186 lines
71 KiB
CSV
186 lines
71 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
|
|
20240731,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-2,5,-0.38,32048159,61624,89.15,510,527,510,683,369,526,520.06,0.33,0,-2468,534,530,523,519,512,532,521,593,157,500,370,1,1,118583005,621,4.81,0.73,03,0.05,109.00,718.00,749,20230927,-30.04,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,749,-30.04,20230927,496,5.65,20240426,0.05,N,002630,500,592 억,,387636,N,N,194,N,00,N
|
|
20240731,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-7,5,-1.33,30339453,58346,84.41,510,527,510,683,369,526,519.99,0.33,0,-2043,534,530,523,519,512,532,521,593,157,500,370,1,1,118583005,615,4.76,0.72,03,0.05,109.00,718.00,749,20230927,-30.71,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,749,-30.71,20230927,496,4.64,20240426,0.05,N,002630,500,592 억,,387636,N,N,291,N,00,N
|
|
20240731,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-7,5,-1.33,25586095,49180,71.15,510,527,510,683,369,526,520.25,0.33,0,-2263,534,530,523,519,512,532,521,593,157,500,370,1,1,118583005,615,4.76,0.72,03,0.04,109.00,718.00,749,20230927,-30.71,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,749,-30.71,20230927,496,4.64,20240426,0.05,N,002630,500,592 억,,387636,N,N,291,N,00,N
|
|
20240731,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-11,5,-2.09,22369844,42983,62.18,510,527,510,683,369,526,520.43,0.33,0,-4279,534,530,523,519,512,532,521,593,157,500,370,1,1,118583005,611,4.72,0.72,03,0.04,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.05,N,002630,500,592 억,,387636,N,N,291,N,00,N
|
|
20240731,120137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-1,5,-0.19,20257003,38920,56.30,510,527,510,683,369,526,520.48,0.33,0,-4981,534,530,523,519,512,532,521,593,157,500,370,1,1,118583005,623,4.82,0.73,03,0.03,109.00,718.00,749,20230927,-29.91,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,749,-29.91,20230927,496,5.85,20240426,0.05,N,002630,500,592 억,,387636,N,N,291,N,00,N
|
|
20240731,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-6,5,-1.14,10642242,20465,29.61,510,527,510,683,369,526,520.02,0.33,0,1783,534,530,523,519,512,532,521,593,157,500,370,1,1,118583005,617,4.77,0.72,03,0.02,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.05,N,002630,500,592 억,,387636,N,N,291,N,00,N
|
|
20240731,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-1,5,-0.19,5386542,10382,15.02,510,527,510,683,369,526,518.83,0.33,0,153,534,530,523,519,512,532,521,593,157,500,370,1,1,118583005,623,4.82,0.73,03,0.01,109.00,718.00,749,20230927,-29.91,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,749,-29.91,20230927,496,5.85,20240426,0.05,N,002630,500,592 억,,387636,N,N,291,N,00,N
|
|
20240731,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-6,5,-1.14,2192850,4297,6.22,510,520,510,683,369,526,510.32,0.33,0,-138,534,530,523,519,512,532,521,593,157,500,370,1,1,118583005,617,4.77,0.72,03,0.00,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.05,N,002630,500,592 억,,387636,N,N,291,N,00,N
|
|
20240730,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,3,2,0.57,36052179,69120,154.20,525,527,516,679,367,523,521.59,0.33,0,557,527,524,521,518,515,526,520,593,156,500,370,1,1,118583005,624,4.83,0.73,03,0.06,109.00,718.00,749,20230927,-29.77,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,749,-29.77,20230927,496,6.05,20240426,0.06,N,002630,500,592 억,,386259,N,N,291,N,00,N
|
|
20240730,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-3,5,-0.57,29750246,57095,127.37,525,525,516,679,367,523,521.07,0.33,0,1817,527,524,521,518,515,526,520,593,156,500,370,1,1,118583005,617,4.77,0.72,03,0.05,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.06,N,002630,500,592 억,,386259,N,N,6,N,00,N
|
|
20240730,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-2,5,-0.38,17922405,34430,76.81,525,525,516,679,367,523,520.55,0.33,0,1550,527,524,521,518,515,526,520,593,156,500,370,1,1,118583005,618,4.78,0.73,03,0.03,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.06,N,002630,500,592 억,,386259,N,N,6,N,00,N
