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
|
|
20240628,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-2,5,-0.39,36891000,72221,173.60,518,518,508,668,360,514,510.81,0.27,0,-2801,531,522,518,509,505,520,507,593,154,500,380,1,1,118583005,607,4.70,0.71,03,0.06,109.00,718.00,750,20230627,-31.73,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.12,N,002630,500,592 억,,319794,N,N,1,N,00,N
|
|
20240628,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-2,5,-0.39,31557223,61805,148.57,518,518,508,668,360,514,510.59,0.27,0,-2128,531,522,518,509,505,520,507,593,154,500,380,1,1,118583005,607,4.70,0.71,03,0.05,109.00,718.00,750,20230627,-31.73,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.12,N,002630,500,592 억,,319794,N,N,1,N,00,N
|
|
20240628,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,28891476,56588,136.03,518,518,508,668,360,514,510.56,0.27,0,-2152,531,522,518,509,505,520,507,593,154,500,380,1,1,118583005,608,4.71,0.71,03,0.05,109.00,718.00,750,20230627,-31.60,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.12,N,002630,500,592 억,,319794,N,N,1,N,00,N
|
|
20240628,130137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-2,5,-0.39,25726699,50418,121.19,518,518,508,668,360,514,510.27,0.27,0,-1236,531,522,518,509,505,520,507,593,154,500,380,1,1,118583005,607,4.70,0.71,03,0.04,109.00,718.00,750,20230627,-31.73,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.12,N,002630,500,592 억,,319794,N,N,1,N,00,N
|
|
20240628,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,8450551,16490,39.64,518,518,511,668,360,514,512.46,0.27,0,-1313,531,522,518,509,505,520,507,593,154,500,380,1,1,118583005,608,4.71,0.71,03,0.01,109.00,718.00,750,20230627,-31.60,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.12,N,002630,500,592 억,,319794,N,N,1,N,00,N
|
|
20240628,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,8030721,15672,37.67,518,518,511,668,360,514,512.42,0.27,0,-1213,531,522,518,509,505,520,507,593,154,500,380,1,1,118583005,610,4.72,0.72,03,0.01,109.00,718.00,750,20230627,-31.47,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.12,N,002630,500,592 억,,319794,N,N,1,N,00,N
|
|
20240628,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-3,5,-0.58,5777300,11264,27.08,518,518,511,668,360,514,512.90,0.27,0,-944,531,522,518,509,505,520,507,593,154,500,380,1,1,118583005,606,4.69,0.71,03,0.01,109.00,718.00,750,20230627,-31.87,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.12,N,002630,500,592 억,,319794,N,N,1,N,00,N
|
|
20240628,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-2,5,-0.39,930297,1797,4.32,518,518,512,668,360,514,517.72,0.27,0,-39,531,522,518,509,505,520,507,593,154,500,380,1,1,118583005,607,4.70,0.71,03,0.00,109.00,718.00,750,20230627,-31.73,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.12,N,002630,500,592 억,,319794,N,N,1,N,00,N
|
|
20240627,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-10,5,-1.91,21531835,41601,68.05,527,527,514,681,367,524,517.58,0.27,0,-1094,530,526,520,516,510,529,519,593,157,500,380,1,1,118583005,610,4.72,0.72,03,0.04,109.00,718.00,760,20230621,-32.37,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,750,-31.47,20230627,496,3.63,20240426,0.12,N,002630,500,592 억,,320888,N,N,1,N,00,N
|
|
20240627,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-8,5,-1.53,17521389,33806,55.30,527,527,515,681,367,524,518.29,0.27,0,-1175,530,526,520,516,510,529,519,593,157,500,380,1,1,118583005,612,4.73,0.72,03,0.03,109.00,718.00,760,20230621,-32.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,750,-31.20,20230627,496,4.03,20240426,0.12,N,002630,500,592 억,,320888,N,N,0,N,00,N
|
|
20240627,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-8,5,-1.53,14297942,27564,45.09,527,527,515,681,367,524,518.71,0.27,0,88,530,526,520,516,510,529,519,593,157,500,380,1,1,118583005,612,4.73,0.72,03,0.02,109.00,718.00,760,20230621,-32.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,750,-31.20,20230627,496,4.03,20240426,0.12,N,002630,500,592 억,,320888,N,N,0,N,00,N
|
|
20240627,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,-6,5,-1.15,13178898,25399,41.55,527,527,515,681,367,524,518.87,0.27,0,747,530,526,520,516,510,529,519,593,157,500,380,1,1,118583005,614,4.75,0.72,03,0.02,109.00,718.00,760,20230621,-31.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,750,-30.93,20230627,496,4.44,20240426,0.12,N,002630,500,592 억,,320888,N,N,0,N,00,N
|
|
20240627,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-8,5,-1.53,12844333,24752,40.49,527,527,515,681,367,524,518.92,0.27,0,725,530,526,520,516,510,529,519,593,157,500,380,1,1,118583005,612,4.73,0.72,03,0.02,109.00,718.00,760,20230621,-32.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,750,-31.20,20230627,496,4.03,20240426,0.12,N,002630,500,592 억,,320888,N,N,0,N,00,N
|
|
20240627,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,-6,5,-1.15,5479399,10533,17.23,527,527,515,681,367,524,520.21,0.27,0,683,530,526,520,516,510,529,519,593,157,500,380,1,1,118583005,614,4.75,0.72,03,0.01,109.00,718.00,760,20230621,-31.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,750,-30.93,20230627,496,4.44,20240426,0.12,N,002630,500,592 억,,320888,N,N,0,N,00,N
|
|
20240627,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,-6,5,-1.15,4977489,9565,15.65,527,527,515,681,367,524,520.38,0.27,0,683,530,526,520,516,510,529,519,593,157,500,380,1,1,118583005,614,4.75,0.72,03,0.01,109.00,718.00,760,20230621,-31.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,750,-30.93,20230627,496,4.44,20240426,0.12,N,002630,500,592 억,,320888,N,N,0,N,00,N
|
|
20240627,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,3,2,0.57,714031,1355,2.22,527,527,527,681,367,524,527.00,0.27,0,0,530,526,520,516,510,529,519,593,157,500,380,1,1,118583005,625,4.83,0.73,03,0.00,109.00,718.00,760,20230621,-30.66,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,750,-29.73,20230627,496,6.25,20240426,0.12,N,002630,500,592 억,,320888,N,N,0,N,00,N
|
|
20240626,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,6,2,1.16,31770026,61134,93.22,518,524,514,673,363,518,519.68,0.27,0,-4856,524,520,515,511,506,523,514,593,155,500,380,1,1,118583005,621,4.81,0.73,03,0.05,109.00,718.00,897,20230620,-41.58,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,750,-30.13,20230627,496,5.65,20240426,0.12,N,002630,500,592 억,,325743,N,N,0,N,00,N
|
|
