20240417,130131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,534,-2,5,-0.37,36938829,69565,46.62,523,546,523,696,376,536,531.00,0.22,0,2359,558,547,541,530,524,544,527,593,160,500,390,1,1,118583005,633,-5.09,0.89,03,0.06,-105.00,602.00,897,20230620,-40.47,523,20240417,2.10,632,-15.51,20240102,523,2.10,20240417,897,-40.47,20230620,523,2.10,20240417,0.14,N,002630,500,592 억,,256050,N,N,2,N,00,N
|
|
20240417,120131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,535,-1,5,-0.19,34773791,65511,43.90,523,546,523,696,376,536,530.81,0.22,0,4468,558,547,541,530,524,544,527,593,160,500,390,1,1,118583005,634,-5.10,0.89,03,0.06,-105.00,602.00,897,20230620,-40.36,523,20240417,2.29,632,-15.35,20240102,523,2.29,20240417,897,-40.36,20230620,523,2.29,20240417,0.14,N,002630,500,592 억,,256050,N,N,2,N,00,N
|
|
20240417,110131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,531,-5,5,-0.93,32770816,61765,41.39,523,546,523,696,376,536,530.57,0.22,0,4667,558,547,541,530,524,544,527,593,160,500,390,1,1,118583005,630,-5.06,0.88,03,0.05,-105.00,602.00,897,20230620,-40.80,523,20240417,1.53,632,-15.98,20240102,523,1.53,20240417,897,-40.80,20230620,523,1.53,20240417,0.14,N,002630,500,592 억,,256050,N,N,2,N,00,N
|
|
20240417,100130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,539,3,2,0.56,25949202,49019,32.85,523,546,523,696,376,536,529.37,0.22,0,5443,558,547,541,530,524,544,527,593,160,500,390,1,1,118583005,639,-5.13,0.90,03,0.04,-105.00,602.00,897,20230620,-39.91,523,20240417,3.06,632,-14.72,20240102,523,3.06,20240417,897,-39.91,20230620,523,3.06,20240417,0.14,N,002630,500,592 억,,256050,N,N,2,N,00,N
|
|
20240417,090131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,536,0,3,0.00,13440128,25658,17.19,523,546,523,696,376,536,523.82,0.22,0,37,558,547,541,530,524,544,527,593,160,500,390,1,1,118583005,636,-5.10,0.89,03,0.02,-105.00,602.00,897,20230620,-40.25,523,20240417,2.49,632,-15.19,20240102,523,2.49,20240417,897,-40.25,20230620,523,2.49,20240417,0.14,N,002630,500,592 억,,256050,N,N,2,N,00,N
|
|
20240416,160132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,536,-10,5,-1.83,80596776,149035,67.62,546,552,535,709,383,546,540.80,0.23,0,-16468,570,558,551,539,532,554,535,593,163,500,400,1,1,118583005,636,-5.10,0.89,03,0.13,-105.00,602.00,897,20230620,-40.25,535,20240416,0.19,632,-15.19,20240102,535,0.19,20240416,897,-40.25,20230620,535,0.19,20240416,0.14,N,002630,500,592 억,,272518,N,N,2,N,00,N
|
|
20240416,150131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,540,-6,5,-1.10,72081552,133198,60.44,546,552,535,709,383,546,541.16,0.23,0,-16455,570,558,551,539,532,554,535,593,163,500,400,1,1,118583005,640,-5.14,0.90,03,0.11,-105.00,602.00,897,20230620,-39.80,535,20240416,0.93,632,-14.56,20240102,535,0.93,20240416,897,-39.80,20230620,535,0.93,20240416,0.14,N,002630,500,592 억,,272518,N,N,6,N,00,N
|
|
20240416,140131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,537,-9,5,-1.65,64554156,119241,54.10,546,552,535,709,383,546,541.38,0.23,0,-13253,570,558,551,539,532,554,535,593,163,500,400,1,1,118583005,637,-5.11,0.89,03,0.10,-105.00,602.00,897,20230620,-40.13,535,20240416,0.37,632,-15.03,20240102,535,0.37,20240416,897,-40.13,20230620,535,0.37,20240416,0.14,N,002630,500,592 억,,272518,N,N,6,N,00,N
|
|
20240416,130131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,539,-7,5,-1.28,60926218,112487,51.04,546,552,535,709,383,546,541.63,0.23,0,-11787,570,558,551,539,532,554,535,593,163,500,400,1,1,118583005,639,-5.13,0.90,03,0.09,-105.00,602.00,897,20230620,-39.91,535,20240416,0.75,632,-14.72,20240102,535,0.75,20240416,897,-39.91,20230620,535,0.75,20240416,0.14,N,002630,500,592 억,,272518,N,N,6,N,00,N
|
|
20240416,120134,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,537,-9,5,-1.65,42683882,78548,35.64,546,552,535,709,383,546,543.41,0.23,0,-8355,570,558,551,539,532,554,535,593,163,500,400,1,1,118583005,637,-5.11,0.89,03,0.07,-105.00,602.00,897,20230620,-40.13,535,20240416,0.37,632,-15.03,20240102,535,0.37,20240416,897,-40.13,20230620,535,0.37,20240416,0.14,N,002630,500,592 억,,272518,N,N,6,N,00,N
|
|
20240416,110131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,540,-6,5,-1.10,34197415,62736,28.47,546,552,537,709,383,546,545.10,0.23,0,-7612,570,558,551,539,532,554,535,593,163,500,400,1,1,118583005,640,-5.14,0.90,03,0.05,-105.00,602.00,897,20230620,-39.80,537,20240416,0.56,632,-14.56,20240102,537,0.56,20240416,897,-39.80,20230620,537,0.56,20240416,0.14,N,002630,500,592 억,,272518,N,N,6,N,00,N
|
|