|
|
20240730,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-2,5,-0.38,16243541,31207,69.62,525,525,516,679,367,523,520.51,0.33,0,1391,527,524,521,518,515,526,520,593,156,500,370,1,1,118583005,618,4.78,0.73,03,0.03,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.06,N,002630,500,592 억,,386259,N,N,6,N,00,N
|
|
20240730,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-3,5,-0.57,8629384,16532,36.88,525,525,518,679,367,523,521.98,0.33,0,995,527,524,521,518,515,526,520,593,156,500,370,1,1,118583005,617,4.77,0.72,03,0.01,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.06,N,002630,500,592 억,,386259,N,N,6,N,00,N
|
|
20240730,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-1,5,-0.19,5827726,11144,24.86,525,525,520,679,367,523,522.95,0.33,0,883,527,524,521,518,515,526,520,593,156,500,370,1,1,118583005,619,4.79,0.73,03,0.01,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.06,N,002630,500,592 억,,386259,N,N,6,N,00,N
|
|
20240730,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-2,5,-0.38,4562925,8718,19.45,525,525,520,679,367,523,523.39,0.33,0,139,527,524,521,518,515,526,520,593,156,500,370,1,1,118583005,618,4.78,0.73,03,0.01,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.06,N,002630,500,592 억,,386259,N,N,6,N,00,N
|
|
20240730,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,0,3,0.00,1070839,2041,4.55,525,525,523,679,367,523,524.66,0.33,0,-597,527,524,521,518,515,526,520,593,156,500,370,1,1,118583005,620,4.80,0.73,03,0.00,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.06,N,002630,500,592 억,,386259,N,N,6,N,00,N
|
|
20240729,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,5,2,0.97,23388906,44826,56.48,518,524,518,673,363,518,521.77,0.32,0,6575,523,520,516,513,509,522,515,593,155,500,370,1,1,118583005,620,4.80,0.73,03,0.04,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.06,N,002630,500,592 억,,379684,N,N,6,N,00,N
|
|
20240729,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,5,2,0.97,21236761,40711,51.29,518,524,518,673,363,518,521.65,0.32,0,6599,523,520,516,513,509,522,515,593,155,500,370,1,1,118583005,620,4.80,0.73,03,0.03,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.06,N,002630,500,592 억,,379684,N,N,7,N,00,N
|
|
20240729,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,3,2,0.58,19537355,37450,47.18,518,524,518,673,363,518,521.69,0.32,0,6255,523,520,516,513,509,522,515,593,155,500,370,1,1,118583005,618,4.78,0.73,03,0.03,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.06,N,002630,500,592 억,,379684,N,N,7,N,00,N
|
|
20240729,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,4,2,0.77,13458259,25790,32.49,518,524,518,673,363,518,521.84,0.32,0,4185,523,520,516,513,509,522,515,593,155,500,370,1,1,118583005,619,4.79,0.73,03,0.02,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.06,N,002630,500,592 억,,379684,N,N,7,N,00,N
|
|
20240729,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,4,2,0.77,11858329,22725,28.63,518,524,518,673,363,518,521.82,0.32,0,4141,523,520,516,513,509,522,515,593,155,500,370,1,1,118583005,619,4.79,0.73,03,0.02,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.06,N,002630,500,592 억,,379684,N,N,7,N,00,N
|
|
20240729,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,5,2,0.97,7839318,15019,18.92,518,524,518,673,363,518,521.96,0.32,0,3154,523,520,516,513,509,522,515,593,155,500,370,1,1,118583005,620,4.80,0.73,03,0.01,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.06,N,002630,500,592 억,,379684,N,N,7,N,00,N
|
|
20240729,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,3,2,0.58,5442794,10420,13.13,518,524,518,673,363,518,522.34,0.32,0,3154,523,520,516,513,509,522,515,593,155,500,370,1,1,118583005,618,4.78,0.73,03,0.01,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.06,N,002630,500,592 억,,379684,N,N,7,N,00,N
|
|
