146 lines
56 KiB
CSV
146 lines
56 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
|
|
20240531,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,4,2,0.77,30421731,58578,68.27,519,523,513,674,364,519,519.33,0.24,0,-356,525,521,517,513,509,523,515,593,155,500,380,1,1,118583005,620,-4.98,0.87,03,0.05,-105.00,602.00,897,20230620,-41.69,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,897,-41.69,20230620,496,5.44,20240426,0.15,N,002630,500,592 억,,280470,N,N,0,N,00,N
|
|
20240531,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,3,2,0.58,29882319,57545,67.07,519,523,513,674,364,519,519.29,0.24,0,-590,525,521,517,513,509,523,515,593,155,500,380,1,1,118583005,619,-4.97,0.87,03,0.05,-105.00,602.00,897,20230620,-41.81,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,897,-41.81,20230620,496,5.24,20240426,0.15,N,002630,500,592 억,,280470,N,N,0,N,00,N
|
|
20240531,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,3,2,0.58,25689449,49512,57.71,519,523,513,674,364,519,518.85,0.24,0,-203,525,521,517,513,509,523,515,593,155,500,380,1,1,118583005,619,-4.97,0.87,03,0.04,-105.00,602.00,897,20230620,-41.81,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,897,-41.81,20230620,496,5.24,20240426,0.15,N,002630,500,592 억,,280470,N,N,0,N,00,N
|
|
20240531,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,0,3,0.00,20746009,40016,46.64,519,523,513,674,364,519,518.44,0.24,0,-107,525,521,517,513,509,523,515,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.03,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.15,N,002630,500,592 억,,280470,N,N,0,N,00,N
|
|
20240531,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,2,2,0.39,8042007,15410,17.96,519,523,519,674,364,519,521.87,0.24,0,-525,525,521,517,513,509,523,515,593,155,500,380,1,1,118583005,618,-4.96,0.87,03,0.01,-105.00,602.00,897,20230620,-41.92,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,897,-41.92,20230620,496,5.04,20240426,0.15,N,002630,500,592 억,,280470,N,N,0,N,00,N
|
|
20240531,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,4,2,0.77,7660187,14678,17.11,519,523,519,674,364,519,521.88,0.24,0,-525,525,521,517,513,509,523,515,593,155,500,380,1,1,118583005,620,-4.98,0.87,03,0.01,-105.00,602.00,897,20230620,-41.69,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,897,-41.69,20230620,496,5.44,20240426,0.15,N,002630,500,592 억,,280470,N,N,0,N,00,N
|
|
20240531,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,4,2,0.77,3463503,6638,7.74,519,523,519,674,364,519,521.77,0.24,0,-525,525,521,517,513,509,523,515,593,155,500,380,1,1,118583005,620,-4.98,0.87,03,0.01,-105.00,602.00,897,20230620,-41.69,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,897,-41.69,20230620,496,5.44,20240426,0.15,N,002630,500,592 억,,280470,N,N,0,N,00,N
|
|
20240531,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,0,3,0.00,12975,25,0.03,519,519,519,674,364,519,519.00,0.24,0,-3,525,521,517,513,509,523,515,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.00,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.15,N,002630,500,592 억,,280470,N,N,0,N,00,N
|
|
20240530,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,0,3,0.00,44319697,85801,95.20,519,521,513,674,364,519,516.54,0.24,0,529,531,524,518,511,505,528,515,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.07,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.15,N,002630,500,592 억,,279944,N,N,0,N,00,N
|
|
20240530,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,0,3,0.00,27251377,52692,58.46,519,521,513,674,364,519,517.18,0.24,0,-3047,531,524,518,511,505,528,515,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.04,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.15,N,002630,500,592 억,,279944,N,N,0,N,00,N
|
|
20240530,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-3,5,-0.58,24945180,48234,53.52,519,521,513,674,364,519,517.17,0.24,0,-2464,531,524,518,511,505,528,515,593,155,500,380,1,1,118583005,612,-4.91,0.86,03,0.04,-105.00,602.00,897,20230620,-42.47,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,897,-42.47,20230620,496,4.03,20240426,0.15,N,002630,500,592 억,,279944,N,N,0,N,00,N
|
|
20240530,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,-2,5,-0.39,15390580,29783,33.05,519,521,513,674,364,519,516.76,0.24,0,-2414,531,524,518,511,505,528,515,593,155,500,380,1,1,118583005,613,-4.92,0.86,03,0.03,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,897,-42.36,20230620,496,4.23,20240426,0.15,N,002630,500,592 억,,279944,N,N,0,N,00,N
|
|
20240530,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,-2,5,-0.39,13763504,26632,29.55,519,521,513,674,364,519,516.80,0.24,0,-2414,531,524,518,511,505,528,515,593,155,500,380,1,1,118583005,613,-4.92,0.86,03,0.02,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,897,-42.36,20230620,496,4.23,20240426,0.15,N,002630,500,592 억,,279944,N,N,0,N,00,N
|
|
20240530,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-5,5,-0.96,13341008,25815,28.64,519,521,513,674,364,519,516.79,0.24,0,-2416,531,524,518,511,505,528,515,593,155,500,380,1,1,118583005,610,-4.90,0.85,03,0.02,-105.00,602.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,897,-42.70,20230620,496,3.63,20240426,0.15,N,002630,500,592 억,,279944,N,N,0,N,00,N
|
|
20240530,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,0,3,0.00,4489553,8650,9.60,519,521,517,674,364,519,519.02,0.24,0,-984,531,524,518,511,505,528,515,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.01,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.15,N,002630,500,592 억,,279944,N,N,0,N,00,N
|
|
20240530,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,0,3,0.00,653421,1259,1.40,519,519,519,674,364,519,519.00,0.24,0,0,531,524,518,511,505,528,515,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.00,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.15,N,002630,500,592 억,,279944,N,N,0,N,00,N
|
|