20240416,100131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,548,2,2,0.37,20875780,38173,17.32,546,552,544,709,383,546,546.87,0.23,0,-4244,570,558,551,539,532,554,535,593,163,500,400,1,1,118583005,650,-5.22,0.91,03,0.03,-105.00,602.00,897,20230620,-38.91,544,20240416,0.74,632,-13.29,20240102,544,0.74,20240416,897,-38.91,20230620,544,0.74,20240416,0.14,N,002630,500,592 억,,272518,N,N,6,N,00,N
|
|
20240416,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,546,0,3,0.00,114122,209,0.09,546,548,546,709,383,546,546.04,0.23,0,-5,570,558,551,539,532,554,535,593,163,500,400,1,1,118583005,647,-5.20,0.91,03,0.00,-105.00,602.00,897,20230620,-39.13,544,20240415,0.37,632,-13.61,20240102,544,0.37,20240415,897,-39.13,20230620,544,0.37,20240415,0.14,N,002630,500,592 억,,272518,N,N,6,N,00,N
|
|
20240415,160129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,546,-18,5,-3.19,120884716,220392,204.19,555,563,544,733,395,564,548.50,0.25,0,-18410,578,570,567,559,556,569,558,593,169,500,410,1,1,118583005,647,-5.20,0.91,03,0.19,-105.00,602.00,897,20230620,-39.13,544,20240415,0.37,632,-13.61,20240102,544,0.37,20240415,897,-39.13,20230620,544,0.37,20240415,0.16,N,002630,500,592 억,,290946,N,N,6,N,00,N
|
|
20240415,150129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,545,-19,5,-3.37,110504009,201389,186.59,555,563,544,733,395,564,548.71,0.25,0,-15526,578,570,567,559,556,569,558,593,169,500,410,1,1,118583005,646,-5.19,0.91,03,0.17,-105.00,602.00,897,20230620,-39.24,544,20240415,0.18,632,-13.77,20240102,544,0.18,20240415,897,-39.24,20230620,544,0.18,20240415,0.16,N,002630,500,592 억,,290946,N,N,248,N,00,N
|
|
20240415,140130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,546,-18,5,-3.19,99066991,180399,167.14,555,563,544,733,395,564,549.15,0.25,0,-14610,578,570,567,559,556,569,558,593,169,500,410,1,1,118583005,647,-5.20,0.91,03,0.15,-105.00,602.00,897,20230620,-39.13,544,20240415,0.37,632,-13.61,20240102,544,0.37,20240415,897,-39.13,20230620,544,0.37,20240415,0.16,N,002630,500,592 억,,290946,N,N,248,N,00,N
|
|
20240415,130130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,546,-18,5,-3.19,89050309,162039,150.13,555,563,544,733,395,564,549.56,0.25,0,-12355,578,570,567,559,556,569,558,593,169,500,410,1,1,118583005,647,-5.20,0.91,03,0.14,-105.00,602.00,897,20230620,-39.13,544,20240415,0.37,632,-13.61,20240102,544,0.37,20240415,897,-39.13,20230620,544,0.37,20240415,0.16,N,002630,500,592 억,,290946,N,N,248,N,00,N
|
|
20240415,120130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,548,-16,5,-2.84,69612991,126424,117.13,555,563,547,733,395,564,550.63,0.25,0,-11307,578,570,567,559,556,569,558,593,169,500,410,1,1,118583005,650,-5.22,0.91,03,0.11,-105.00,602.00,897,20230620,-38.91,547,20240415,0.18,632,-13.29,20240102,547,0.18,20240415,897,-38.91,20230620,547,0.18,20240415,0.16,N,002630,500,592 억,,290946,N,N,248,N,00,N
|
|
20240415,110131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,550,-14,5,-2.48,55507583,100686,93.29,555,563,547,733,395,564,551.29,0.25,0,-6233,578,570,567,559,556,569,558,593,169,500,410,1,1,118583005,652,-5.24,0.91,03,0.08,-105.00,602.00,897,20230620,-38.68,547,20240415,0.55,632,-12.97,20240102,547,0.55,20240415,897,-38.68,20230620,547,0.55,20240415,0.16,N,002630,500,592 억,,290946,N,N,248,N,00,N
|
|
20240415,100130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,549,-15,5,-2.66,36689090,66406,61.53,555,563,548,733,395,564,552.50,0.25,0,-6769,578,570,567,559,556,569,558,593,169,500,410,1,1,118583005,651,-5.23,0.91,03,0.06,-105.00,602.00,897,20230620,-38.80,548,20240415,0.18,632,-13.13,20240102,548,0.18,20240415,897,-38.80,20230620,548,0.18,20240415,0.16,N,002630,500,592 억,,290946,N,N,248,N,00,N
|
|
20240415,090131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,560,-4,5,-0.71,1669785,3007,2.79,555,560,555,733,395,564,555.30,0.25,0,543,578,570,567,559,556,569,558,593,169,500,410,1,1,118583005,664,-5.33,0.93,03,0.00,-105.00,602.00,897,20230620,-37.57,555,20240415,0.90,632,-11.39,20240102,555,0.90,20240415,897,-37.57,20230620,555,0.90,20240415,0.16,N,002630,500,592 억,,290946,N,N,248,N,00,N
|
|
20240412,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,564,-5,5,-0.88,60412136,106657,48.66,568,575,564,739,399,569,566.46,0.25,0,-36420,605,586,576,557,547,582,553,593,170,500,420,1,1,118583005,669,-5.37,0.94,03,0.09,-105.00,602.00,897,20230620,-37.12,555,20240315,1.62,632,-10.76,20240102,555,1.62,20240315,897,-37.12,20230620,555,1.62,20240315,0.14,N,002630,500,592 억,,301654,N,N,248,N,00,N
|
|
20240412,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,-4,5,-0.70,49195487,86783,39.59,568,575,565,739,399,569,566.88,0.25,0,-33379,605,586,576,557,547,582,553,593,170,500,420,1,1,118583005,670,-5.38,0.94,03,0.07,-105.00,602.00,897,20230620,-37.01,555,20240315,1.80,632,-10.60,20240102,555,1.80,20240315,897,-37.01,20230620,555,1.80,20240315,0.14,N,002630,500,592 억,,301654,N,N,0,N,00,N