20240626,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,1,2,0.19,23205054,44715,68.18,518,523,514,673,363,518,518.95,0.27,0,-2868,524,520,515,511,506,523,514,593,155,500,380,1,1,118583005,615,4.76,0.72,03,0.04,109.00,718.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,750,-30.80,20230627,496,4.64,20240426,0.12,N,002630,500,592 억,,325743,N,N,0,N,00,N
|
|
20240626,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,5,2,0.97,18665763,35939,54.80,518,523,515,673,363,518,519.37,0.27,0,-2759,524,520,515,511,506,523,514,593,155,500,380,1,1,118583005,620,4.80,0.73,03,0.03,109.00,718.00,897,20230620,-41.69,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,750,-30.27,20230627,496,5.44,20240426,0.12,N,002630,500,592 억,,325743,N,N,0,N,00,N
|
|
20240626,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,3,2,0.58,14240962,27456,41.87,518,521,515,673,363,518,518.68,0.27,0,-2041,524,520,515,511,506,523,514,593,155,500,380,1,1,118583005,618,4.78,0.73,03,0.02,109.00,718.00,897,20230620,-41.92,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,750,-30.53,20230627,496,5.04,20240426,0.12,N,002630,500,592 억,,325743,N,N,0,N,00,N
|
|
20240626,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-3,5,-0.58,11502972,22197,33.85,518,521,515,673,363,518,518.22,0.27,0,-1561,524,520,515,511,506,523,514,593,155,500,380,1,1,118583005,611,4.72,0.72,03,0.02,109.00,718.00,897,20230620,-42.59,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,750,-31.33,20230627,496,3.83,20240426,0.12,N,002630,500,592 억,,325743,N,N,0,N,00,N
|
|
20240626,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,1,2,0.19,6722509,12948,19.74,518,521,516,673,363,518,519.19,0.27,0,-2292,524,520,515,511,506,523,514,593,155,500,380,1,1,118583005,615,4.76,0.72,03,0.01,109.00,718.00,897,20230620,-42.14,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,750,-30.80,20230627,496,4.64,20240426,0.12,N,002630,500,592 억,,325743,N,N,0,N,00,N
|
|
20240626,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,3,2,0.58,5289718,10189,15.54,518,521,516,673,363,518,519.16,0.27,0,-2331,524,520,515,511,506,523,514,593,155,500,380,1,1,118583005,618,4.78,0.73,03,0.01,109.00,718.00,897,20230620,-41.92,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,750,-30.53,20230627,496,5.04,20240426,0.12,N,002630,500,592 억,,325743,N,N,0,N,00,N
|
|
20240626,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,0,3,0.00,9324,18,0.03,518,518,518,673,363,518,518.00,0.27,0,0,524,520,515,511,506,523,514,593,155,500,380,1,1,118583005,614,4.75,0.72,03,0.00,109.00,718.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,750,-30.93,20230627,496,4.44,20240426,0.12,N,002630,500,592 억,,325743,N,N,0,N,00,N
|
|
20240625,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,4,2,0.78,33682365,65579,26.65,510,519,510,668,360,514,513.62,0.28,0,-1905,561,537,524,500,487,549,512,593,154,500,380,1,1,118583005,614,4.75,0.72,03,0.06,109.00,718.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,750,-30.93,20230627,496,4.44,20240426,0.13,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20240625,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,3,2,0.58,30612020,59614,24.22,510,519,510,668,360,514,513.50,0.28,0,-1766,561,537,524,500,487,549,512,593,154,500,380,1,1,118583005,613,4.74,0.72,03,0.05,109.00,718.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,750,-31.07,20230627,496,4.23,20240426,0.13,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20240625,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-2,5,-0.39,19145518,37325,15.17,510,519,510,668,360,514,512.94,0.28,0,-136,561,537,524,500,487,549,512,593,154,500,380,1,1,118583005,607,4.70,0.71,03,0.03,109.00,718.00,897,20230620,-42.92,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,750,-31.73,20230627,496,3.23,20240426,0.13,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20240625,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,16987498,33108,13.45,510,519,510,668,360,514,513.09,0.28,0,18,561,537,524,500,487,549,512,593,154,500,380,1,1,118583005,610,4.72,0.72,03,0.03,109.00,718.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,750,-31.47,20230627,496,3.63,20240426,0.13,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20240625,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,1,2,0.19,8440286,16411,6.67,510,519,510,668,360,514,514.31,0.28,0,-1099,561,537,524,500,487,549,512,593,154,500,380,1,1,118583005,611,4.72,0.72,03,0.01,109.00,718.00,897,20230620,-42.59,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,750,-31.33,20230627,496,3.83,20240426,0.13,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20240625,110139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,7812837,15197,6.18,510,519,510,668,360,514,514.10,0.28,0,-296,561,537,524,500,487,549,512,593,154,500,380,1,1,118583005,608,4.71,0.71,03,0.01,109.00,718.00,897,20230620,-42.81,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,750,-31.60,20230627,496,3.43,20240426,0.13,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20240625,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,3,2,0.58,5364420,10436,4.24,510,519,510,668,360,514,514.03,0.28,0,-349,561,537,524,500,487,549,512,593,154,500,380,1,1,118583005,613,4.74,0.72,03,0.01,109.00,718.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,750,-31.07,20230627,496,4.23,20240426,0.13,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20240625,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,1961948,3840,1.56,510,514,510,668,360,514,510.92,0.28,0,-750,561,537,524,500,487,549,512,593,154,500,380,1,1,118583005,610,4.72,0.72,03,0.00,109.00,718.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,750,-31.47,20230627,496,3.63,20240426,0.13,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20240624,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,1,2,0.19,128468225,246104,637.66,513,548,511,666,360,513,522.01,0.27,0,1701,517,514,512,509,507,514,509,593,153,500,370,1,1,118583005,610,-4.90,0.85,03,0.21,-105.00,602.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,750,-31.47,20230627,496,3.63,20240426,0.12,N,002630,500,592 억,,325947,N,N,0,N,00,N
|
|
20240624,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,4,2,0.78,125222706,239794,621.31,513,548,511,666,360,513,522.21,0.27,0,5927,517,514,512,509,507,514,509,593,153,500,370,1,1,118583005,613,-4.92,0.86,03,0.20,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,750,-31.07,20230627,496,4.23,20240426,0.12,N,002630,500,592 억,,325947,N,N,0,N,00,N