20240529,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,1,2,0.19,46756352,90107,93.74,515,525,512,673,363,518,518.90,0.24,0,-4179,530,524,517,511,504,520,507,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.08,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.14,N,002630,500,592 억,,284123,N,N,0,N,00,N
|
|
20240529,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,1,2,0.19,46689433,89978,93.60,515,525,512,673,363,518,518.90,0.24,0,-4168,530,524,517,511,504,520,507,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.08,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.14,N,002630,500,592 억,,284123,N,N,0,N,00,N
|
|
20240529,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,0,3,0.00,43958413,84706,88.12,515,525,512,673,363,518,518.95,0.24,0,-4643,530,524,517,511,504,520,507,593,155,500,380,1,1,118583005,614,-4.93,0.86,03,0.07,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.14,N,002630,500,592 억,,284123,N,N,0,N,00,N
|
|
20240529,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,7,2,1.35,37420640,72067,74.97,515,525,512,673,363,518,519.25,0.24,0,-4643,530,524,517,511,504,520,507,593,155,500,380,1,1,118583005,623,-5.00,0.87,03,0.06,-105.00,602.00,897,20230620,-41.47,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,897,-41.47,20230620,496,5.85,20240426,0.14,N,002630,500,592 억,,284123,N,N,0,N,00,N
|
|
20240529,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,1,2,0.19,14314759,27707,28.82,515,521,512,673,363,518,516.65,0.24,0,-4487,530,524,517,511,504,520,507,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.02,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.14,N,002630,500,592 억,,284123,N,N,0,N,00,N
|
|
20240529,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,1,2,0.19,11086693,21425,22.29,515,521,512,673,363,518,517.47,0.24,0,-4451,530,524,517,511,504,520,507,593,155,500,380,1,1,118583005,615,-4.94,0.86,03,0.02,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.14,N,002630,500,592 억,,284123,N,N,0,N,00,N
|
|
20240529,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,3,2,0.58,7344878,14212,14.78,515,521,512,673,363,518,516.81,0.24,0,-99,530,524,517,511,504,520,507,593,155,500,380,1,1,118583005,618,-4.96,0.87,03,0.01,-105.00,602.00,897,20230620,-41.92,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,897,-41.92,20230620,496,5.04,20240426,0.14,N,002630,500,592 억,,284123,N,N,0,N,00,N
|
|
20240529,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-4,5,-0.77,566496,1100,1.14,515,515,514,673,363,518,515.00,0.24,0,0,530,524,517,511,504,520,507,593,155,500,380,1,1,118583005,610,-4.90,0.85,03,0.00,-105.00,602.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,897,-42.70,20230620,496,3.63,20240426,0.14,N,002630,500,592 억,,284123,N,N,0,N,00,N
|
|
20240528,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,2,2,0.39,47363752,91792,97.15,520,523,510,670,362,516,515.99,0.24,0,-3203,527,521,518,512,509,520,511,593,154,500,380,1,1,118583005,614,-4.93,0.86,03,0.08,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.14,N,002630,500,592 억,,287326,N,N,0,N,00,N
|
|
20240528,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,2,2,0.39,44766083,86777,91.84,520,523,510,670,362,516,515.87,0.24,0,-3401,527,521,518,512,509,520,511,593,154,500,380,1,1,118583005,614,-4.93,0.86,03,0.07,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.14,N,002630,500,592 억,,287326,N,N,0,N,00,N
|
|
20240528,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,1,2,0.19,39264209,76123,80.57,520,523,510,670,362,516,515.80,0.24,0,74,527,521,518,512,509,520,511,593,154,500,380,1,1,118583005,613,-4.92,0.86,03,0.06,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,897,-42.36,20230620,496,4.23,20240426,0.14,N,002630,500,592 억,,287326,N,N,0,N,00,N
|
|
20240528,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,1,2,0.19,33074903,64036,67.77,520,523,510,670,362,516,516.50,0.24,0,-1981,527,521,518,512,509,520,511,593,154,500,380,1,1,118583005,613,-4.92,0.86,03,0.05,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,897,-42.36,20230620,496,4.23,20240426,0.14,N,002630,500,592 억,,287326,N,N,0,N,00,N
|
|
20240528,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,5,2,0.97,23955166,46358,49.06,520,523,510,670,362,516,516.74,0.24,0,-1976,527,521,518,512,509,520,511,593,154,500,380,1,1,118583005,618,-4.96,0.87,03,0.04,-105.00,602.00,897,20230620,-41.92,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,897,-41.92,20230620,496,5.04,20240426,0.14,N,002630,500,592 억,,287326,N,N,0,N,00,N
|
|
20240528,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,4,2,0.78,20260371,39222,41.51,520,523,510,670,362,516,516.56,0.24,0,-1975,527,521,518,512,509,520,511,593,154,500,380,1,1,118583005,617,-4.95,0.86,03,0.03,-105.00,602.00,897,20230620,-42.03,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,897,-42.03,20230620,496,4.84,20240426,0.14,N,002630,500,592 억,,287326,N,N,0,N,00,N
|
|
20240528,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,1,2,0.19,6783989,13082,13.85,520,523,516,670,362,516,518.57,0.24,0,-2084,527,521,518,512,509,520,511,593,154,500,380,1,1,118583005,613,-4.92,0.86,03,0.01,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,897,-42.36,20230620,496,4.23,20240426,0.14,N,002630,500,592 억,,287326,N,N,0,N,00,N
|
|
20240528,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,1,2,0.19,1646655,3191,3.38,520,520,516,670,362,516,516.03,0.24,0,-164,527,521,518,512,509,520,511,593,154,500,380,1,1,118583005,613,-4.92,0.86,03,0.00,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,897,-42.36,20230620,496,4.23,20240426,0.14,N,002630,500,592 억,,287326,N,N,0,N,00,N
|
|
20240527,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-6,5,-1.15,48943584,94483,38.71,524,524,515,678,366,522,518.01,0.25,0,-9869,539,530,525,516,511,528,514,593,156,500,380,1,1,118583005,612,-4.91,0.86,03,0.08,-105.00,602.00,897,20230620,-42.47,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,897,-42.47,20230620,496,4.03,20240426,0.14,N,002630,500,592 억,,297195,N,N,0,N,00,N
|
|