20240729,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,2,2,0.39,708016,1363,1.72,518,520,518,673,363,518,519.45,0.32,0,696,523,520,516,513,509,522,515,593,155,500,370,1,1,118583005,617,4.77,0.72,03,0.00,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.06,N,002630,500,592 억,,379684,N,N,7,N,00,N
|
|
20240726,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,5,2,0.97,40861424,79310,116.89,513,519,512,666,360,513,515.21,0.31,0,10471,523,518,514,509,505,517,508,593,153,500,360,1,1,118583005,614,4.75,0.72,03,0.07,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.06,N,002630,500,592 억,,369213,N,N,7,N,00,N
|
|
20240726,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,5,2,0.97,35089319,68159,100.45,513,519,512,666,360,513,514.82,0.31,0,10695,523,518,514,509,505,517,508,593,153,500,360,1,1,118583005,614,4.75,0.72,03,0.06,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.06,N,002630,500,592 억,,369213,N,N,0,N,00,N
|
|
20240726,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,4,2,0.78,31552344,61278,90.31,513,519,512,666,360,513,514.90,0.31,0,11360,523,518,514,509,505,517,508,593,153,500,360,1,1,118583005,613,4.74,0.72,03,0.05,109.00,718.00,749,20230927,-30.97,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,749,-30.97,20230927,496,4.23,20240426,0.06,N,002630,500,592 억,,369213,N,N,0,N,00,N
|
|
20240726,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,1,2,0.19,26232044,50903,75.02,513,519,512,666,360,513,515.33,0.31,0,9927,523,518,514,509,505,517,508,593,153,500,360,1,1,118583005,610,4.72,0.72,03,0.04,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,369213,N,N,0,N,00,N
|
|
20240726,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,5,2,0.97,18800023,36454,53.73,513,519,513,666,360,513,515.72,0.31,0,6732,523,518,514,509,505,517,508,593,153,500,360,1,1,118583005,614,4.75,0.72,03,0.03,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.06,N,002630,500,592 억,,369213,N,N,0,N,00,N
|
|
20240726,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,3,2,0.58,14162860,27488,40.51,513,519,513,666,360,513,515.24,0.31,0,6732,523,518,514,509,505,517,508,593,153,500,360,1,1,118583005,612,4.73,0.72,03,0.02,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.06,N,002630,500,592 억,,369213,N,N,0,N,00,N
|
|
20240726,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,0,3,0.00,13287219,25789,38.01,513,519,513,666,360,513,515.23,0.31,0,6400,523,518,514,509,505,517,508,593,153,500,360,1,1,118583005,608,4.71,0.71,03,0.02,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.06,N,002630,500,592 억,,369213,N,N,0,N,00,N
|
|
20240726,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,2,2,0.39,86699,169,0.25,513,515,513,666,360,513,513.01,0.31,0,-25,523,518,514,509,505,517,508,593,153,500,360,1,1,118583005,611,4.72,0.72,03,0.00,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.06,N,002630,500,592 억,,369213,N,N,0,N,00,N
|
|
20240725,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,34780618,67851,60.01,513,519,510,668,360,514,512.60,0.31,0,-808,524,518,509,503,494,522,507,593,154,500,370,1,1,118583005,608,4.71,0.71,03,0.06,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.06,N,002630,500,592 억,,370021,N,N,0,N,00,N
|
|
20240725,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,29879332,58297,51.56,513,519,510,668,360,514,512.54,0.31,0,-825,524,518,509,503,494,522,507,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.05,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,370021,N,N,0,N,00,N
|
|
20240725,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,27284253,53239,47.09,513,519,510,668,360,514,512.49,0.31,0,-825,524,518,509,503,494,522,507,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.04,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,370021,N,N,0,N,00,N
|
|
20240725,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,26836047,52367,46.32,513,519,510,668,360,514,512.46,0.31,0,-825,524,518,509,503,494,522,507,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.04,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,370021,N,N,0,N,00,N
|
|