|
|
20240624,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,7,2,1.36,119566782,228833,592.91,513,548,511,666,360,513,522.51,0.27,0,4537,517,514,512,509,507,514,509,593,153,500,370,1,1,118583005,617,-4.95,0.86,03,0.19,-105.00,602.00,897,20230620,-42.03,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,750,-30.67,20230627,496,4.84,20240426,0.12,N,002630,500,592 억,,325947,N,N,0,N,00,N
|
|
20240624,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,8,2,1.56,116712500,223351,578.70,513,548,511,666,360,513,522.55,0.27,0,4537,517,514,512,509,507,514,509,593,153,500,370,1,1,118583005,618,-4.96,0.87,03,0.19,-105.00,602.00,897,20230620,-41.92,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,750,-30.53,20230627,496,5.04,20240426,0.12,N,002630,500,592 억,,325947,N,N,0,N,00,N
|
|
20240624,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,11,2,2.14,113257959,216727,561.54,513,548,511,666,360,513,522.58,0.27,0,4144,517,514,512,509,507,514,509,593,153,500,370,1,1,118583005,621,-4.99,0.87,03,0.18,-105.00,602.00,897,20230620,-41.58,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,750,-30.13,20230627,496,5.65,20240426,0.12,N,002630,500,592 억,,325947,N,N,0,N,00,N
|
|
20240624,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,4,2,0.78,104245318,199444,516.76,513,548,511,666,360,513,522.68,0.27,0,10177,517,514,512,509,507,514,509,593,153,500,370,1,1,118583005,613,-4.92,0.86,03,0.17,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,750,-31.07,20230627,496,4.23,20240426,0.12,N,002630,500,592 억,,325947,N,N,0,N,00,N
|
|
20240624,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,3,2,0.58,94009009,179673,465.53,513,548,511,666,360,513,523.22,0.27,0,19077,517,514,512,509,507,514,509,593,153,500,370,1,1,118583005,612,-4.91,0.86,03,0.15,-105.00,602.00,897,20230620,-42.47,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,750,-31.20,20230627,496,4.03,20240426,0.12,N,002630,500,592 억,,325947,N,N,0,N,00,N
|
|
20240624,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-2,5,-0.39,2338216,4558,11.81,513,513,511,666,360,513,512.99,0.27,0,-680,517,514,512,509,507,514,509,593,153,500,370,1,1,118583005,606,-4.87,0.85,03,0.00,-105.00,602.00,897,20230620,-43.03,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,750,-31.87,20230627,496,3.02,20240426,0.12,N,002630,500,592 억,,325947,N,N,0,N,00,N
|
|
20240621,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,19755828,38595,52.47,514,515,510,668,360,514,511.88,0.27,0,1969,531,522,516,507,501,527,512,593,154,500,380,1,1,118583005,608,-4.89,0.85,03,0.03,-105.00,602.00,897,20230620,-42.81,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,760,-32.50,20230621,496,3.43,20240426,0.12,N,002630,500,592 억,,324134,N,N,19,N,00,N
|
|
20240621,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-3,5,-0.58,19391199,37883,51.50,514,515,510,668,360,514,511.87,0.27,0,2523,531,522,516,507,501,527,512,593,154,500,380,1,1,118583005,606,-4.87,0.85,03,0.03,-105.00,602.00,897,20230620,-43.03,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,760,-32.76,20230621,496,3.02,20240426,0.12,N,002630,500,592 억,,324134,N,N,19,N,00,N
|
|
20240621,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-2,5,-0.39,14317032,27961,38.01,514,515,510,668,360,514,512.04,0.27,0,2902,531,522,516,507,501,527,512,593,154,500,380,1,1,118583005,607,-4.88,0.85,03,0.02,-105.00,602.00,897,20230620,-42.92,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,760,-32.63,20230621,496,3.23,20240426,0.12,N,002630,500,592 억,,324134,N,N,19,N,00,N
|
|
20240621,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,14046144,27432,37.29,514,515,510,668,360,514,512.03,0.27,0,3021,531,522,516,507,501,527,512,593,154,500,380,1,1,118583005,608,-4.89,0.85,03,0.02,-105.00,602.00,897,20230620,-42.81,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,760,-32.50,20230621,496,3.43,20240426,0.12,N,002630,500,592 억,,324134,N,N,19,N,00,N
|
|
20240621,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,11565865,22587,30.71,514,515,510,668,360,514,512.06,0.27,0,2453,531,522,516,507,501,527,512,593,154,500,380,1,1,118583005,608,-4.89,0.85,03,0.02,-105.00,602.00,897,20230620,-42.81,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,760,-32.50,20230621,496,3.43,20240426,0.12,N,002630,500,592 억,,324134,N,N,19,N,00,N
|
|
20240621,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,10197654,19920,27.08,514,515,510,668,360,514,511.93,0.27,0,2577,531,522,516,507,501,527,512,593,154,500,380,1,1,118583005,608,-4.89,0.85,03,0.02,-105.00,602.00,897,20230620,-42.81,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,760,-32.50,20230621,496,3.43,20240426,0.12,N,002630,500,592 억,,324134,N,N,19,N,00,N
|
|
20240621,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,8865812,17328,23.56,514,514,510,668,360,514,511.65,0.27,0,2578,531,522,516,507,501,527,512,593,154,500,380,1,1,118583005,610,-4.90,0.85,03,0.01,-105.00,602.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,760,-32.37,20230621,496,3.63,20240426,0.12,N,002630,500,592 억,,324134,N,N,19,N,00,N
|
|
20240621,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,307886,599,0.81,514,514,514,668,360,514,514.00,0.27,0,-88,531,522,516,507,501,527,512,593,154,500,380,1,1,118583005,610,-4.90,0.85,03,0.00,-105.00,602.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,760,-32.37,20230621,496,3.63,20240426,0.12,N,002630,500,592 억,,324134,N,N,19,N,00,N
|
|
20240620,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,3,2,0.59,37904978,73356,30.63,510,525,510,664,358,511,516.73,0.27,0,417,535,523,512,500,489,529,506,593,153,500,370,1,1,118583005,610,-4.90,0.85,03,0.06,-105.00,602.00,897,20230620,-42.70,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,897,-42.70,20230620,496,3.63,20240426,0.12,N,002630,500,592 억,,322760,N,N,19,N,00,N
|
|
20240620,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,6,2,1.17,31435914,60892,25.43,510,525,510,664,358,511,516.26,0.27,0,1675,535,523,512,500,489,529,506,593,153,500,370,1,1,118583005,613,-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,-42.36,20230620,496,4.23,20240426,0.12,N,002630,500,592 억,,322760,N,N,33,N,00,N
|
|
20240620,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,7,2,1.37,28655738,55513,23.18,510,525,510,664,358,511,516.20,0.27,0,1703,535,523,512,500,489,529,506,593,153,500,370,1,1,118583005,614,-4.93,0.86,03,0.05,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.12,N,002630,500,592 억,,322760,N,N,33,N,00,N