20240527,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-3,5,-0.57,40109897,77346,31.69,524,524,515,678,366,522,518.58,0.25,0,-9897,539,530,525,516,511,528,514,593,156,500,380,1,1,118583005,615,-4.94,0.86,03,0.07,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.14,N,002630,500,592 억,,297195,N,N,0,N,00,N
|
|
20240527,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-3,5,-0.57,37945053,73168,29.98,524,524,515,678,366,522,518.60,0.25,0,-8429,539,530,525,516,511,528,514,593,156,500,380,1,1,118583005,615,-4.94,0.86,03,0.06,-105.00,602.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,897,-42.14,20230620,496,4.64,20240426,0.14,N,002630,500,592 억,,297195,N,N,0,N,00,N
|
|
20240527,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,0,3,0.00,25256306,48641,19.93,524,524,515,678,366,522,519.24,0.25,0,-6958,539,530,525,516,511,528,514,593,156,500,380,1,1,118583005,619,-4.97,0.87,03,0.04,-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,,297195,N,N,0,N,00,N
|
|
20240527,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,0,3,0.00,19224365,37042,15.18,524,524,515,678,366,522,518.99,0.25,0,-4856,539,530,525,516,511,528,514,593,156,500,380,1,1,118583005,619,-4.97,0.87,03,0.03,-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,,297195,N,N,0,N,00,N
|
|
20240527,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-1,5,-0.19,17493748,33709,13.81,524,524,515,678,366,522,518.96,0.25,0,-4647,539,530,525,516,511,528,514,593,156,500,380,1,1,118583005,618,-4.96,0.87,03,0.03,-105.00,602.00,897,20230620,-41.92,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,897,-41.92,20230620,496,5.04,20240426,0.14,N,002630,500,592 억,,297195,N,N,0,N,00,N
|
|
20240527,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,1,2,0.19,12046094,23225,9.52,524,524,515,678,366,522,518.67,0.25,0,-2538,539,530,525,516,511,528,514,593,156,500,380,1,1,118583005,620,-4.98,0.87,03,0.02,-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,,297195,N,N,0,N,00,N
|
|
20240527,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,0,3,0.00,412466,790,0.32,524,524,522,678,366,522,522.11,0.25,0,-747,539,530,525,516,511,528,514,593,156,500,380,1,1,118583005,619,-4.97,0.87,03,0.00,-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,,297195,N,N,0,N,00,N
|
|
20240524,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-10,5,-1.88,128001717,244058,114.08,532,534,520,691,373,532,524.47,0.24,0,6731,547,539,533,525,519,536,522,593,159,500,390,1,1,118583005,619,-4.97,0.87,03,0.21,-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,,290464,N,N,0,N,00,N
|
|
20240524,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-8,5,-1.50,120477477,229638,107.34,532,534,520,691,373,532,524.64,0.24,0,11116,547,539,533,525,519,536,522,593,159,500,390,1,1,118583005,621,-4.99,0.87,03,0.19,-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,,290464,N,N,0,N,00,N
|
|
20240524,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-7,5,-1.32,116039649,221170,103.38,532,534,520,691,373,532,524.66,0.24,0,13174,547,539,533,525,519,536,522,593,159,500,390,1,1,118583005,623,-5.00,0.87,03,0.19,-105.00,602.00,897,20230620,-41.47,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,897,-41.47,20230620,496,5.85,20240426,0.14,N,002630,500,592 억,,290464,N,N,0,N,00,N
|
|
20240524,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-7,5,-1.32,109330207,208388,97.40,532,534,520,691,373,532,524.65,0.24,0,13174,547,539,533,525,519,536,522,593,159,500,390,1,1,118583005,623,-5.00,0.87,03,0.18,-105.00,602.00,897,20230620,-41.47,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,897,-41.47,20230620,496,5.85,20240426,0.14,N,002630,500,592 억,,290464,N,N,0,N,00,N
|
|
20240524,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,-4,5,-0.75,66090991,125624,58.72,532,534,523,691,373,532,526.10,0.24,0,16931,547,539,533,525,519,536,522,593,159,500,390,1,1,118583005,626,-5.03,0.88,03,0.11,-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,,290464,N,N,0,N,00,N
|
|
20240524,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,-4,5,-0.75,61524928,116935,54.66,532,534,523,691,373,532,526.15,0.24,0,16942,547,539,533,525,519,536,522,593,159,500,390,1,1,118583005,626,-5.03,0.88,03,0.10,-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,,290464,N,N,0,N,00,N
|
|
20240524,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,529,-3,5,-0.56,37967425,72076,33.69,532,534,525,691,373,532,526.77,0.24,0,11721,547,539,533,525,519,536,522,593,159,500,390,1,1,118583005,627,-5.04,0.88,03,0.06,-105.00,602.00,897,20230620,-41.03,496,20240426,6.65,632,-16.30,20240102,496,6.65,20240426,897,-41.03,20230620,496,6.65,20240426,0.14,N,002630,500,592 억,,290464,N,N,0,N,00,N
|
|
20240524,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,329840,620,0.29,532,532,532,691,373,532,532.00,0.24,0,-91,547,539,533,525,519,536,522,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.00,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,290464,N,N,0,N,00,N
|
|
20240523,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,2,2,0.38,113695954,213940,237.26,533,541,527,689,371,530,531.44,0.23,0,18770,541,535,531,525,521,533,523,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.18,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,271694,N,N,0,N,00,N
|
|
20240523,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,3,2,0.57,106447498,200239,222.07,533,541,527,689,371,530,531.60,0.23,0,18745,541,535,531,525,521,533,523,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.17,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,271694,N,N,0,N,00,N
|
|
20240523,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,3,2,0.57,67322006,126272,140.04,533,541,527,689,371,530,533.15,0.23,0,14509,541,535,531,525,521,533,523,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.11,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,271694,N,N,0,N,00,N
|
|