|
|
20240412,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,-4,5,-0.70,42967702,75765,34.57,568,575,565,739,399,569,567.12,0.25,0,-27082,605,586,576,557,547,582,553,593,170,500,420,1,1,118583005,670,-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,-37.01,20230620,555,1.80,20240315,0.14,N,002630,500,592 억,,301654,N,N,0,N,00,N
|
|
20240412,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,-1,5,-0.18,25824255,45470,20.75,568,575,565,739,399,569,567.94,0.25,0,-20909,605,586,576,557,547,582,553,593,170,500,420,1,1,118583005,674,-5.41,0.94,03,0.04,-105.00,602.00,897,20230620,-36.68,555,20240315,2.34,632,-10.13,20240102,555,2.34,20240315,897,-36.68,20230620,555,2.34,20240315,0.14,N,002630,500,592 억,,301654,N,N,0,N,00,N
|
|
20240412,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,567,-2,5,-0.35,15237454,26838,12.24,568,575,565,739,399,569,567.76,0.25,0,-10589,605,586,576,557,547,582,553,593,170,500,420,1,1,118583005,672,-5.40,0.94,03,0.02,-105.00,602.00,897,20230620,-36.79,555,20240315,2.16,632,-10.28,20240102,555,2.16,20240315,897,-36.79,20230620,555,2.16,20240315,0.14,N,002630,500,592 억,,301654,N,N,0,N,00,N
|
|
20240412,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,571,2,2,0.35,12364410,21781,9.94,568,575,565,739,399,569,567.67,0.25,0,-7491,605,586,576,557,547,582,553,593,170,500,420,1,1,118583005,677,-5.44,0.95,03,0.02,-105.00,602.00,897,20230620,-36.34,555,20240315,2.88,632,-9.65,20240102,555,2.88,20240315,897,-36.34,20230620,555,2.88,20240315,0.14,N,002630,500,592 억,,301654,N,N,0,N,00,N
|
|
20240412,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,0,3,0.00,8077863,14250,6.50,568,575,565,739,399,569,566.87,0.25,0,-4041,605,586,576,557,547,582,553,593,170,500,420,1,1,118583005,675,-5.42,0.95,03,0.01,-105.00,602.00,897,20230620,-36.57,555,20240315,2.52,632,-9.97,20240102,555,2.52,20240315,897,-36.57,20230620,555,2.52,20240315,0.14,N,002630,500,592 억,,301654,N,N,0,N,00,N
|
|
20240412,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,-1,5,-0.18,55096,97,0.04,568,568,568,739,399,569,568.00,0.25,0,-33,605,586,576,557,547,582,553,593,170,500,420,1,1,118583005,674,-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,-36.68,20230620,555,2.34,20240315,0.14,N,002630,500,592 억,,301654,N,N,0,N,00,N
|
|
20240411,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,569,-16,5,-2.74,126135258,219185,112.59,585,595,566,760,410,585,575.41,0.27,0,4488,605,594,576,565,547,600,571,593,175,500,430,1,1,118583005,675,-5.42,0.95,03,0.18,-105.00,602.00,897,20230620,-36.57,555,20240315,2.52,632,-9.97,20240102,555,2.52,20240315,897,-36.57,20230620,555,2.52,20240315,0.13,N,002630,500,592 억,,322068,N,N,84,N,00,N
|
|
20240411,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,570,-15,5,-2.56,124265237,215897,110.90,585,595,566,760,410,585,575.51,0.27,0,5248,605,594,576,565,547,600,571,593,175,500,430,1,1,118583005,676,-5.43,0.95,03,0.18,-105.00,602.00,897,20230620,-36.45,555,20240315,2.70,632,-9.81,20240102,555,2.70,20240315,897,-36.45,20230620,555,2.70,20240315,0.13,N,002630,500,592 억,,322068,N,N,84,N,00,N
|
|
20240411,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,572,-13,5,-2.22,103536235,179456,92.18,585,595,566,760,410,585,576.88,0.27,0,9038,605,594,576,565,547,600,571,593,175,500,430,1,1,118583005,678,-5.45,0.95,03,0.15,-105.00,602.00,897,20230620,-36.23,555,20240315,3.06,632,-9.49,20240102,555,3.06,20240315,897,-36.23,20230620,555,3.06,20240315,0.13,N,002630,500,592 억,,322068,N,N,84,N,00,N
|
|
20240411,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,566,-19,5,-3.25,97959660,169690,87.16,585,595,566,760,410,585,577.22,0.27,0,12096,605,594,576,565,547,600,571,593,175,500,430,1,1,118583005,671,-5.39,0.94,03,0.14,-105.00,602.00,897,20230620,-36.90,555,20240315,1.98,632,-10.44,20240102,555,1.98,20240315,897,-36.90,20230620,555,1.98,20240315,0.13,N,002630,500,592 억,,322068,N,N,84,N,00,N
|
|
20240411,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,-5,5,-0.85,79572251,137477,70.62,585,595,569,760,410,585,578.74,0.27,0,11949,605,594,576,565,547,600,571,593,175,500,430,1,1,118583005,688,-5.52,0.96,03,0.12,-105.00,602.00,897,20230620,-35.34,555,20240315,4.50,632,-8.23,20240102,555,4.50,20240315,897,-35.34,20230620,555,4.50,20240315,0.13,N,002630,500,592 억,,322068,N,N,84,N,00,N
|
|
20240411,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,-4,5,-0.68,71933146,124295,63.85,585,595,569,760,410,585,578.65,0.27,0,5324,605,594,576,565,547,600,571,593,175,500,430,1,1,118583005,689,-5.53,0.97,03,0.10,-105.00,602.00,897,20230620,-35.23,555,20240315,4.68,632,-8.07,20240102,555,4.68,20240315,897,-35.23,20230620,555,4.68,20240315,0.13,N,002630,500,592 억,,322068,N,N,84,N,00,N