|
|
20240620,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,6,2,1.17,27673286,53608,22.39,510,525,510,664,358,511,516.22,0.27,0,1740,535,523,512,500,489,529,506,593,153,500,370,1,1,118583005,613,-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,-42.36,20230620,496,4.23,20240426,0.12,N,002630,500,592 억,,322760,N,N,33,N,00,N
|
|
20240620,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,5,2,0.98,26516241,51370,21.45,510,525,510,664,358,511,516.18,0.27,0,2311,535,523,512,500,489,529,506,593,153,500,370,1,1,118583005,612,-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,-42.47,20230620,496,4.03,20240426,0.12,N,002630,500,592 억,,322760,N,N,33,N,00,N
|
|
20240620,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,5,2,0.98,23680752,45863,19.15,510,525,510,664,358,511,516.34,0.27,0,2615,535,523,512,500,489,529,506,593,153,500,370,1,1,118583005,612,-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,-42.47,20230620,496,4.03,20240426,0.12,N,002630,500,592 억,,322760,N,N,33,N,00,N
|
|
20240620,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,12,2,2.35,13784928,26748,11.17,510,523,510,664,358,511,515.36,0.27,0,-1708,535,523,512,500,489,529,506,593,153,500,370,1,1,118583005,620,-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,-41.69,20230620,496,5.44,20240426,0.12,N,002630,500,592 억,,322760,N,N,33,N,00,N
|
|
20240620,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,1,2,0.20,3238866,6345,2.65,510,512,510,664,358,511,510.46,0.27,0,-80,535,523,512,500,489,529,506,593,153,500,370,1,1,118583005,607,-4.88,0.85,03,0.01,-105.00,602.00,897,20230620,-42.92,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,897,-42.92,20230620,496,3.23,20240426,0.12,N,002630,500,592 억,,322760,N,N,33,N,00,N
|
|
20240619,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,7,2,1.39,122691844,239361,468.40,503,524,501,655,353,504,512.58,0.27,0,6324,512,507,503,498,494,508,499,593,151,500,370,1,1,118583005,606,-4.87,0.85,03,0.20,-105.00,602.00,897,20230620,-43.03,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,897,-43.03,20230620,496,3.02,20240426,0.12,N,002630,500,592 억,,317318,N,N,33,N,00,N
|
|
20240619,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,13,2,2.58,115154330,224596,439.51,503,524,501,655,353,504,512.72,0.27,0,4499,512,507,503,498,494,508,499,593,151,500,370,1,1,118583005,613,-4.92,0.86,03,0.19,-105.00,602.00,897,20230620,-42.36,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,897,-42.36,20230620,496,4.23,20240426,0.12,N,002630,500,592 억,,317318,N,N,0,N,00,N
|
|
20240619,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,14,2,2.78,109887038,214415,419.58,503,524,501,655,353,504,512.50,0.27,0,3635,512,507,503,498,494,508,499,593,151,500,370,1,1,118583005,614,-4.93,0.86,03,0.18,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.12,N,002630,500,592 억,,317318,N,N,0,N,00,N
|
|
20240619,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,8,2,1.59,66741446,131201,256.74,503,513,501,655,353,504,508.70,0.27,0,3260,512,507,503,498,494,508,499,593,151,500,370,1,1,118583005,607,-4.88,0.85,03,0.11,-105.00,602.00,897,20230620,-42.92,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,897,-42.92,20230620,496,3.23,20240426,0.12,N,002630,500,592 억,,317318,N,N,0,N,00,N
|
|
20240619,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,1,2,0.20,47835312,94187,184.31,503,513,501,655,353,504,507.88,0.27,0,888,512,507,503,498,494,508,499,593,151,500,370,1,1,118583005,599,-4.81,0.84,03,0.08,-105.00,602.00,897,20230620,-43.70,496,20240426,1.81,632,-20.09,20240102,496,1.81,20240426,897,-43.70,20230620,496,1.81,20240426,0.12,N,002630,500,592 억,,317318,N,N,0,N,00,N
|
|
20240619,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,5,2,0.99,43031380,84689,165.73,503,513,501,655,353,504,508.11,0.27,0,563,512,507,503,498,494,508,499,593,151,500,370,1,1,118583005,604,-4.85,0.85,03,0.07,-105.00,602.00,897,20230620,-43.26,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,897,-43.26,20230620,496,2.62,20240426,0.12,N,002630,500,592 억,,317318,N,N,0,N,00,N
|
|
20240619,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,6,2,1.19,26854779,53041,103.79,503,510,501,655,353,504,506.30,0.27,0,874,512,507,503,498,494,508,499,593,151,500,370,1,1,118583005,605,-4.86,0.85,03,0.04,-105.00,602.00,897,20230620,-43.14,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,897,-43.14,20230620,496,2.82,20240426,0.12,N,002630,500,592 억,,317318,N,N,0,N,00,N
|
|
20240619,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,-1,5,-0.20,107644,214,0.42,503,503,503,655,353,504,503.00,0.27,0,0,512,507,503,498,494,508,499,593,151,500,370,1,1,118583005,596,-4.79,0.84,03,0.00,-105.00,602.00,897,20230620,-43.92,496,20240426,1.41,632,-20.41,20240102,496,1.41,20240426,897,-43.92,20230620,496,1.41,20240426,0.12,N,002630,500,592 억,,317318,N,N,0,N,00,N
|
|
20240618,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,504,0,3,0.00,25658231,51100,30.28,504,508,499,655,353,504,502.12,0.27,0,81,512,507,502,497,492,510,500,593,151,500,370,1,1,118583005,598,-4.80,0.84,03,0.04,-105.00,602.00,897,20230620,-43.81,496,20240426,1.61,632,-20.25,20240102,496,1.61,20240426,897,-43.81,20230620,496,1.61,20240426,0.12,N,002630,500,592 억,,317237,N,N,1,N,00,N
|
|
20240618,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,502,-2,5,-0.40,24945489,49683,29.44,504,508,499,655,353,504,502.09,0.27,0,81,512,507,502,497,492,510,500,593,151,500,370,1,1,118583005,595,-4.78,0.83,03,0.04,-105.00,602.00,897,20230620,-44.04,496,20240426,1.21,632,-20.57,20240102,496,1.21,20240426,897,-44.04,20230620,496,1.21,20240426,0.12,N,002630,500,592 억,,317237,N,N,1,N,00,N
|
|
20240618,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,502,-2,5,-0.40,21524714,42873,25.41,504,508,499,655,353,504,502.06,0.27,0,288,512,507,502,497,492,510,500,593,151,500,370,1,1,118583005,595,-4.78,0.83,03,0.04,-105.00,602.00,897,20230620,-44.04,496,20240426,1.21,632,-20.57,20240102,496,1.21,20240426,897,-44.04,20230620,496,1.21,20240426,0.12,N,002630,500,592 억,,317237,N,N,1,N,00,N
|
|
20240618,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,501,-3,5,-0.60,20079945,39991,23.70,504,508,499,655,353,504,502.11,0.27,0,300,512,507,502,497,492,510,500,593,151,500,370,1,1,118583005,594,-4.77,0.83,03,0.03,-105.00,602.00,897,20230620,-44.15,496,20240426,1.01,632,-20.73,20240102,496,1.01,20240426,897,-44.15,20230620,496,1.01,20240426,0.12,N,002630,500,592 억,,317237,N,N,1,N,00,N