20240523,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,529,-1,5,-0.19,57984932,108667,120.51,533,541,527,689,371,530,533.60,0.23,0,8026,541,535,531,525,521,533,523,593,159,500,390,1,1,118583005,627,-5.04,0.88,03,0.09,-105.00,602.00,897,20230620,-41.03,496,20240426,6.65,632,-16.30,20240102,496,6.65,20240426,897,-41.03,20230620,496,6.65,20240426,0.14,N,002630,500,592 억,,271694,N,N,0,N,00,N
|
|
20240523,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,534,4,2,0.75,48607457,91034,100.96,533,541,527,689,371,530,533.95,0.23,0,6924,541,535,531,525,521,533,523,593,159,500,390,1,1,118583005,633,-5.09,0.89,03,0.08,-105.00,602.00,897,20230620,-40.47,496,20240426,7.66,632,-15.51,20240102,496,7.66,20240426,897,-40.47,20230620,496,7.66,20240426,0.14,N,002630,500,592 억,,271694,N,N,0,N,00,N
|
|
20240523,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,3,2,0.57,38086689,71462,79.25,533,536,527,689,371,530,532.96,0.23,0,5715,541,535,531,525,521,533,523,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.06,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,271694,N,N,0,N,00,N
|
|
20240523,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,-2,5,-0.38,21463233,40317,44.71,533,534,527,689,371,530,532.36,0.23,0,948,541,535,531,525,521,533,523,593,159,500,390,1,1,118583005,626,-5.03,0.88,03,0.03,-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,,271694,N,N,0,N,00,N
|
|
20240523,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,3,2,0.57,72488,136,0.15,533,533,533,689,371,530,533.00,0.23,0,-102,541,535,531,525,521,533,523,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.00,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,271694,N,N,0,N,00,N
|
|
20240522,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,-3,5,-0.56,47982319,90163,125.33,533,537,527,692,374,533,532.17,0.23,0,488,549,540,533,524,517,537,521,593,159,500,390,1,1,118583005,628,-5.05,0.88,03,0.08,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,271440,N,N,2,N,00,N
|
|
20240522,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,-1,5,-0.19,35329388,66279,92.13,533,537,527,692,374,533,533.04,0.23,0,497,549,540,533,524,517,537,521,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.06,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,271440,N,N,2,N,00,N
|
|
20240522,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,-1,5,-0.19,19327761,36177,50.29,533,537,527,692,374,533,534.26,0.23,0,120,549,540,533,524,517,537,521,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.03,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,271440,N,N,2,N,00,N
|
|
20240522,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,-1,5,-0.19,18734859,35064,48.74,533,537,527,692,374,533,534.30,0.23,0,42,549,540,533,524,517,537,521,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.03,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,271440,N,N,2,N,00,N
|
|
20240522,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,0,3,0.00,18226621,34112,47.42,533,537,527,692,374,533,534.32,0.23,0,42,549,540,533,524,517,537,521,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.03,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,271440,N,N,2,N,00,N
|
|
20240522,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,-2,5,-0.38,15972445,29895,41.56,533,537,527,692,374,533,534.28,0.23,0,-36,549,540,533,524,517,537,521,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.03,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,271440,N,N,2,N,00,N
|
|
20240522,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,534,1,2,0.19,4085855,7683,10.68,533,535,527,692,374,533,531.80,0.23,0,-1088,549,540,533,524,517,537,521,593,159,500,390,1,1,118583005,633,-5.09,0.89,03,0.01,-105.00,602.00,897,20230620,-40.47,496,20240426,7.66,632,-15.51,20240102,496,7.66,20240426,897,-40.47,20230620,496,7.66,20240426,0.14,N,002630,500,592 억,,271440,N,N,2,N,00,N
|
|
20240522,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,0,3,0.00,568711,1067,1.48,533,533,533,692,374,533,533.00,0.23,0,-160,549,540,533,524,517,537,521,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.00,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,271440,N,N,2,N,00,N
|
|
20240521,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,-6,5,-1.11,38270218,71939,90.48,542,542,526,700,378,539,531.98,0.23,0,-1510,552,545,538,531,524,549,535,593,161,500,390,1,1,118583005,632,-5.08,0.89,03,0.06,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,272950,N,N,2,N,00,N
|
|
20240521,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,-8,5,-1.48,29705855,55773,70.15,542,542,526,700,378,539,532.62,0.23,0,-1131,552,545,538,531,524,549,535,593,161,500,390,1,1,118583005,630,-5.06,0.88,03,0.05,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,272950,N,N,3,N,00,N
|
|
20240521,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,-11,5,-2.04,26366347,49477,62.23,542,542,526,700,378,539,532.90,0.23,0,-1123,552,545,538,531,524,549,535,593,161,500,390,1,1,118583005,626,-5.03,0.88,03,0.04,-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,,272950,N,N,3,N,00,N
|
|
20240521,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,529,-10,5,-1.86,21129772,39603,49.81,542,542,526,700,378,539,533.54,0.23,0,-973,552,545,538,531,524,549,535,593,161,500,390,1,1,118583005,627,-5.04,0.88,03,0.03,-105.00,602.00,897,20230620,-41.03,496,20240426,6.65,632,-16.30,20240102,496,6.65,20240426,897,-41.03,20230620,496,6.65,20240426,0.14,N,002630,500,592 억,,272950,N,N,3,N,00,N
|
|
20240521,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,-7,5,-1.30,18726731,35073,44.11,542,542,526,700,378,539,533.94,0.23,0,-866,552,545,538,531,524,549,535,593,161,500,390,1,1,118583005,631,-5.07,0.88,03,0.03,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,272950,N,N,3,N,00,N
|
|
20240521,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,536,-3,5,-0.56,6518566,12098,15.22,542,542,536,700,378,539,538.81,0.23,0,-866,552,545,538,531,524,549,535,593,161,500,390,1,1,118583005,636,-5.10,0.89,03,0.01,-105.00,602.00,897,20230620,-40.25,496,20240426,8.06,632,-15.19,20240102,496,8.06,20240426,897,-40.25,20230620,496,8.06,20240426,0.14,N,002630,500,592 억,,272950,N,N,3,N,00,N