|
|
20240411,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,-5,5,-0.85,56465642,97603,50.14,585,595,569,760,410,585,578.42,0.27,0,-159,605,594,576,565,547,600,571,593,175,500,430,1,1,118583005,688,-5.52,0.96,03,0.08,-105.00,602.00,897,20230620,-35.34,555,20240315,4.50,632,-8.23,20240102,555,4.50,20240315,897,-35.34,20230620,555,4.50,20240315,0.13,N,002630,500,592 억,,322068,N,N,84,N,00,N
|
|
20240411,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,587,2,2,0.34,10253398,17534,9.01,585,587,584,760,410,585,584.75,0.27,0,-3769,605,594,576,565,547,600,571,593,175,500,430,1,1,118583005,696,-5.59,0.98,03,0.01,-105.00,602.00,897,20230620,-34.56,555,20240315,5.77,632,-7.12,20240102,555,5.77,20240315,897,-34.56,20230620,555,5.77,20240315,0.13,N,002630,500,592 억,,322068,N,N,84,N,00,N
|
|
20240409,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,14,2,2.45,111143899,192044,120.63,566,587,558,742,400,571,578.74,0.29,0,-16109,587,578,569,560,551,574,556,593,171,500,420,1,1,118583005,694,-5.57,0.97,03,0.16,-105.00,602.00,897,20230620,-34.78,555,20240315,5.41,632,-7.44,20240102,555,5.41,20240315,897,-34.78,20230620,555,5.41,20240315,0.13,N,002630,500,592 억,,338177,N,N,84,N,00,N
|
|
20240409,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,13,2,2.28,92731517,160557,100.85,566,587,558,742,400,571,577.56,0.29,0,-15694,587,578,569,560,551,574,556,593,171,500,420,1,1,118583005,693,-5.56,0.97,03,0.14,-105.00,602.00,897,20230620,-34.89,555,20240315,5.23,632,-7.59,20240102,555,5.23,20240315,897,-34.89,20230620,555,5.23,20240315,0.13,N,002630,500,592 억,,338177,N,N,0,N,00,N
|
|
20240409,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,11,2,1.93,76540016,132741,83.38,566,587,558,742,400,571,576.61,0.29,0,-23798,587,578,569,560,551,574,556,593,171,500,420,1,1,118583005,690,-5.54,0.97,03,0.11,-105.00,602.00,897,20230620,-35.12,555,20240315,4.86,632,-7.91,20240102,555,4.86,20240315,897,-35.12,20230620,555,4.86,20240315,0.13,N,002630,500,592 억,,338177,N,N,0,N,00,N
|
|
20240409,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,13,2,2.28,72495855,125814,79.03,566,587,558,742,400,571,576.21,0.29,0,-24216,587,578,569,560,551,574,556,593,171,500,420,1,1,118583005,693,-5.56,0.97,03,0.11,-105.00,602.00,897,20230620,-34.89,555,20240315,5.23,632,-7.59,20240102,555,5.23,20240315,897,-34.89,20230620,555,5.23,20240315,0.13,N,002630,500,592 억,,338177,N,N,0,N,00,N
|
|
20240409,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,12,2,2.10,68180486,118400,74.37,566,587,558,742,400,571,575.85,0.29,0,-24194,587,578,569,560,551,574,556,593,171,500,420,1,1,118583005,691,-5.55,0.97,03,0.10,-105.00,602.00,897,20230620,-35.01,555,20240315,5.05,632,-7.75,20240102,555,5.05,20240315,897,-35.01,20230620,555,5.05,20240315,0.13,N,002630,500,592 억,,338177,N,N,0,N,00,N
|
|
20240409,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,9,2,1.58,42777533,74961,47.09,566,581,558,742,400,571,570.66,0.29,0,-5963,587,578,569,560,551,574,556,593,171,500,420,1,1,118583005,688,-5.52,0.96,03,0.06,-105.00,602.00,897,20230620,-35.34,555,20240315,4.50,632,-8.23,20240102,555,4.50,20240315,897,-35.34,20230620,555,4.50,20240315,0.13,N,002630,500,592 억,,338177,N,N,0,N,00,N
|
|
20240409,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,578,7,2,1.23,33658203,59185,37.18,566,581,558,742,400,571,568.69,0.29,0,-5592,587,578,569,560,551,574,556,593,171,500,420,1,1,118583005,685,-5.50,0.96,03,0.05,-105.00,602.00,897,20230620,-35.56,555,20240315,4.14,632,-8.54,20240102,555,4.14,20240315,897,-35.56,20230620,555,4.14,20240315,0.13,N,002630,500,592 억,,338177,N,N,0,N,00,N
|
|
20240409,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,568,-3,5,-0.53,510000,901,0.57,566,568,566,742,400,571,566.04,0.29,0,0,587,578,569,560,551,574,556,593,171,500,420,1,1,118583005,674,-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,-36.68,20230620,555,2.34,20240315,0.13,N,002630,500,592 억,,338177,N,N,0,N,00,N
|
|
20240408,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,571,-2,5,-0.35,89880130,158821,362.33,578,578,560,744,402,573,565.92,0.29,0,-821,583,578,572,567,561,580,569,593,171,500,420,1,1,118583005,677,-5.44,0.95,03,0.13,-105.00,602.00,897,20230620,-36.34,555,20240315,2.88,632,-9.65,20240102,555,2.88,20240315,897,-36.34,20230620,555,2.88,20240315,0.14,N,002630,500,592 억,,338998,N,N,328,N,00,N
|
|