|
|
20240618,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,-1,5,-0.20,18801555,37441,22.19,504,508,499,655,353,504,502.16,0.27,0,300,512,507,502,497,492,510,500,593,151,500,370,1,1,118583005,596,-4.79,0.84,03,0.03,-105.00,602.00,897,20230620,-43.92,496,20240426,1.41,632,-20.41,20240102,496,1.41,20240426,897,-43.92,20230620,496,1.41,20240426,0.12,N,002630,500,592 억,,317237,N,N,1,N,00,N
|
|
20240618,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,502,-2,5,-0.40,14126239,28148,16.68,504,508,499,655,353,504,501.86,0.27,0,566,512,507,502,497,492,510,500,593,151,500,370,1,1,118583005,595,-4.78,0.83,03,0.02,-105.00,602.00,897,20230620,-44.04,496,20240426,1.21,632,-20.57,20240102,496,1.21,20240426,897,-44.04,20230620,496,1.21,20240426,0.12,N,002630,500,592 억,,317237,N,N,1,N,00,N
|
|
20240618,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,-1,5,-0.20,3462884,6863,4.07,504,508,502,655,353,504,504.57,0.27,0,583,512,507,502,497,492,510,500,593,151,500,370,1,1,118583005,596,-4.79,0.84,03,0.01,-105.00,602.00,897,20230620,-43.92,496,20240426,1.41,632,-20.41,20240102,496,1.41,20240426,897,-43.92,20230620,496,1.41,20240426,0.12,N,002630,500,592 억,,317237,N,N,1,N,00,N
|
|
20240618,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,1,2,0.20,1123417,2229,1.32,504,505,504,655,353,504,504.00,0.27,0,1854,512,507,502,497,492,510,500,593,151,500,370,1,1,118583005,599,-4.81,0.84,03,0.00,-105.00,602.00,897,20230620,-43.70,496,20240426,1.81,632,-20.09,20240102,496,1.81,20240426,897,-43.70,20230620,496,1.81,20240426,0.12,N,002630,500,592 억,,317237,N,N,1,N,00,N
|
|
20240617,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,504,-5,5,-0.98,84720736,168734,106.14,497,507,497,661,357,509,502.10,0.27,0,-3800,518,513,508,503,498,511,501,593,152,500,370,1,1,118583005,598,-4.80,0.84,03,0.14,-105.00,602.00,897,20230620,-43.81,496,20240426,1.61,632,-20.25,20240102,496,1.61,20240426,897,-43.81,20230620,496,1.61,20240426,0.12,N,002630,500,592 억,,321037,N,N,1,N,00,N
|
|
20240617,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,-4,5,-0.79,82529974,164389,103.41,497,507,497,661,357,509,502.04,0.27,0,-47,518,513,508,503,498,511,501,593,152,500,370,1,1,118583005,599,-4.81,0.84,03,0.14,-105.00,602.00,897,20230620,-43.70,496,20240426,1.81,632,-20.09,20240102,496,1.81,20240426,897,-43.70,20230620,496,1.81,20240426,0.12,N,002630,500,592 억,,321037,N,N,2,N,00,N
|
|
20240617,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,-4,5,-0.79,78999162,157398,99.01,497,507,497,661,357,509,501.91,0.27,0,-46,518,513,508,503,498,511,501,593,152,500,370,1,1,118583005,599,-4.81,0.84,03,0.13,-105.00,602.00,897,20230620,-43.70,496,20240426,1.81,632,-20.09,20240102,496,1.81,20240426,897,-43.70,20230620,496,1.81,20240426,0.12,N,002630,500,592 억,,321037,N,N,2,N,00,N
|
|
20240617,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-2,5,-0.39,70781686,141108,88.76,497,507,497,661,357,509,501.61,0.27,0,-47,518,513,508,503,498,511,501,593,152,500,370,1,1,118583005,601,-4.83,0.84,03,0.12,-105.00,602.00,897,20230620,-43.48,496,20240426,2.22,632,-19.78,20240102,496,2.22,20240426,897,-43.48,20230620,496,2.22,20240426,0.12,N,002630,500,592 억,,321037,N,N,2,N,00,N
|
|
20240617,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,504,-5,5,-0.98,65634781,130916,82.35,497,505,497,661,357,509,501.35,0.27,0,-36,518,513,508,503,498,511,501,593,152,500,370,1,1,118583005,598,-4.80,0.84,03,0.11,-105.00,602.00,897,20230620,-43.81,496,20240426,1.61,632,-20.25,20240102,496,1.61,20240426,897,-43.81,20230620,496,1.61,20240426,0.12,N,002630,500,592 억,,321037,N,N,2,N,00,N
|
|
20240617,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,-4,5,-0.79,44291309,88646,55.76,497,505,497,661,357,509,499.64,0.27,0,-36,518,513,508,503,498,511,501,593,152,500,370,1,1,118583005,599,-4.81,0.84,03,0.07,-105.00,602.00,897,20230620,-43.70,496,20240426,1.81,632,-20.09,20240102,496,1.81,20240426,897,-43.70,20230620,496,1.81,20240426,0.12,N,002630,500,592 억,,321037,N,N,2,N,00,N
|
|
20240617,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,-4,5,-0.79,40897237,81918,51.53,497,505,497,661,357,509,499.25,0.27,0,-36,518,513,508,503,498,511,501,593,152,500,370,1,1,118583005,599,-4.81,0.84,03,0.07,-105.00,602.00,897,20230620,-43.70,496,20240426,1.81,632,-20.09,20240102,496,1.81,20240426,897,-43.70,20230620,496,1.81,20240426,0.12,N,002630,500,592 억,,321037,N,N,2,N,00,N
|
|
20240617,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,502,-7,5,-1.38,27522145,55359,34.82,497,505,497,661,357,509,497.16,0.27,0,-508,518,513,508,503,498,511,501,593,152,500,370,1,1,118583005,595,-4.78,0.83,03,0.05,-105.00,602.00,897,20230620,-44.04,496,20240426,1.21,632,-20.57,20240102,496,1.21,20240426,897,-44.04,20230620,496,1.21,20240426,0.12,N,002630,500,592 억,,321037,N,N,2,N,00,N
|
|
20240614,160126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,0,3,0.00,80660369,158972,102.88,513,513,503,661,357,509,507.39,0.28,0,-7456,521,514,511,504,501,513,503,593,152,500,370,1,1,118583005,604,-4.85,0.85,03,0.13,-105.00,602.00,897,20230620,-43.26,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,897,-43.26,20230620,496,2.62,20240426,0.12,N,002630,500,592 억,,328493,N,N,2,N,00,N
|
|
20240614,150126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,0,3,0.00,80014451,157703,102.06,513,513,503,661,357,509,507.37,0.28,0,-7516,521,514,511,504,501,513,503,593,152,500,370,1,1,118583005,604,-4.85,0.85,03,0.13,-105.00,602.00,897,20230620,-43.26,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,897,-43.26,20230620,496,2.62,20240426,0.12,N,002630,500,592 억,,328493,N,N,13,N,00,N
|
|
20240614,140126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,0,3,0.00,74393083,146642,94.90,513,513,503,661,357,509,507.31,0.28,0,-7264,521,514,511,504,501,513,503,593,152,500,370,1,1,118583005,604,-4.85,0.85,03,0.12,-105.00,602.00,897,20230620,-43.26,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,897,-43.26,20230620,496,2.62,20240426,0.12,N,002630,500,592 억,,328493,N,N,13,N,00,N
|
|
20240614,130126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,0,3,0.00,63213954,124703,80.71,513,513,503,661,357,509,506.92,0.28,0,-5890,521,514,511,504,501,513,503,593,152,500,370,1,1,118583005,604,-4.85,0.85,03,0.11,-105.00,602.00,897,20230620,-43.26,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,897,-43.26,20230620,496,2.62,20240426,0.12,N,002630,500,592 억,,328493,N,N,13,N,00,N