|
|
20240521,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,536,-3,5,-0.56,5425220,10062,12.66,542,542,536,700,378,539,539.18,0.23,0,-682,552,545,538,531,524,549,535,593,161,500,390,1,1,118583005,636,-5.10,0.89,03,0.01,-105.00,602.00,897,20230620,-40.25,496,20240426,8.06,632,-15.19,20240102,496,8.06,20240426,897,-40.25,20230620,496,8.06,20240426,0.14,N,002630,500,592 억,,272950,N,N,3,N,00,N
|
|
20240521,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,542,3,2,0.56,274794,507,0.64,542,542,542,700,378,539,542.00,0.23,0,0,552,545,538,531,524,549,535,593,161,500,390,1,1,118583005,643,-5.16,0.90,03,0.00,-105.00,602.00,897,20230620,-39.58,496,20240426,9.27,632,-14.24,20240102,496,9.27,20240426,897,-39.58,20230620,496,9.27,20240426,0.14,N,002630,500,592 억,,272950,N,N,3,N,00,N
|
|
20240517,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,-1,5,-0.19,28127445,52756,40.02,532,540,528,691,373,532,533.16,0.23,0,2768,543,537,530,524,517,540,527,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.04,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,278053,N,N,4,N,00,N
|
|
20240517,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,534,2,2,0.38,24047962,45084,34.20,532,540,528,691,373,532,533.40,0.23,0,2029,543,537,530,524,517,540,527,593,159,500,390,1,1,118583005,633,-5.09,0.89,03,0.04,-105.00,602.00,897,20230620,-40.47,496,20240426,7.66,632,-15.51,20240102,496,7.66,20240426,897,-40.47,20230620,496,7.66,20240426,0.14,N,002630,500,592 억,,278053,N,N,4,N,00,N
|
|
20240517,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,538,6,2,1.13,22249488,41720,31.65,532,540,528,691,373,532,533.31,0.23,0,1935,543,537,530,524,517,540,527,593,159,500,390,1,1,118583005,638,-5.12,0.89,03,0.04,-105.00,602.00,897,20230620,-40.02,496,20240426,8.47,632,-14.87,20240102,496,8.47,20240426,897,-40.02,20230620,496,8.47,20240426,0.14,N,002630,500,592 억,,278053,N,N,4,N,00,N
|
|
20240517,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,1,2,0.19,17168652,32232,24.45,532,535,528,691,373,532,532.66,0.23,0,117,543,537,530,524,517,540,527,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.03,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,278053,N,N,4,N,00,N
|
|
20240517,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,13433156,25233,19.14,532,535,528,691,373,532,532.36,0.23,0,-73,543,537,530,524,517,540,527,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.02,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,278053,N,N,4,N,00,N
|
|
20240517,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,-1,5,-0.19,6830281,12860,9.76,532,534,528,691,373,532,531.13,0.23,0,-172,543,537,530,524,517,540,527,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.01,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,278053,N,N,4,N,00,N
|
|
20240517,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,-2,5,-0.38,2397321,4520,3.43,532,532,528,691,373,532,530.38,0.23,0,-172,543,537,530,524,517,540,527,593,159,500,390,1,1,118583005,628,-5.05,0.88,03,0.00,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,278053,N,N,4,N,00,N
|
|
20240517,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,75544,142,0.11,532,532,532,691,373,532,532.00,0.23,0,-122,543,537,530,524,517,540,527,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.00,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,278053,N,N,4,N,00,N
|
|
20240516,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,69885481,131628,189.47,529,536,523,691,373,532,530.93,0.24,0,-3808,542,536,531,525,520,540,529,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.11,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,281861,N,N,4,N,00,N
|
|
20240516,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,1,2,0.19,69417831,130749,188.21,529,536,523,691,373,532,530.92,0.24,0,-3756,542,536,531,525,520,540,529,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.11,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,281861,N,N,3,N,00,N
|
|
20240516,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,-2,5,-0.38,67682026,127474,183.49,529,536,523,691,373,532,530.95,0.24,0,-3772,542,536,531,525,520,540,529,593,159,500,390,1,1,118583005,628,-5.05,0.88,03,0.11,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,281861,N,N,3,N,00,N
|
|
20240516,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,43259146,81653,117.54,529,534,523,691,373,532,529.79,0.24,0,-3762,542,536,531,525,520,540,529,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.07,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,281861,N,N,3,N,00,N
|
|
20240516,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,-1,5,-0.19,38446776,72589,104.49,529,534,523,691,373,532,529.65,0.24,0,-2872,542,536,531,525,520,540,529,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.06,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,281861,N,N,3,N,00,N
|
|
20240516,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,-1,5,-0.19,36543181,69011,99.34,529,534,523,691,373,532,529.53,0.24,0,-2788,542,536,531,525,520,540,529,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.06,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,281861,N,N,3,N,00,N
|
|
20240516,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,25263925,47577,68.48,529,534,528,691,373,532,531.01,0.24,0,-2788,542,536,531,525,520,540,529,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.04,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,281861,N,N,3,N,00,N
|
|
20240516,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,0,3,0.00,494126,934,1.34,529,532,529,691,373,532,529.04,0.24,0,10,542,536,531,525,520,540,529,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.00,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,281861,N,N,3,N,00,N
|
|
20240514,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,6,2,1.14,36873256,69370,45.19,530,537,526,683,369,526,531.54,0.24,0,-2259,538,531,526,519,514,529,517,593,157,500,380,1,1,118583005,631,-5.07,0.88,03,0.06,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,284042,N,N,3,N,00,N