20240725,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,25109759,49008,43.35,513,519,510,668,360,514,512.36,0.31,0,-232,524,518,509,503,494,522,507,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.04,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,370021,N,N,0,N,00,N
|
|
20240725,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-2,5,-0.39,15543044,30309,26.81,513,519,510,668,360,514,512.82,0.31,0,-232,524,518,509,503,494,522,507,593,154,500,370,1,1,118583005,607,4.70,0.71,03,0.03,109.00,718.00,749,20230927,-31.64,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.06,N,002630,500,592 억,,370021,N,N,0,N,00,N
|
|
20240725,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,10928133,21293,18.83,513,519,510,668,360,514,513.23,0.31,0,-760,524,518,509,503,494,522,507,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.02,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,370021,N,N,0,N,00,N
|
|
20240725,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-1,5,-0.19,38988,76,0.07,513,513,513,668,360,514,513.00,0.31,0,-11,524,518,509,503,494,522,507,593,154,500,370,1,1,118583005,608,4.71,0.71,03,0.00,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.06,N,002630,500,592 억,,370021,N,N,0,N,00,N
|
|
20240724,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,4,2,0.78,57061378,113056,153.56,500,515,500,663,357,510,504.68,0.31,0,3826,520,514,512,506,504,514,506,593,153,500,360,1,1,118583005,610,4.72,0.72,03,0.10,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,366277,N,N,0,N,00,N
|
|
20240724,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,3,2,0.59,54057782,107190,145.59,500,513,500,663,357,510,504.32,0.31,0,2478,520,514,512,506,504,514,506,593,153,500,360,1,1,118583005,608,4.71,0.71,03,0.09,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.06,N,002630,500,592 억,,366277,N,N,0,N,00,N
|
|
20240724,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,0,3,0.00,47691363,94727,128.66,500,511,500,663,357,510,503.46,0.31,0,-1191,520,514,512,506,504,514,506,593,153,500,360,1,1,118583005,605,4.68,0.71,03,0.08,109.00,718.00,749,20230927,-31.91,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.06,N,002630,500,592 억,,366277,N,N,0,N,00,N
|
|
20240724,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-2,5,-0.39,42627039,84795,115.17,500,510,500,663,357,510,502.71,0.31,0,-1191,520,514,512,506,504,514,506,593,153,500,360,1,1,118583005,602,4.66,0.71,03,0.07,109.00,718.00,749,20230927,-32.18,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,749,-32.18,20230927,496,2.42,20240426,0.06,N,002630,500,592 억,,366277,N,N,0,N,00,N
|
|
20240724,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,-1,5,-0.20,38635051,76931,104.49,500,510,500,663,357,510,502.20,0.31,0,-2591,520,514,512,506,504,514,506,593,153,500,360,1,1,118583005,604,4.67,0.71,03,0.06,109.00,718.00,749,20230927,-32.04,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,749,-32.04,20230927,496,2.62,20240426,0.06,N,002630,500,592 억,,366277,N,N,0,N,00,N
|
|
20240724,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-2,5,-0.39,35292908,70345,95.54,500,508,500,663,357,510,501.71,0.31,0,-3194,520,514,512,506,504,514,506,593,153,500,360,1,1,118583005,602,4.66,0.71,03,0.06,109.00,718.00,749,20230927,-32.18,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,749,-32.18,20230927,496,2.42,20240426,0.06,N,002630,500,592 억,,366277,N,N,0,N,00,N
|
|
20240724,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,506,-4,5,-0.78,32953376,65728,89.27,500,506,500,663,357,510,501.36,0.31,0,-2092,520,514,512,506,504,514,506,593,153,500,360,1,1,118583005,600,4.64,0.70,03,0.06,109.00,718.00,749,20230927,-32.44,496,20240426,2.02,632,-19.94,20240102,496,2.02,20240426,749,-32.44,20230927,496,2.02,20240426,0.06,N,002630,500,592 억,,366277,N,N,0,N,00,N
|
|
20240724,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,-5,5,-0.98,21090100,42162,57.27,500,505,500,663,357,510,500.22,0.31,0,-2452,520,514,512,506,504,514,506,593,153,500,360,1,1,118583005,599,4.63,0.70,03,0.04,109.00,718.00,749,20230927,-32.58,496,20240426,1.81,632,-20.09,20240102,496,1.81,20240426,749,-32.58,20230927,496,1.81,20240426,0.06,N,002630,500,592 억,,366277,N,N,0,N,00,N