20240408,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,-8,5,-1.40,84387823,149146,340.26,578,578,560,744,402,573,565.81,0.29,0,3275,583,578,572,567,561,580,569,593,171,500,420,1,1,118583005,670,-5.38,0.94,03,0.13,-105.00,602.00,897,20230620,-37.01,555,20240315,1.80,632,-10.60,20240102,555,1.80,20240315,897,-37.01,20230620,555,1.80,20240315,0.14,N,002630,500,592 억,,338998,N,N,328,N,00,N
|
|
20240408,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,-8,5,-1.40,77776702,137399,313.46,578,578,560,744,402,573,566.06,0.29,0,3870,583,578,572,567,561,580,569,593,171,500,420,1,1,118583005,670,-5.38,0.94,03,0.12,-105.00,602.00,897,20230620,-37.01,555,20240315,1.80,632,-10.60,20240102,555,1.80,20240315,897,-37.01,20230620,555,1.80,20240315,0.14,N,002630,500,592 억,,338998,N,N,328,N,00,N
|
|
20240408,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,564,-9,5,-1.57,70502925,124492,284.01,578,578,560,744,402,573,566.32,0.29,0,4042,583,578,572,567,561,580,569,593,171,500,420,1,1,118583005,669,-5.37,0.94,03,0.10,-105.00,602.00,897,20230620,-37.12,555,20240315,1.62,632,-10.76,20240102,555,1.62,20240315,897,-37.12,20230620,555,1.62,20240315,0.14,N,002630,500,592 억,,338998,N,N,328,N,00,N
|
|
20240408,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,565,-8,5,-1.40,67719934,119558,272.76,578,578,560,744,402,573,566.42,0.29,0,4042,583,578,572,567,561,580,569,593,171,500,420,1,1,118583005,670,-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,-37.01,20230620,555,1.80,20240315,0.14,N,002630,500,592 억,,338998,N,N,328,N,00,N
|
|
20240408,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,563,-10,5,-1.75,64073081,113111,258.05,578,578,560,744,402,573,566.46,0.29,0,7144,583,578,572,567,561,580,569,593,171,500,420,1,1,118583005,668,-5.36,0.94,03,0.10,-105.00,602.00,897,20230620,-37.24,555,20240315,1.44,632,-10.92,20240102,555,1.44,20240315,897,-37.24,20230620,555,1.44,20240315,0.14,N,002630,500,592 억,,338998,N,N,328,N,00,N
|
|
20240408,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,563,-10,5,-1.75,55071780,97186,221.72,578,578,560,744,402,573,566.66,0.29,0,9886,583,578,572,567,561,580,569,593,171,500,420,1,1,118583005,668,-5.36,0.94,03,0.08,-105.00,602.00,897,20230620,-37.24,555,20240315,1.44,632,-10.92,20240102,555,1.44,20240315,897,-37.24,20230620,555,1.44,20240315,0.14,N,002630,500,592 억,,338998,N,N,328,N,00,N
|
|
20240408,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,575,2,2,0.35,183980,319,0.73,578,578,575,744,402,573,576.74,0.29,0,-233,583,578,572,567,561,580,569,593,171,500,420,1,1,118583005,682,-5.48,0.96,03,0.00,-105.00,602.00,897,20230620,-35.90,555,20240315,3.60,632,-9.02,20240102,555,3.60,20240315,897,-35.90,20230620,555,3.60,20240315,0.14,N,002630,500,592 억,,338998,N,N,328,N,00,N
|
|
20240405,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,573,3,2,0.53,24849258,43456,20.53,567,577,566,741,399,570,571.83,0.29,0,-3111,600,584,577,561,554,581,558,593,171,500,420,1,1,118583005,679,-5.46,0.95,03,0.04,-105.00,602.00,897,20230620,-36.12,555,20240315,3.24,632,-9.34,20240102,555,3.24,20240315,897,-36.12,20230620,555,3.24,20240315,0.14,N,002630,500,592 억,,342109,N,N,328,N,00,N
|
|
20240405,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,572,2,2,0.35,24547129,42929,20.28,567,577,566,741,399,570,571.81,0.29,0,-3109,600,584,577,561,554,581,558,593,171,500,420,1,1,118583005,678,-5.45,0.95,03,0.04,-105.00,602.00,897,20230620,-36.23,555,20240315,3.06,632,-9.49,20240102,555,3.06,20240315,897,-36.23,20230620,555,3.06,20240315,0.14,N,002630,500,592 억,,342109,N,N,3,N,00,N
|
|
20240405,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,4,2,0.70,23953883,41889,19.79,567,577,566,741,399,570,571.84,0.29,0,-3106,600,584,577,561,554,581,558,593,171,500,420,1,1,118583005,681,-5.47,0.95,03,0.04,-105.00,602.00,897,20230620,-36.01,555,20240315,3.42,632,-9.18,20240102,555,3.42,20240315,897,-36.01,20230620,555,3.42,20240315,0.14,N,002630,500,592 억,,342109,N,N,3,N,00,N
|
|
20240405,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,570,0,3,0.00,20744064,36285,17.14,567,577,566,741,399,570,571.70,0.29,0,-2543,600,584,577,561,554,581,558,593,171,500,420,1,1,118583005,676,-5.43,0.95,03,0.03,-105.00,602.00,897,20230620,-36.45,555,20240315,2.70,632,-9.81,20240102,555,2.70,20240315,897,-36.45,20230620,555,2.70,20240315,0.14,N,002630,500,592 억,,342109,N,N,3,N,00,N
|
|
20240405,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,572,2,2,0.35,17616906,30807,14.55,567,577,566,741,399,570,571.85,0.29,0,-2543,600,584,577,561,554,581,558,593,171,500,420,1,1,118583005,678,-5.45,0.95,03,0.03,-105.00,602.00,897,20230620,-36.23,555,20240315,3.06,632,-9.49,20240102,555,3.06,20240315,897,-36.23,20230620,555,3.06,20240315,0.14,N,002630,500,592 억,,342109,N,N,3,N,00,N