|
|
20240514,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,7,2,1.33,35443436,66675,43.44,530,537,526,683,369,526,531.59,0.24,0,-2171,538,531,526,519,514,529,517,593,157,500,380,1,1,118583005,632,-5.08,0.89,03,0.06,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,284042,N,N,6,N,00,N
|
|
20240514,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,5,2,0.95,33734582,63466,41.35,530,537,526,683,369,526,531.54,0.24,0,-2093,538,531,526,519,514,529,517,593,157,500,380,1,1,118583005,630,-5.06,0.88,03,0.05,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,284042,N,N,6,N,00,N
|
|
20240514,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,6,2,1.14,29392930,55290,36.02,530,537,526,683,369,526,531.61,0.24,0,-2267,538,531,526,519,514,529,517,593,157,500,380,1,1,118583005,631,-5.07,0.88,03,0.05,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,284042,N,N,6,N,00,N
|
|
20240514,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,534,8,2,1.52,25356893,47703,31.08,530,537,526,683,369,526,531.56,0.24,0,-3909,538,531,526,519,514,529,517,593,157,500,380,1,1,118583005,633,-5.09,0.89,03,0.04,-105.00,602.00,897,20230620,-40.47,496,20240426,7.66,632,-15.51,20240102,496,7.66,20240426,897,-40.47,20230620,496,7.66,20240426,0.14,N,002630,500,592 억,,284042,N,N,6,N,00,N
|
|
20240514,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,535,9,2,1.71,16306207,30782,20.05,530,535,526,683,369,526,529.73,0.24,0,-2357,538,531,526,519,514,529,517,593,157,500,380,1,1,118583005,634,-5.10,0.89,03,0.03,-105.00,602.00,897,20230620,-40.36,496,20240426,7.86,632,-15.35,20240102,496,7.86,20240426,897,-40.36,20230620,496,7.86,20240426,0.14,N,002630,500,592 억,,284042,N,N,6,N,00,N
|
|
20240514,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,4099052,7767,5.06,530,530,526,683,369,526,527.75,0.24,0,-621,538,531,526,519,514,529,517,593,157,500,380,1,1,118583005,625,-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,,284042,N,N,6,N,00,N
|
|
20240514,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,1,2,0.19,22760,43,0.03,530,530,527,683,369,526,529.30,0.24,0,-14,538,531,526,519,514,529,517,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.00,-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,,284042,N,N,6,N,00,N
|
|
20240513,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,-4,5,-0.75,80554329,153244,184.93,531,533,521,689,371,530,525.66,0.25,0,-12308,541,535,529,523,517,536,524,593,159,500,390,1,1,118583005,624,-5.01,0.87,03,0.13,-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,,296339,N,N,6,N,00,N
|
|
20240513,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,-4,5,-0.75,66556659,126403,152.54,531,533,522,689,371,530,526.54,0.25,0,412,541,535,529,523,517,536,524,593,159,500,390,1,1,118583005,624,-5.01,0.87,03,0.11,-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,,296339,N,N,10,N,00,N
|
|
20240513,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,-4,5,-0.75,54736628,103797,125.26,531,533,523,689,371,530,527.34,0.25,0,550,541,535,529,523,517,536,524,593,159,500,390,1,1,118583005,624,-5.01,0.87,03,0.09,-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,,296339,N,N,10,N,00,N
|
|
20240513,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-5,5,-0.94,46449128,88010,106.21,531,533,524,689,371,530,527.77,0.25,0,-599,541,535,529,523,517,536,524,593,159,500,390,1,1,118583005,623,-5.00,0.87,03,0.07,-105.00,602.00,897,20230620,-41.47,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,897,-41.47,20230620,496,5.85,20240426,0.14,N,002630,500,592 억,,296339,N,N,10,N,00,N
|
|
20240513,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-5,5,-0.94,42531337,80550,97.21,531,533,525,689,371,530,528.01,0.25,0,-599,541,535,529,523,517,536,524,593,159,500,390,1,1,118583005,623,-5.00,0.87,03,0.07,-105.00,602.00,897,20230620,-41.47,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,897,-41.47,20230620,496,5.85,20240426,0.14,N,002630,500,592 억,,296339,N,N,10,N,00,N
|
|
20240513,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,0,3,0.00,31661845,59896,72.28,531,533,527,689,371,530,528.61,0.25,0,-525,541,535,529,523,517,536,524,593,159,500,390,1,1,118583005,628,-5.05,0.88,03,0.05,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,296339,N,N,10,N,00,N
|
|
20240513,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,0,3,0.00,10246827,19324,23.32,531,533,530,689,371,530,530.26,0.25,0,36,541,535,529,523,517,536,524,593,159,500,390,1,1,118583005,628,-5.05,0.88,03,0.02,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,296339,N,N,10,N,00,N
|
|
20240513,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,1,2,0.19,293643,553,0.67,531,531,531,689,371,530,531.00,0.25,0,-81,541,535,529,523,517,536,524,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.00,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,296339,N,N,10,N,00,N
|
|
20240510,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,3,2,0.57,43711477,82864,301.98,530,535,523,685,369,527,527.51,0.25,0,740,537,531,529,523,521,531,523,593,158,500,380,1,1,118583005,628,-5.05,0.88,03,0.07,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,295350,N,N,10,N,00,N
|
|
20240510,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,3,2,0.57,41364056,78435,285.84,530,535,523,685,369,527,527.37,0.25,0,1607,537,531,529,523,521,531,523,593,158,500,380,1,1,118583005,628,-5.05,0.88,03,0.07,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,295350,N,N,1,N,00,N
|
|
20240510,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,4,2,0.76,39451758,74827,272.69,530,535,523,685,369,527,527.24,0.25,0,1607,537,531,529,523,521,531,523,593,158,500,380,1,1,118583005,630,-5.06,0.88,03,0.06,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,295350,N,N,1,N,00,N
|
|