|
|
20240723,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,-5,5,-0.97,37539008,73250,79.95,515,518,510,669,361,515,512.48,0.30,0,9053,523,519,512,508,501,521,510,593,154,500,370,1,1,118583005,605,4.68,0.71,03,0.06,109.00,718.00,749,20230927,-31.91,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.06,N,002630,500,592 억,,357224,N,N,0,N,00,N
|
|
20240723,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-4,5,-0.78,27098696,52792,57.62,515,518,510,669,361,515,513.31,0.30,0,8590,523,519,512,508,501,521,510,593,154,500,370,1,1,118583005,606,4.69,0.71,03,0.04,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.06,N,002630,500,592 억,,357224,N,N,0,N,00,N
|
|
20240723,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-1,5,-0.19,21863181,42541,46.43,515,518,510,669,361,515,513.93,0.30,0,6633,523,519,512,508,501,521,510,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.04,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,357224,N,N,0,N,00,N
|
|
20240723,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-2,5,-0.39,15817535,30721,33.53,515,518,510,669,361,515,514.88,0.30,0,6062,523,519,512,508,501,521,510,593,154,500,370,1,1,118583005,608,4.71,0.71,03,0.03,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.06,N,002630,500,592 억,,357224,N,N,0,N,00,N
|
|
20240723,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-2,5,-0.39,15481520,30066,32.82,515,518,510,669,361,515,514.92,0.30,0,6060,523,519,512,508,501,521,510,593,154,500,370,1,1,118583005,608,4.71,0.71,03,0.03,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.06,N,002630,500,592 억,,357224,N,N,0,N,00,N
|
|
20240723,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-1,5,-0.19,11458264,22233,24.27,515,518,510,669,361,515,515.37,0.30,0,4034,523,519,512,508,501,521,510,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.02,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,357224,N,N,0,N,00,N
|
|
20240723,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,1,2,0.19,8037701,15596,17.02,515,518,510,669,361,515,515.37,0.30,0,3363,523,519,512,508,501,521,510,593,154,500,370,1,1,118583005,612,4.73,0.72,03,0.01,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.06,N,002630,500,592 억,,357224,N,N,0,N,00,N
|
|
20240723,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,0,3,0.00,595340,1156,1.26,515,515,515,669,361,515,515.00,0.30,0,-173,523,519,512,508,501,521,510,593,154,500,370,1,1,118583005,611,4.72,0.72,03,0.00,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.06,N,002630,500,592 억,,357224,N,N,0,N,00,N
|
|
20240722,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-2,5,-0.39,46729586,91617,63.42,511,516,505,672,362,517,510.05,0.30,0,985,527,522,512,507,497,524,509,593,155,500,370,1,1,118583005,611,4.72,0.72,03,0.08,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.06,N,002630,500,592 억,,356219,N,N,0,N,00,N
|
|
20240722,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-2,5,-0.39,46444791,91064,63.03,511,516,505,672,362,517,510.02,0.30,0,1225,527,522,512,507,497,524,509,593,155,500,370,1,1,118583005,611,4.72,0.72,03,0.08,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.06,N,002630,500,592 억,,356219,N,N,0,N,00,N
|
|
20240722,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-4,5,-0.77,44357149,86984,60.21,511,516,505,672,362,517,509.95,0.30,0,774,527,522,512,507,497,524,509,593,155,500,370,1,1,118583005,608,4.71,0.71,03,0.07,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.06,N,002630,500,592 억,,356219,N,N,0,N,00,N
|
|
20240722,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-3,5,-0.58,27626979,54054,37.41,511,516,508,672,362,517,511.10,0.30,0,750,527,522,512,507,497,524,509,593,155,500,370,1,1,118583005,610,4.72,0.72,03,0.05,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,356219,N,N,0,N,00,N
|
|