|
|
20240614,120126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-1,5,-0.20,15777559,31055,20.10,513,513,506,661,357,509,508.05,0.28,0,-2192,521,514,511,504,501,513,503,593,152,500,370,1,1,118583005,602,-4.84,0.84,03,0.03,-105.00,602.00,897,20230620,-43.37,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,897,-43.37,20230620,496,2.42,20240426,0.12,N,002630,500,592 억,,328493,N,N,13,N,00,N
|
|
20240614,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-2,5,-0.39,9843162,19360,12.53,513,513,507,661,357,509,508.43,0.28,0,-682,521,514,511,504,501,513,503,593,152,500,370,1,1,118583005,601,-4.83,0.84,03,0.02,-105.00,602.00,897,20230620,-43.48,496,20240426,2.22,632,-19.78,20240102,496,2.22,20240426,897,-43.48,20230620,496,2.22,20240426,0.12,N,002630,500,592 억,,328493,N,N,13,N,00,N
|
|
20240614,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-1,5,-0.20,7050044,13867,8.97,513,513,507,661,357,509,508.40,0.28,0,-623,521,514,511,504,501,513,503,593,152,500,370,1,1,118583005,602,-4.84,0.84,03,0.01,-105.00,602.00,897,20230620,-43.37,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,897,-43.37,20230620,496,2.42,20240426,0.12,N,002630,500,592 억,,328493,N,N,13,N,00,N
|
|
20240614,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,0,3,0.00,168253,329,0.21,513,513,509,661,357,509,511.41,0.28,0,-131,521,514,511,504,501,513,503,593,152,500,370,1,1,118583005,604,-4.85,0.85,03,0.00,-105.00,602.00,897,20230620,-43.26,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,897,-43.26,20230620,496,2.62,20240426,0.12,N,002630,500,592 억,,328493,N,N,13,N,00,N
|
|
20240613,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,-9,5,-1.74,78946716,154516,85.51,518,518,508,673,363,518,510.93,0.24,0,5226,526,522,517,513,508,522,513,593,155,500,380,1,1,118583005,604,-4.85,0.85,03,0.13,-105.00,602.00,897,20230620,-43.26,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,897,-43.26,20230620,496,2.62,20240426,0.12,N,002630,500,592 억,,285999,N,N,13,N,00,N
|
|
20240613,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-5,5,-0.97,72109038,141084,78.08,518,518,508,673,363,518,511.11,0.24,0,3551,526,522,517,513,508,522,513,593,155,500,380,1,1,118583005,608,-4.89,0.85,03,0.12,-105.00,602.00,897,20230620,-42.81,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,897,-42.81,20230620,496,3.43,20240426,0.12,N,002630,500,592 억,,285999,N,N,0,N,00,N
|
|
20240613,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-10,5,-1.93,60771546,118884,65.79,518,518,508,673,363,518,511.18,0.24,0,273,526,522,517,513,508,522,513,593,155,500,380,1,1,118583005,602,-4.84,0.84,03,0.10,-105.00,602.00,897,20230620,-43.37,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,897,-43.37,20230620,496,2.42,20240426,0.12,N,002630,500,592 억,,285999,N,N,0,N,00,N
|
|
20240613,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,-9,5,-1.74,56995753,111478,61.69,518,518,508,673,363,518,511.27,0.24,0,601,526,522,517,513,508,522,513,593,155,500,380,1,1,118583005,604,-4.85,0.85,03,0.09,-105.00,602.00,897,20230620,-43.26,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,897,-43.26,20230620,496,2.62,20240426,0.12,N,002630,500,592 억,,285999,N,N,0,N,00,N
|
|
20240613,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-7,5,-1.35,38610614,75362,41.70,518,518,510,673,363,518,512.34,0.24,0,944,526,522,517,513,508,522,513,593,155,500,380,1,1,118583005,606,-4.87,0.85,03,0.06,-105.00,602.00,897,20230620,-43.03,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,897,-43.03,20230620,496,3.02,20240426,0.12,N,002630,500,592 억,,285999,N,N,0,N,00,N
|
|
20240613,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-6,5,-1.16,25605940,49867,27.60,518,518,510,673,363,518,513.48,0.24,0,587,526,522,517,513,508,522,513,593,155,500,380,1,1,118583005,607,-4.88,0.85,03,0.04,-105.00,602.00,897,20230620,-42.92,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,897,-42.92,20230620,496,3.23,20240426,0.12,N,002630,500,592 억,,285999,N,N,0,N,00,N
|
|
20240613,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,0,3,0.00,4510651,8712,4.82,518,518,517,673,363,518,517.75,0.24,0,-34,526,522,517,513,508,522,513,593,155,500,380,1,1,118583005,614,-4.93,0.86,03,0.01,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.12,N,002630,500,592 억,,285999,N,N,0,N,00,N
|
|
20240613,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,0,3,0.00,10360,20,0.01,518,518,518,673,363,518,518.00,0.24,0,-3,526,522,517,513,508,522,513,593,155,500,380,1,1,118583005,614,-4.93,0.86,03,0.00,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.12,N,002630,500,592 억,,285999,N,N,0,N,00,N
|
|
20240612,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,2,2,0.39,91612326,177266,249.70,518,521,512,670,362,516,516.81,0.24,0,2668,522,518,516,512,510,518,512,593,154,500,380,1,1,118583005,614,-4.93,0.86,03,0.15,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.12,N,002630,500,592 억,,283331,N,N,0,N,00,N
|
|
20240612,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,0,3,0.00,87673258,169635,238.95,518,521,512,670,362,516,516.83,0.24,0,-301,522,518,516,512,510,518,512,593,154,500,380,1,1,118583005,612,-4.91,0.86,03,0.14,-105.00,602.00,897,20230620,-42.47,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,897,-42.47,20230620,496,4.03,20240426,0.12,N,002630,500,592 억,,283331,N,N,0,N,00,N
|
|
20240612,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,4,2,0.78,74944069,145063,204.34,518,521,512,670,362,516,516.63,0.24,0,-515,522,518,516,512,510,518,512,593,154,500,380,1,1,118583005,617,-4.95,0.86,03,0.12,-105.00,602.00,897,20230620,-42.03,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,897,-42.03,20230620,496,4.84,20240426,0.12,N,002630,500,592 억,,283331,N,N,0,N,00,N
|
|
20240612,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,0,3,0.00,49062001,95177,134.07,518,520,512,670,362,516,515.48,0.24,0,-515,522,518,516,512,510,518,512,593,154,500,380,1,1,118583005,612,-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,-42.47,20230620,496,4.03,20240426,0.12,N,002630,500,592 억,,283331,N,N,0,N,00,N
|
|
20240612,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,3,2,0.58,46593694,90389,127.32,518,520,512,670,362,516,515.48,0.24,0,-515,522,518,516,512,510,518,512,593,154,500,380,1,1,118583005,615,-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,-42.14,20230620,496,4.64,20240426,0.12,N,002630,500,592 억,,283331,N,N,0,N,00,N