20240510,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,1,2,0.19,35988790,68266,248.78,530,535,523,685,369,527,527.18,0.25,0,-483,537,531,529,523,521,531,523,593,158,500,380,1,1,118583005,626,-5.03,0.88,03,0.06,-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,,295350,N,N,1,N,00,N
|
|
20240510,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,0,3,0.00,29969928,56818,207.06,530,535,523,685,369,527,527.47,0.25,0,-1152,537,531,529,523,521,531,523,593,158,500,380,1,1,118583005,625,-5.02,0.88,03,0.05,-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,,295350,N,N,1,N,00,N
|
|
20240510,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,3,2,0.57,17411936,32963,120.13,530,535,526,685,369,527,528.23,0.25,0,-476,537,531,529,523,521,531,523,593,158,500,380,1,1,118583005,628,-5.05,0.88,03,0.03,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,295350,N,N,1,N,00,N
|
|
20240510,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,534,7,2,1.33,8872840,16811,61.26,530,535,526,685,369,527,527.80,0.25,0,966,537,531,529,523,521,531,523,593,158,500,380,1,1,118583005,633,-5.09,0.89,03,0.01,-105.00,602.00,897,20230620,-40.47,496,20240426,7.66,632,-15.51,20240102,496,7.66,20240426,897,-40.47,20230620,496,7.66,20240426,0.14,N,002630,500,592 억,,295350,N,N,1,N,00,N
|
|
20240510,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,3,2,0.57,18550,35,0.13,530,530,530,685,369,527,530.00,0.25,0,-5,537,531,529,523,521,531,523,593,158,500,380,1,1,118583005,628,-5.05,0.88,03,0.00,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,295350,N,N,1,N,00,N
|
|
20240509,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,-6,5,-1.13,14537731,27386,21.69,530,535,527,692,374,533,530.85,0.25,0,804,540,536,529,525,518,538,527,593,159,500,390,1,1,118583005,625,-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,,294546,N,N,1,N,00,N
|
|
20240509,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,-2,5,-0.38,13366015,25165,19.94,530,535,530,692,374,533,531.14,0.25,0,808,540,536,529,525,518,538,527,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.02,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,294546,N,N,0,N,00,N
|
|
20240509,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,-1,5,-0.19,8427827,15856,12.56,530,535,530,692,374,533,531.52,0.25,0,808,540,536,529,525,518,538,527,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.01,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,294546,N,N,0,N,00,N
|
|
20240509,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,534,1,2,0.19,7318205,13771,10.91,530,535,530,692,374,533,531.42,0.25,0,808,540,536,529,525,518,538,527,593,159,500,390,1,1,118583005,633,-5.09,0.89,03,0.01,-105.00,602.00,897,20230620,-40.47,496,20240426,7.66,632,-15.51,20240102,496,7.66,20240426,897,-40.47,20230620,496,7.66,20240426,0.14,N,002630,500,592 억,,294546,N,N,0,N,00,N
|
|
20240509,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,-2,5,-0.38,6768137,12736,10.09,530,535,530,692,374,533,531.42,0.25,0,740,540,536,529,525,518,538,527,593,159,500,390,1,1,118583005,630,-5.06,0.88,03,0.01,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,294546,N,N,0,N,00,N
|
|
20240509,110127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,0,3,0.00,4801218,9033,7.16,530,535,530,692,374,533,531.52,0.25,0,521,540,536,529,525,518,538,527,593,159,500,390,1,1,118583005,632,-5.08,0.89,03,0.01,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,294546,N,N,0,N,00,N
|
|
20240509,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,-1,5,-0.19,2082582,3916,3.10,530,535,530,692,374,533,531.81,0.25,0,388,540,536,529,525,518,538,527,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.00,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,294546,N,N,0,N,00,N
|
|
20240509,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,-1,5,-0.19,753924,1422,1.13,530,532,530,692,374,533,530.19,0.25,0,-8,540,536,529,525,518,538,527,593,159,500,390,1,1,118583005,631,-5.07,0.88,03,0.00,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,294546,N,N,0,N,00,N
|
|
20240508,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,533,8,2,1.52,65111315,123460,162.66,525,533,522,682,368,525,527.39,0.23,0,23140,536,530,525,519,514,533,522,593,157,500,380,1,1,118583005,632,-5.08,0.89,03,0.10,-105.00,602.00,897,20230620,-40.58,496,20240426,7.46,632,-15.66,20240102,496,7.46,20240426,897,-40.58,20230620,496,7.46,20240426,0.14,N,002630,500,592 억,,271495,N,N,0,N,00,N
|
|
20240508,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,7,2,1.33,63132848,119744,157.76,525,533,522,682,368,525,527.23,0.23,0,22962,536,530,525,519,514,533,522,593,157,500,380,1,1,118583005,631,-5.07,0.88,03,0.10,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,271495,N,N,0,N,00,N
|
|
20240508,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,6,2,1.14,59293238,112506,148.23,525,533,522,682,368,525,527.02,0.23,0,21736,536,530,525,519,514,533,522,593,157,500,380,1,1,118583005,630,-5.06,0.88,03,0.09,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,271495,N,N,0,N,00,N
|
|
20240508,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,532,7,2,1.33,54517507,103521,136.39,525,533,522,682,368,525,526.63,0.23,0,16617,536,530,525,519,514,533,522,593,157,500,380,1,1,118583005,631,-5.07,0.88,03,0.09,-105.00,602.00,897,20230620,-40.69,496,20240426,7.26,632,-15.82,20240102,496,7.26,20240426,897,-40.69,20230620,496,7.26,20240426,0.14,N,002630,500,592 억,,271495,N,N,0,N,00,N
|
|
20240508,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,531,6,2,1.14,49684654,94438,124.42,525,533,522,682,368,525,526.11,0.23,0,16625,536,530,525,519,514,533,522,593,157,500,380,1,1,118583005,630,-5.06,0.88,03,0.08,-105.00,602.00,897,20230620,-40.80,496,20240426,7.06,632,-15.98,20240102,496,7.06,20240426,897,-40.80,20230620,496,7.06,20240426,0.14,N,002630,500,592 억,,271495,N,N,0,N,00,N
|
|
20240508,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,530,5,2,0.95,33149720,63155,83.21,525,531,522,682,368,525,524.89,0.23,0,-597,536,530,525,519,514,533,522,593,157,500,380,1,1,118583005,628,-5.05,0.88,03,0.05,-105.00,602.00,897,20230620,-40.91,496,20240426,6.85,632,-16.14,20240102,496,6.85,20240426,897,-40.91,20230620,496,6.85,20240426,0.14,N,002630,500,592 억,,271495,N,N,0,N,00,N