20240722,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,-8,5,-1.55,25500544,49911,34.55,511,516,508,672,362,517,510.92,0.30,0,758,527,522,512,507,497,524,509,593,155,500,370,1,1,118583005,604,4.67,0.71,03,0.04,109.00,718.00,749,20230927,-32.04,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,749,-32.04,20230927,496,2.62,20240426,0.06,N,002630,500,592 억,,356219,N,N,0,N,00,N
|
|
20240722,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-9,5,-1.74,24068940,47101,32.60,511,516,508,672,362,517,511.01,0.30,0,703,527,522,512,507,497,524,509,593,155,500,370,1,1,118583005,602,4.66,0.71,03,0.04,109.00,718.00,749,20230927,-32.18,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,749,-32.18,20230927,496,2.42,20240426,0.06,N,002630,500,592 억,,356219,N,N,0,N,00,N
|
|
20240722,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-3,5,-0.58,6585137,12820,8.87,511,516,510,672,362,517,513.66,0.30,0,382,527,522,512,507,497,524,509,593,155,500,370,1,1,118583005,610,4.72,0.72,03,0.01,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.06,N,002630,500,592 억,,356219,N,N,0,N,00,N
|
|
20240722,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-1,5,-0.19,671151,1311,0.91,511,516,511,672,362,517,511.94,0.30,0,425,527,522,512,507,497,524,509,593,155,500,370,1,1,118583005,612,4.73,0.72,03,0.00,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.06,N,002630,500,592 억,,356219,N,N,0,N,00,N
|
|
20240719,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,0,3,0.00,73647606,144471,140.57,513,517,502,672,362,517,509.77,0.30,0,4636,524,520,515,511,506,518,509,593,155,500,370,1,1,118583005,613,4.74,0.72,03,0.12,109.00,718.00,749,20230927,-30.97,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,749,-30.97,20230927,496,4.23,20240426,0.06,N,002630,500,592 억,,351583,N,N,11,N,00,N
|
|
20240719,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-5,5,-0.97,63483758,124630,121.27,513,517,502,672,362,517,509.38,0.30,0,16066,524,520,515,511,506,518,509,593,155,500,370,1,1,118583005,607,4.70,0.71,03,0.11,109.00,718.00,749,20230927,-31.64,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.06,N,002630,500,592 억,,351583,N,N,11,N,00,N
|
|
20240719,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-6,5,-1.16,63318172,124306,120.95,513,517,502,672,362,517,509.37,0.30,0,16066,524,520,515,511,506,518,509,593,155,500,370,1,1,118583005,606,4.69,0.71,03,0.10,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.06,N,002630,500,592 억,,351583,N,N,11,N,00,N
|
|
20240719,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-6,5,-1.16,61739879,121215,117.94,513,517,502,672,362,517,509.34,0.30,0,16066,524,520,515,511,506,518,509,593,155,500,370,1,1,118583005,606,4.69,0.71,03,0.10,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.06,N,002630,500,592 억,,351583,N,N,11,N,00,N
|
|
20240719,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-6,5,-1.16,59477047,116787,113.63,513,517,502,672,362,517,509.28,0.30,0,16066,524,520,515,511,506,518,509,593,155,500,370,1,1,118583005,606,4.69,0.71,03,0.10,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.06,N,002630,500,592 억,,351583,N,N,11,N,00,N
|
|
20240719,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-9,5,-1.74,56107686,110171,107.20,513,517,502,672,362,517,509.28,0.30,0,16066,524,520,515,511,506,518,509,593,155,500,370,1,1,118583005,602,4.66,0.71,03,0.09,109.00,718.00,749,20230927,-32.18,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,749,-32.18,20230927,496,2.42,20240426,0.06,N,002630,500,592 억,,351583,N,N,11,N,00,N
|
|
20240719,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-2,5,-0.39,5457274,10610,10.32,513,517,512,672,362,517,514.35,0.30,0,1855,524,520,515,511,506,518,509,593,155,500,370,1,1,118583005,611,4.72,0.72,03,0.01,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.06,N,002630,500,592 억,,351583,N,N,11,N,00,N
|
|
20240719,090139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-5,5,-0.97,1099339,2143,2.09,513,513,512,672,362,517,512.99,0.30,0,0,524,520,515,511,506,518,509,593,155,500,370,1,1,118583005,607,4.70,0.71,03,0.00,109.00,718.00,749,20230927,-31.64,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.06,N,002630,500,592 억,,351583,N,N,11,N,00,N