|
|
20240612,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,4,2,0.78,44317355,86008,121.15,518,520,512,670,362,516,515.27,0.24,0,436,522,518,516,512,510,518,512,593,154,500,380,1,1,118583005,617,-4.95,0.86,03,0.07,-105.00,602.00,897,20230620,-42.03,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,897,-42.03,20230620,496,4.84,20240426,0.12,N,002630,500,592 억,,283331,N,N,0,N,00,N
|
|
20240612,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,2,2,0.39,6747952,13143,18.51,518,518,512,670,362,516,513.43,0.24,0,411,522,518,516,512,510,518,512,593,154,500,380,1,1,118583005,614,-4.93,0.86,03,0.01,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.12,N,002630,500,592 억,,283331,N,N,0,N,00,N
|
|
20240612,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,2,2,0.39,10360,20,0.03,518,518,518,670,362,516,518.00,0.24,0,0,522,518,516,512,510,518,512,593,154,500,380,1,1,118583005,614,-4.93,0.86,03,0.00,-105.00,602.00,897,20230620,-42.25,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,897,-42.25,20230620,496,4.44,20240426,0.12,N,002630,500,592 억,,283331,N,N,0,N,00,N
|
|
20240610,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,-3,5,-0.58,63603329,122287,147.12,526,526,516,677,365,521,520.12,0.24,0,-233,531,525,520,514,509,523,512,593,156,500,380,1,1,118583005,614,-4.93,0.86,03,0.10,-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,,283567,N,N,0,N,00,N
|
|
20240610,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,-3,5,-0.58,54096141,103944,125.05,526,526,516,677,365,521,520.44,0.24,0,-134,531,525,520,514,509,523,512,593,156,500,380,1,1,118583005,614,-4.93,0.86,03,0.09,-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,,283567,N,N,0,N,00,N
|
|
20240610,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,0,3,0.00,44875265,86185,103.68,526,526,516,677,365,521,520.69,0.24,0,-135,531,525,520,514,509,523,512,593,156,500,380,1,1,118583005,618,-4.96,0.87,03,0.07,-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,,283567,N,N,0,N,00,N
|
|
20240610,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,0,3,0.00,41311451,79332,95.44,526,526,516,677,365,521,520.74,0.24,0,350,531,525,520,514,509,523,512,593,156,500,380,1,1,118583005,618,-4.96,0.87,03,0.07,-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,,283567,N,N,0,N,00,N
|
|
20240610,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,0,3,0.00,29644470,56883,68.43,526,526,516,677,365,521,521.15,0.24,0,391,531,525,520,514,509,523,512,593,156,500,380,1,1,118583005,618,-4.96,0.87,03,0.05,-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,,283567,N,N,0,N,00,N
|
|
20240610,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,0,3,0.00,21926322,42077,50.62,526,526,516,677,365,521,521.10,0.24,0,1791,531,525,520,514,509,523,512,593,156,500,380,1,1,118583005,618,-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,,283567,N,N,0,N,00,N
|
|
20240610,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,3,2,0.58,12732598,24455,29.42,526,526,516,677,365,521,520.65,0.24,0,1932,531,525,520,514,509,523,512,593,156,500,380,1,1,118583005,621,-4.99,0.87,03,0.02,-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,,283567,N,N,0,N,00,N
|
|
20240610,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,0,3,0.00,954572,1827,2.20,526,526,521,677,365,521,522.48,0.24,0,1205,531,525,520,514,509,523,512,593,156,500,380,1,1,118583005,618,-4.96,0.87,03,0.00,-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,,283567,N,N,0,N,00,N
|
|
20240607,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-1,5,-0.19,43194927,83123,119.50,524,526,515,678,366,522,519.65,0.24,0,-2618,532,526,523,517,514,525,516,593,156,500,380,1,1,118583005,618,-4.96,0.87,03,0.07,-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,,286185,N,N,0,N,00,N
|
|
20240607,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,1,2,0.19,36817265,70905,101.93,524,526,515,678,366,522,519.25,0.24,0,-2593,532,526,523,517,514,525,516,593,156,500,380,1,1,118583005,620,-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,,286185,N,N,0,N,00,N
|
|
20240607,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,0,3,0.00,16808508,32313,46.45,524,526,516,678,366,522,520.18,0.24,0,-1765,532,526,523,517,514,525,516,593,156,500,380,1,1,118583005,619,-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,,286185,N,N,0,N,00,N
|
|
20240607,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-1,5,-0.19,14178291,27272,39.21,524,526,516,678,366,522,519.88,0.24,0,-1765,532,526,523,517,514,525,516,593,156,500,380,1,1,118583005,618,-4.96,0.87,03,0.02,-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,,286185,N,N,0,N,00,N
|
|
20240607,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-1,5,-0.19,11398951,21931,31.53,524,526,516,678,366,522,519.76,0.24,0,-1765,532,526,523,517,514,525,516,593,156,500,380,1,1,118583005,618,-4.96,0.87,03,0.02,-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,,286185,N,N,0,N,00,N
|
|
20240607,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-1,5,-0.19,8945264,17222,24.76,524,526,516,678,366,522,519.41,0.24,0,-1765,532,526,523,517,514,525,516,593,156,500,380,1,1,118583005,618,-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,,286185,N,N,0,N,00,N
|
|
20240607,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-3,5,-0.57,4510155,8696,12.50,524,526,516,678,366,522,518.65,0.24,0,18,532,526,523,517,514,525,516,593,156,500,380,1,1,118583005,615,-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,-42.14,20230620,496,4.64,20240426,0.14,N,002630,500,592 억,,286185,N,N,0,N,00,N
|
|
20240607,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,2,2,0.38,1572,3,0.00,524,524,524,678,366,522,524.00,0.24,0,0,532,526,523,517,514,525,516,593,156,500,380,1,1,118583005,621,-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,,286185,N,N,0,N,00,N
|
|
20240605,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-4,5,-0.76,36298282,69561,88.03,523,529,520,683,369,526,521.82,0.24,0,-1698,532,528,525,521,518,527,520,593,157,500,380,1,1,118583005,619,-4.97,0.87,03,0.06,-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,,287883,N,N,0,N,00,N
|
|
20240605,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,-3,5,-0.57,35634854,68289,86.42,523,529,520,683,369,526,521.82,0.24,0,-1534,532,528,525,521,518,527,520,593,157,500,380,1,1,118583005,620,-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,,287883,N,N,0,N,00,N