|
|
20240405,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,571,1,2,0.18,10417393,18198,8.60,567,577,566,741,399,570,572.45,0.29,0,-2592,600,584,577,561,554,581,558,593,171,500,420,1,1,118583005,677,-5.44,0.95,03,0.02,-105.00,602.00,897,20230620,-36.34,555,20240315,2.88,632,-9.65,20240102,555,2.88,20240315,897,-36.34,20230620,555,2.88,20240315,0.14,N,002630,500,592 억,,342109,N,N,3,N,00,N
|
|
20240405,100125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,4,2,0.70,4976265,8665,4.09,567,577,566,741,399,570,574.29,0.29,0,-39,600,584,577,561,554,581,558,593,171,500,420,1,1,118583005,681,-5.47,0.95,03,0.01,-105.00,602.00,897,20230620,-36.01,555,20240315,3.42,632,-9.18,20240102,555,3.42,20240315,897,-36.01,20230620,555,3.42,20240315,0.14,N,002630,500,592 억,,342109,N,N,3,N,00,N
|
|
20240405,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,575,5,2,0.88,247020,435,0.21,567,575,567,741,399,570,567.86,0.29,0,-55,600,584,577,561,554,581,558,593,171,500,420,1,1,118583005,682,-5.48,0.96,03,0.00,-105.00,602.00,897,20230620,-35.90,555,20240315,3.60,632,-9.02,20240102,555,3.60,20240315,897,-35.90,20230620,555,3.60,20240315,0.14,N,002630,500,592 억,,342109,N,N,3,N,00,N
|
|
20240404,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,570,-18,5,-3.06,121603009,211169,126.35,586,593,570,764,412,588,575.86,0.30,0,-12421,604,595,586,577,568,600,582,593,176,500,430,1,1,118583005,676,-5.43,0.95,03,0.18,-105.00,602.00,897,20230620,-36.45,555,20240315,2.70,632,-9.81,20240102,555,2.70,20240315,897,-36.45,20230620,555,2.70,20240315,0.14,N,002630,500,592 억,,354524,N,N,3,N,00,N
|
|
20240404,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,576,-12,5,-2.04,95670691,165757,99.18,586,593,570,764,412,588,577.17,0.30,0,-9418,604,595,586,577,568,600,582,593,176,500,430,1,1,118583005,683,-5.49,0.96,03,0.14,-105.00,602.00,897,20230620,-35.79,555,20240315,3.78,632,-8.86,20240102,555,3.78,20240315,897,-35.79,20230620,555,3.78,20240315,0.14,N,002630,500,592 억,,354524,N,N,1,N,00,N
|
|
20240404,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,575,-13,5,-2.21,79144384,136948,81.94,586,593,570,764,412,588,577.92,0.30,0,-1726,604,595,586,577,568,600,582,593,176,500,430,1,1,118583005,682,-5.48,0.96,03,0.12,-105.00,602.00,897,20230620,-35.90,555,20240315,3.60,632,-9.02,20240102,555,3.60,20240315,897,-35.90,20230620,555,3.60,20240315,0.14,N,002630,500,592 억,,354524,N,N,1,N,00,N
|
|
20240404,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,574,-14,5,-2.38,50681102,87316,52.25,586,593,574,764,412,588,580.43,0.30,0,-3947,604,595,586,577,568,600,582,593,176,500,430,1,1,118583005,681,-5.47,0.95,03,0.07,-105.00,602.00,897,20230620,-36.01,555,20240315,3.42,632,-9.18,20240102,555,3.42,20240315,897,-36.01,20230620,555,3.42,20240315,0.14,N,002630,500,592 억,,354524,N,N,1,N,00,N
|
|
20240404,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,578,-10,5,-1.70,28829118,49463,29.60,586,593,578,764,412,588,582.84,0.30,0,-1711,604,595,586,577,568,600,582,593,176,500,430,1,1,118583005,685,-5.50,0.96,03,0.04,-105.00,602.00,897,20230620,-35.56,555,20240315,4.14,632,-8.54,20240102,555,4.14,20240315,897,-35.56,20230620,555,4.14,20240315,0.14,N,002630,500,592 억,,354524,N,N,1,N,00,N
|
|
20240404,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,581,-7,5,-1.19,15001742,25581,15.31,586,593,580,764,412,588,586.44,0.30,0,-2234,604,595,586,577,568,600,582,593,176,500,430,1,1,118583005,689,-5.53,0.97,03,0.02,-105.00,602.00,897,20230620,-35.23,555,20240315,4.68,632,-8.07,20240102,555,4.68,20240315,897,-35.23,20230620,555,4.68,20240315,0.14,N,002630,500,592 억,,354524,N,N,1,N,00,N
|
|
20240404,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,0,3,0.00,8159317,13837,8.28,586,593,586,764,412,588,589.67,0.30,0,-2361,604,595,586,577,568,600,582,593,176,500,430,1,1,118583005,697,-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,-34.45,20230620,555,5.95,20240315,0.14,N,002630,500,592 억,,354524,N,N,1,N,00,N
|
|
20240404,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,-2,5,-0.34,271318,463,0.28,586,586,586,764,412,588,586.00,0.30,0,0,604,595,586,577,568,600,582,593,176,500,430,1,1,118583005,695,-5.58,0.97,03,0.00,-105.00,602.00,897,20230620,-34.67,555,20240315,5.59,632,-7.28,20240102,555,5.59,20240315,897,-34.67,20230620,555,5.59,20240315,0.14,N,002630,500,592 억,,354524,N,N,1,N,00,N
|
|
20240403,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,-5,5,-0.84,97224119,167127,142.70,582,595,577,770,416,593,581.74,0.30,0,-243,601,597,591,587,581,599,589,593,177,500,430,1,1,118583005,697,-5.60,0.98,03,0.14,-105.00,602.00,897,20230620,-34.45,555,20240315,5.95,632,-6.96,20240102,555,5.95,20240315,897,-34.45,20230620,555,5.95,20240315,0.12,N,002630,500,592 억,,353773,N,N,1,N,00,N