|
|
20240718,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,-1,5,-0.19,52877073,102774,189.11,518,519,510,673,363,518,514.50,0.30,0,1236,527,522,520,515,513,521,514,593,155,500,370,1,1,118583005,613,4.74,0.72,03,0.09,109.00,718.00,749,20230927,-30.97,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,749,-30.97,20230927,496,4.23,20240426,0.06,N,002630,500,592 억,,350425,N,N,11,N,00,N
|
|
20240718,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-2,5,-0.39,51600618,100305,184.57,518,519,510,673,363,518,514.44,0.30,0,1193,527,522,520,515,513,521,514,593,155,500,370,1,1,118583005,612,4.73,0.72,03,0.08,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.06,N,002630,500,592 억,,350425,N,N,18,N,00,N
|
|
20240718,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-3,5,-0.58,39988653,77721,143.01,518,519,510,673,363,518,514.52,0.30,0,969,527,522,520,515,513,521,514,593,155,500,370,1,1,118583005,611,4.72,0.72,03,0.07,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.06,N,002630,500,592 억,,350425,N,N,18,N,00,N
|
|
20240718,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-2,5,-0.39,34525065,67093,123.46,518,519,510,673,363,518,514.59,0.30,0,742,527,522,520,515,513,521,514,593,155,500,370,1,1,118583005,612,4.73,0.72,03,0.06,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.06,N,002630,500,592 억,,350425,N,N,18,N,00,N
|
|
20240718,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-3,5,-0.58,25316604,49259,90.64,518,519,510,673,363,518,513.95,0.30,0,720,527,522,520,515,513,521,514,593,155,500,370,1,1,118583005,611,4.72,0.72,03,0.04,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.06,N,002630,500,592 억,,350425,N,N,18,N,00,N
|
|
20240718,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,-2,5,-0.39,16283575,31673,58.28,518,519,510,673,363,518,514.12,0.30,0,720,527,522,520,515,513,521,514,593,155,500,370,1,1,118583005,612,4.73,0.72,03,0.03,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.06,N,002630,500,592 억,,350425,N,N,18,N,00,N
|
|
20240718,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,-1,5,-0.19,12239772,23835,43.86,518,519,510,673,363,518,513.52,0.30,0,574,527,522,520,515,513,521,514,593,155,500,370,1,1,118583005,613,4.74,0.72,03,0.02,109.00,718.00,749,20230927,-30.97,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,749,-30.97,20230927,496,4.23,20240426,0.06,N,002630,500,592 억,,350425,N,N,18,N,00,N
|
|
20240718,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,0,3,0.00,46102,89,0.16,518,518,518,673,363,518,518.00,0.30,0,0,527,522,520,515,513,521,514,593,155,500,370,1,1,118583005,614,4.75,0.72,03,0.00,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.06,N,002630,500,592 억,,350425,N,N,18,N,00,N
|
|
20240717,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,-7,5,-1.33,28259609,54345,32.76,524,525,518,682,368,525,520.00,0.29,0,3003,543,534,524,515,505,529,510,593,157,500,370,1,1,118583005,614,4.75,0.72,03,0.05,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.06,N,002630,500,592 억,,347282,N,N,18,N,00,N
|
|
20240717,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-6,5,-1.14,25301260,48637,29.32,524,525,518,682,368,525,520.21,0.29,0,2764,543,534,524,515,505,529,510,593,157,500,370,1,1,118583005,615,4.76,0.72,03,0.04,109.00,718.00,749,20230927,-30.71,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,749,-30.71,20230927,496,4.64,20240426,0.06,N,002630,500,592 억,,347282,N,N,1,N,00,N
|
|
20240717,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-6,5,-1.14,17596421,33776,20.36,524,525,518,682,368,525,520.97,0.29,0,2811,543,534,524,515,505,529,510,593,157,500,370,1,1,118583005,615,4.76,0.72,03,0.03,109.00,718.00,749,20230927,-30.71,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,749,-30.71,20230927,496,4.64,20240426,0.06,N,002630,500,592 억,,347282,N,N,1,N,00,N
|
|