|
|
20240508,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,2,2,0.38,29084492,55476,73.09,525,531,522,682,368,525,524.27,0.23,0,588,536,530,525,519,514,533,522,593,157,500,380,1,1,118583005,625,-5.02,0.88,03,0.05,-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,,271495,N,N,0,N,00,N
|
|
20240508,090126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-1,5,-0.19,2511291,4788,6.31,525,525,524,682,368,525,524.50,0.23,0,-4,536,530,525,519,514,533,522,593,157,500,380,1,1,118583005,621,-4.99,0.87,03,0.00,-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,,271495,N,N,0,N,00,N
|
|
20240503,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-6,5,-1.14,59759036,114492,74.89,524,528,518,683,369,526,521.95,0.23,0,-15221,536,531,521,516,506,533,518,593,157,500,380,1,1,118583005,617,-4.95,0.86,03,0.10,-105.00,602.00,897,20230620,-42.03,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,897,-42.03,20230620,496,4.84,20240426,0.14,N,002630,500,592 억,,272549,N,N,0,N,00,N
|
|
20240503,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-2,5,-0.38,52409221,100353,65.64,524,528,518,683,369,526,522.25,0.23,0,-14995,536,531,521,516,506,533,518,593,157,500,380,1,1,118583005,621,-4.99,0.87,03,0.08,-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,,272549,N,N,0,N,00,N
|
|
20240503,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-1,5,-0.19,35616977,68114,44.55,524,528,521,683,369,526,522.90,0.23,0,-14995,536,531,521,516,506,533,518,593,157,500,380,1,1,118583005,623,-5.00,0.87,03,0.06,-105.00,602.00,897,20230620,-41.47,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,897,-41.47,20230620,496,5.85,20240426,0.14,N,002630,500,592 억,,272549,N,N,0,N,00,N
|
|
20240503,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-4,5,-0.76,32990252,63105,41.28,524,528,521,683,369,526,522.78,0.23,0,-14964,536,531,521,516,506,533,518,593,157,500,380,1,1,118583005,619,-4.97,0.87,03,0.05,-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,,272549,N,N,0,N,00,N
|
|
20240503,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-4,5,-0.76,27060757,51745,33.85,524,528,521,683,369,526,522.96,0.23,0,-11306,536,531,521,516,506,533,518,593,157,500,380,1,1,118583005,619,-4.97,0.87,03,0.04,-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,,272549,N,N,0,N,00,N
|
|
20240503,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-4,5,-0.76,19307997,36912,24.14,524,528,521,683,369,526,523.08,0.23,0,-8512,536,531,521,516,506,533,518,593,157,500,380,1,1,118583005,619,-4.97,0.87,03,0.03,-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,,272549,N,N,0,N,00,N
|
|
20240503,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,0,3,0.00,12975287,24803,16.22,524,526,521,683,369,526,523.13,0.23,0,-4399,536,531,521,516,506,533,518,593,157,500,380,1,1,118583005,624,-5.01,0.87,03,0.02,-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,,272549,N,N,0,N,00,N
|
|
20240503,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-2,5,-0.38,661814,1263,0.83,524,524,524,683,369,526,524.00,0.23,0,-189,536,531,521,516,506,533,518,593,157,500,380,1,1,118583005,621,-4.99,0.87,03,0.00,-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,,272549,N,N,0,N,00,N
|
|
20240502,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,4,2,0.77,77666231,149882,163.13,522,526,511,678,366,522,518.18,0.23,0,-19302,530,526,524,520,518,525,519,593,156,500,380,1,1,118583005,624,-5.01,0.87,03,0.13,-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,,271070,N,N,0,N,00,N
|
|
20240502,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,2,2,0.38,72246905,139531,151.86,522,526,511,678,366,522,517.78,0.23,0,-18743,530,526,524,520,518,525,519,593,156,500,380,1,1,118583005,621,-4.99,0.87,03,0.12,-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,,271070,N,N,0,N,00,N
|
|
20240502,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,4,2,0.77,68460388,132277,143.97,522,526,511,678,366,522,517.55,0.23,0,-16173,530,526,524,520,518,525,519,593,156,500,380,1,1,118583005,624,-5.01,0.87,03,0.11,-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,,271070,N,N,0,N,00,N
|
|
20240502,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-6,5,-1.15,55119167,106734,116.17,522,523,511,678,366,522,516.42,0.23,0,-11132,530,526,524,520,518,525,519,593,156,500,380,1,1,118583005,612,-4.91,0.86,03,0.09,-105.00,602.00,897,20230620,-42.47,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,897,-42.47,20230620,496,4.03,20240426,0.14,N,002630,500,592 억,,271070,N,N,0,N,00,N
|
|
20240502,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,-4,5,-0.77,47277117,91585,99.68,522,523,511,678,366,522,516.21,0.23,0,-10118,530,526,524,520,518,525,519,593,156,500,380,1,1,118583005,614,-4.93,0.86,03,0.08,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.14,N,002630,500,592 억,,271070,N,N,0,N,00,N
|
|
20240502,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-8,5,-1.53,42373795,82083,89.34,522,523,511,678,366,522,516.23,0.23,0,-6397,530,526,524,520,518,525,519,593,156,500,380,1,1,118583005,610,-4.90,0.85,03,0.07,-105.00,602.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,897,-42.70,20230620,496,3.63,20240426,0.14,N,002630,500,592 억,,271070,N,N,0,N,00,N
|
|
20240502,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,-5,5,-0.96,30026599,58104,63.24,522,523,511,678,366,522,516.77,0.23,0,-3001,530,526,524,520,518,525,519,593,156,500,380,1,1,118583005,613,-4.92,0.86,03,0.05,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,897,-42.36,20230620,496,4.23,20240426,0.14,N,002630,500,592 억,,271070,N,N,0,N,00,N
|
|
20240502,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,0,3,0.00,188390,361,0.39,522,522,521,678,366,522,521.86,0.23,0,-120,530,526,524,520,518,525,519,593,156,500,380,1,1,118583005,619,-4.97,0.87,03,0.00,-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,,271070,N,N,0,N,00,N
|