|
|
20240403,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-11,5,-1.85,95706167,164543,140.49,582,595,577,770,416,593,581.65,0.30,0,-117,601,597,591,587,581,599,589,593,177,500,430,1,1,118583005,690,-5.54,0.97,03,0.14,-105.00,602.00,897,20230620,-35.12,555,20240315,4.86,632,-7.91,20240102,555,4.86,20240315,897,-35.12,20230620,555,4.86,20240315,0.12,N,002630,500,592 억,,353773,N,N,1,N,00,N
|
|
20240403,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,-8,5,-1.35,74425663,128007,109.29,582,595,577,770,416,593,581.42,0.30,0,2104,601,597,591,587,581,599,589,593,177,500,430,1,1,118583005,694,-5.57,0.97,03,0.11,-105.00,602.00,897,20230620,-34.78,555,20240315,5.41,632,-7.44,20240102,555,5.41,20240315,897,-34.78,20230620,555,5.41,20240315,0.12,N,002630,500,592 억,,353773,N,N,1,N,00,N
|
|
20240403,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,585,-8,5,-1.35,73409453,126267,107.81,582,595,577,770,416,593,581.38,0.30,0,1374,601,597,591,587,581,599,589,593,177,500,430,1,1,118583005,694,-5.57,0.97,03,0.11,-105.00,602.00,897,20230620,-34.78,555,20240315,5.41,632,-7.44,20240102,555,5.41,20240315,897,-34.78,20230620,555,5.41,20240315,0.12,N,002630,500,592 억,,353773,N,N,1,N,00,N
|
|
20240403,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,583,-10,5,-1.69,69210084,119069,101.66,582,595,577,770,416,593,581.26,0.30,0,1297,601,597,591,587,581,599,589,593,177,500,430,1,1,118583005,691,-5.55,0.97,03,0.10,-105.00,602.00,897,20230620,-35.01,555,20240315,5.05,632,-7.75,20240102,555,5.05,20240315,897,-35.01,20230620,555,5.05,20240315,0.12,N,002630,500,592 억,,353773,N,N,1,N,00,N
|
|
20240403,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,580,-13,5,-2.19,39690492,68062,58.11,582,595,580,770,416,593,583.15,0.30,0,-20,601,597,591,587,581,599,589,593,177,500,430,1,1,118583005,688,-5.52,0.96,03,0.06,-105.00,602.00,897,20230620,-35.34,555,20240315,4.50,632,-8.23,20240102,555,4.50,20240315,897,-35.34,20230620,555,4.50,20240315,0.12,N,002630,500,592 억,,353773,N,N,1,N,00,N
|
|
20240403,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,-4,5,-0.67,12010997,20592,17.58,582,595,581,770,416,593,583.28,0.30,0,-1053,601,597,591,587,581,599,589,593,177,500,430,1,1,118583005,698,-5.61,0.98,03,0.02,-105.00,602.00,897,20230620,-34.34,555,20240315,6.13,632,-6.80,20240102,555,6.13,20240315,897,-34.34,20230620,555,6.13,20240315,0.12,N,002630,500,592 억,,353773,N,N,1,N,00,N
|
|
20240403,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,582,-11,5,-1.85,664644,1142,0.98,582,582,582,770,416,593,582.00,0.30,0,-168,601,597,591,587,581,599,589,593,177,500,430,1,1,118583005,690,-5.54,0.97,03,0.00,-105.00,602.00,897,20230620,-35.12,555,20240315,4.86,632,-7.91,20240102,555,4.86,20240315,897,-35.12,20230620,555,4.86,20240315,0.12,N,002630,500,592 억,,353773,N,N,1,N,00,N
|
|
20240402,160126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,593,4,2,0.68,68907346,117107,33.98,589,595,585,765,413,589,588.41,0.30,0,1607,621,604,587,570,553,596,562,593,176,500,430,1,1,118583005,703,-5.65,0.99,03,0.10,-105.00,602.00,897,20230620,-33.89,555,20240315,6.85,632,-6.17,20240102,555,6.85,20240315,897,-33.89,20230620,555,6.85,20240315,0.13,N,002630,500,592 억,,352166,N,N,1,N,00,N
|
|
20240402,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,1,2,0.17,54455867,92705,26.90,589,592,585,765,413,589,587.41,0.30,0,5546,621,604,587,570,553,596,562,593,176,500,430,1,1,118583005,700,-5.62,0.98,03,0.08,-105.00,602.00,897,20230620,-34.23,555,20240315,6.31,632,-6.65,20240102,555,6.31,20240315,897,-34.23,20230620,555,6.31,20240315,0.13,N,002630,500,592 억,,352166,N,N,0,N,00,N
|
|
20240402,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,586,-3,5,-0.51,45389803,77262,22.42,589,592,585,765,413,589,587.48,0.30,0,5546,621,604,587,570,553,596,562,593,176,500,430,1,1,118583005,695,-5.58,0.97,03,0.07,-105.00,602.00,897,20230620,-34.67,555,20240315,5.59,632,-7.28,20240102,555,5.59,20240315,897,-34.67,20230620,555,5.59,20240315,0.13,N,002630,500,592 억,,352166,N,N,0,N,00,N
|
|
20240402,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,0,3,0.00,44131201,75114,21.80,589,592,585,765,413,589,587.52,0.30,0,4060,621,604,587,570,553,596,562,593,176,500,430,1,1,118583005,698,-5.61,0.98,03,0.06,-105.00,602.00,897,20230620,-34.34,555,20240315,6.13,632,-6.80,20240102,555,6.13,20240315,897,-34.34,20230620,555,6.13,20240315,0.13,N,002630,500,592 억,,352166,N,N,0,N,00,N
|
|