|
|
20240605,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-4,5,-0.76,26916958,51540,65.23,523,529,521,683,369,526,522.25,0.24,0,-761,532,528,525,521,518,527,520,593,157,500,380,1,1,118583005,619,-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,,287883,N,N,0,N,00,N
|
|
20240605,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-2,5,-0.38,20799810,39825,50.40,523,529,521,683,369,526,522.28,0.24,0,-447,532,528,525,521,518,527,520,593,157,500,380,1,1,118583005,621,-4.99,0.87,03,0.03,-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,,287883,N,N,0,N,00,N
|
|
20240605,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-5,5,-0.95,19964513,38227,48.38,523,529,521,683,369,526,522.26,0.24,0,-325,532,528,525,521,518,527,520,593,157,500,380,1,1,118583005,618,-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,,287883,N,N,0,N,00,N
|
|
20240605,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,-3,5,-0.57,13733547,26277,33.26,523,529,521,683,369,526,522.65,0.24,0,89,532,528,525,521,518,527,520,593,157,500,380,1,1,118583005,620,-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,,287883,N,N,0,N,00,N
|
|
20240605,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,-3,5,-0.57,7386284,14129,17.88,523,529,522,683,369,526,522.77,0.24,0,-218,532,528,525,521,518,527,520,593,157,500,380,1,1,118583005,620,-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,-41.69,20230620,496,5.44,20240426,0.14,N,002630,500,592 억,,287883,N,N,0,N,00,N
|
|
20240605,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-4,5,-0.76,207630,397,0.50,523,523,522,683,369,526,523.00,0.24,0,158,532,528,525,521,518,527,520,593,157,500,380,1,1,118583005,619,-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,,287883,N,N,0,N,00,N
|
|
20240604,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,-1,5,-0.19,41475822,79012,65.04,528,529,522,685,369,527,524.93,0.24,0,1003,533,529,525,521,517,532,524,593,158,500,380,1,1,118583005,624,-5.01,0.87,03,0.07,-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,,286880,N,N,0,N,00,N
|
|
20240604,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-2,5,-0.38,40764541,77658,63.93,528,529,522,685,369,527,524.92,0.24,0,1938,533,529,525,521,517,532,524,593,158,500,380,1,1,118583005,623,-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,,286880,N,N,0,N,00,N
|
|
20240604,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,1,2,0.19,35136179,66968,55.13,528,529,522,685,369,527,524.67,0.24,0,573,533,529,525,521,517,532,524,593,158,500,380,1,1,118583005,626,-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,,286880,N,N,0,N,00,N
|
|
20240604,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,0,3,0.00,33833927,64497,53.09,528,529,522,685,369,527,524.58,0.24,0,573,533,529,525,521,517,532,524,593,158,500,380,1,1,118583005,625,-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,,286880,N,N,0,N,00,N
|
|
20240604,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,0,3,0.00,22467799,42788,35.22,528,529,522,685,369,527,525.10,0.24,0,-1486,533,529,525,521,517,532,524,593,158,500,380,1,1,118583005,625,-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,,286880,N,N,0,N,00,N
|
|
20240604,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,0,3,0.00,16644556,31690,26.09,528,529,522,685,369,527,525.23,0.24,0,-1616,533,529,525,521,517,532,524,593,158,500,380,1,1,118583005,625,-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,,286880,N,N,0,N,00,N
|
|
20240604,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,528,1,2,0.19,9845821,18770,15.45,528,528,522,685,369,527,524.55,0.24,0,567,533,529,525,521,517,532,524,593,158,500,380,1,1,118583005,626,-5.03,0.88,03,0.02,-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,,286880,N,N,0,N,00,N
|
|
20240604,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,0,3,0.00,1030638,1954,1.61,528,528,527,685,369,527,527.45,0.24,0,-206,533,529,525,521,517,532,524,593,158,500,380,1,1,118583005,625,-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,,286880,N,N,0,N,00,N
|
|
20240603,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,4,2,0.76,63712885,121482,207.35,523,529,521,679,367,523,524.46,0.24,0,6763,529,525,519,515,509,528,518,593,156,500,380,1,1,118583005,625,-5.02,0.88,03,0.10,-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,,280114,N,N,0,N,00,N
|
|
20240603,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,4,2,0.76,63064994,120245,205.24,523,529,521,679,367,523,524.47,0.24,0,7663,529,525,519,515,509,528,518,593,156,500,380,1,1,118583005,625,-5.02,0.88,03,0.10,-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,,280114,N,N,0,N,00,N
|
|
20240603,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,4,2,0.76,38359717,73259,125.04,523,528,521,679,367,523,523.62,0.24,0,8315,529,525,519,515,509,528,518,593,156,500,380,1,1,118583005,625,-5.02,0.88,03,0.06,-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,,280114,N,N,0,N,00,N
|
|
20240603,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-1,5,-0.19,17528901,33438,57.07,523,528,521,679,367,523,524.22,0.24,0,3987,529,525,519,515,509,528,518,593,156,500,380,1,1,118583005,619,-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,,280114,N,N,0,N,00,N
|
|
20240603,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,4,2,0.76,12128838,23133,39.48,523,528,521,679,367,523,524.31,0.24,0,2974,529,525,519,515,509,528,518,593,156,500,380,1,1,118583005,625,-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,,280114,N,N,0,N,00,N
|
|
20240603,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,2,2,0.38,9613614,18342,31.31,523,528,521,679,367,523,524.13,0.24,0,3361,529,525,519,515,509,528,518,593,156,500,380,1,1,118583005,623,-5.00,0.87,03,0.02,-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,,280114,N,N,0,N,00,N
|
|
20240603,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,1,2,0.19,5209035,9949,16.98,523,528,521,679,367,523,523.57,0.24,0,3589,529,525,519,515,509,528,518,593,156,500,380,1,1,118583005,621,-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,,280114,N,N,0,N,00,N
|
|
20240603,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,1,2,0.19,125531,240,0.41,523,524,523,679,367,523,523.05,0.24,0,-22,529,525,519,515,509,528,518,593,156,500,380,1,1,118583005,621,-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,,280114,N,N,0,N,00,N
|