20240402,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,-1,5,-0.17,30571836,52016,15.10,589,592,585,765,413,589,587.74,0.30,0,1753,621,604,587,570,553,596,562,593,176,500,430,1,1,118583005,697,-5.60,0.98,03,0.04,-105.00,602.00,897,20230620,-34.45,555,20240315,5.95,632,-6.96,20240102,555,5.95,20240315,897,-34.45,20230620,555,5.95,20240315,0.13,N,002630,500,592 억,,352166,N,N,0,N,00,N
|
|
20240402,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,590,1,2,0.17,26392484,44904,13.03,589,592,585,765,413,589,587.75,0.30,0,2770,621,604,587,570,553,596,562,593,176,500,430,1,1,118583005,700,-5.62,0.98,03,0.04,-105.00,602.00,897,20230620,-34.23,555,20240315,6.31,632,-6.65,20240102,555,6.31,20240315,897,-34.23,20230620,555,6.31,20240315,0.13,N,002630,500,592 억,,352166,N,N,0,N,00,N
|
|
20240402,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,588,-1,5,-0.17,7588647,12933,3.75,589,589,585,765,413,589,586.77,0.30,0,1799,621,604,587,570,553,596,562,593,176,500,430,1,1,118583005,697,-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,-34.45,20230620,555,5.95,20240315,0.13,N,002630,500,592 억,,352166,N,N,0,N,00,N
|
|
20240402,090126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,0,3,0.00,1533167,2603,0.76,589,589,589,765,413,589,589.00,0.30,0,-253,621,604,587,570,553,596,562,593,176,500,430,1,1,118583005,698,-5.61,0.98,03,0.00,-105.00,602.00,897,20230620,-34.34,555,20240315,6.13,632,-6.80,20240102,555,6.13,20240315,897,-34.34,20230620,555,6.13,20240315,0.13,N,002630,500,592 억,,352166,N,N,0,N,00,N
|
|
20240401,160127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,589,-9,5,-1.51,202662513,344589,296.16,599,604,570,777,419,598,588.13,0.24,0,62079,613,605,597,589,581,609,593,593,179,500,440,1,1,118583005,698,-5.61,0.98,03,0.29,-105.00,602.00,897,20230620,-34.34,555,20240315,6.13,632,-6.80,20240102,555,6.13,20240315,897,-34.34,20230620,555,6.13,20240315,0.12,N,002630,500,592 억,,290093,N,N,1,N,00,N
|
|
20240401,150126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,594,-4,5,-0.67,189711651,322747,277.39,599,604,570,777,419,598,587.80,0.24,0,67257,613,605,597,589,581,609,593,593,179,500,440,1,1,118583005,704,-5.66,0.99,03,0.27,-105.00,602.00,897,20230620,-33.78,555,20240315,7.03,632,-6.01,20240102,555,7.03,20240315,897,-33.78,20230620,555,7.03,20240315,0.12,N,002630,500,592 억,,290093,N,N,1,N,00,N
|
|
20240401,140126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,584,-14,5,-2.34,184497392,313946,269.82,599,604,570,777,419,598,587.67,0.24,0,68319,613,605,597,589,581,609,593,593,179,500,440,1,1,118583005,693,-5.56,0.97,03,0.26,-105.00,602.00,897,20230620,-34.89,555,20240315,5.23,632,-7.59,20240102,555,5.23,20240315,897,-34.89,20230620,555,5.23,20240315,0.12,N,002630,500,592 억,,290093,N,N,1,N,00,N
|
|
20240401,130126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-1,5,-0.17,147805337,251553,216.20,599,604,570,777,419,598,587.57,0.24,0,68702,613,605,597,589,581,609,593,593,179,500,440,1,1,118583005,708,-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,-33.44,20230620,555,7.57,20240315,0.12,N,002630,500,592 억,,290093,N,N,1,N,00,N
|
|
20240401,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,599,1,2,0.17,143620429,244518,210.15,599,604,570,777,419,598,587.36,0.24,0,67707,613,605,597,589,581,609,593,593,179,500,440,1,1,118583005,710,-5.70,1.00,03,0.21,-105.00,602.00,897,20230620,-33.22,555,20240315,7.93,632,-5.22,20240102,555,7.93,20240315,897,-33.22,20230620,555,7.93,20240315,0.12,N,002630,500,592 억,,290093,N,N,1,N,00,N
|
|
20240401,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,597,-1,5,-0.17,141127138,240340,206.56,599,604,570,777,419,598,587.20,0.24,0,67282,613,605,597,589,581,609,593,593,179,500,440,1,1,118583005,708,-5.69,0.99,03,0.20,-105.00,602.00,897,20230620,-33.44,555,20240315,7.57,632,-5.54,20240102,555,7.57,20240315,897,-33.44,20230620,555,7.57,20240315,0.12,N,002630,500,592 억,,290093,N,N,1,N,00,N
|
|
20240401,100125,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,592,-6,5,-1.00,134500293,229197,196.99,599,604,570,777,419,598,586.83,0.24,0,67238,613,605,597,589,581,609,593,593,179,500,440,1,1,118583005,702,-5.64,0.98,03,0.19,-105.00,602.00,897,20230620,-34.00,555,20240315,6.67,632,-6.33,20240102,555,6.67,20240315,897,-34.00,20230620,555,6.67,20240315,0.12,N,002630,500,592 억,,290093,N,N,1,N,00,N
|
|
20240401,090126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,600,2,2,0.33,1041657,1735,1.49,599,604,599,777,419,598,600.38,0.24,0,-197,613,605,597,589,581,609,593,593,179,500,440,1,1,118583005,711,-5.71,1.00,03,0.00,-105.00,602.00,897,20230620,-33.11,555,20240315,8.11,632,-5.06,20240102,555,8.11,20240315,897,-33.11,20230620,555,8.11,20240315,0.12,N,002630,500,592 억,,290093,N,N,1,N,00,N
|