20240717,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-5,5,-0.95,12883758,24722,14.90,524,525,518,682,368,525,521.15,0.29,0,2506,543,534,524,515,505,529,510,593,157,500,370,1,1,118583005,617,4.77,0.72,03,0.02,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.06,N,002630,500,592 억,,347282,N,N,1,N,00,N
|
|
20240717,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,0,3,0.00,10448017,20059,12.09,524,525,518,682,368,525,520.86,0.29,0,381,543,534,524,515,505,529,510,593,157,500,370,1,1,118583005,623,4.82,0.73,03,0.02,109.00,718.00,749,20230927,-29.91,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,749,-29.91,20230927,496,5.85,20240426,0.06,N,002630,500,592 억,,347282,N,N,1,N,00,N
|
|
20240717,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-5,5,-0.95,4522336,8690,5.24,524,524,518,682,368,525,520.41,0.29,0,178,543,534,524,515,505,529,510,593,157,500,370,1,1,118583005,617,4.77,0.72,03,0.01,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.06,N,002630,500,592 억,,347282,N,N,1,N,00,N
|
|
20240717,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-6,5,-1.14,2663067,5116,3.08,524,524,518,682,368,525,520.54,0.29,0,0,543,534,524,515,505,529,510,593,157,500,370,1,1,118583005,615,4.76,0.72,03,0.00,109.00,718.00,749,20230927,-30.71,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,749,-30.71,20230927,496,4.64,20240426,0.06,N,002630,500,592 억,,347282,N,N,1,N,00,N
|
|
20240717,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-1,5,-0.19,16244,31,0.02,524,524,524,682,368,525,524.00,0.29,0,0,543,534,524,515,505,529,510,593,157,500,370,1,1,118583005,621,4.81,0.73,03,0.00,109.00,718.00,749,20230927,-30.04,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,749,-30.04,20230927,496,5.65,20240426,0.06,N,002630,500,592 억,,347282,N,N,1,N,00,N
|
|
20240716,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,-1,5,-0.19,86774855,165899,169.13,526,533,514,683,369,526,523.06,0.29,0,3887,530,527,524,521,518,529,523,593,157,500,370,1,1,118583005,623,4.82,0.73,03,0.14,109.00,718.00,749,20230927,-29.91,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,749,-29.91,20230927,496,5.85,20240426,0.08,N,002630,500,592 억,,343395,N,N,1,N,00,N
|
|
20240716,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,-2,5,-0.38,84925739,162370,165.53,526,533,514,683,369,526,523.04,0.29,0,4521,530,527,524,521,518,529,523,593,157,500,370,1,1,118583005,621,4.81,0.73,03,0.14,109.00,718.00,749,20230927,-30.04,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,749,-30.04,20230927,496,5.65,20240426,0.08,N,002630,500,592 억,,343395,N,N,5,N,00,N
|
|
20240716,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-5,5,-0.95,73740723,140823,143.57,526,533,514,683,369,526,523.64,0.29,0,3737,530,527,524,521,518,529,523,593,157,500,370,1,1,118583005,618,4.78,0.73,03,0.12,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.08,N,002630,500,592 억,,343395,N,N,5,N,00,N
|
|
20240716,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,0,3,0.00,72655385,138746,141.45,526,533,514,683,369,526,523.66,0.29,0,2913,530,527,524,521,518,529,523,593,157,500,370,1,1,118583005,624,4.83,0.73,03,0.12,109.00,718.00,749,20230927,-29.77,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,749,-29.77,20230927,496,6.05,20240426,0.08,N,002630,500,592 억,,343395,N,N,5,N,00,N
|
|
20240716,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,-3,5,-0.57,65529717,125178,127.62,526,533,514,683,369,526,523.49,0.29,0,3374,530,527,524,521,518,529,523,593,157,500,370,1,1,118583005,620,4.80,0.73,03,0.11,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.08,N,002630,500,592 억,,343395,N,N,5,N,00,N
|
|
20240716,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-12,5,-2.28,57808158,110292,112.44,526,533,514,683,369,526,524.14,0.29,0,2789,530,527,524,521,518,529,523,593,157,500,370,1,1,118583005,610,4.72,0.72,03,0.09,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.08,N,002630,500,592 억,,343395,N,N,5,N,00,N
|
|
20240716,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-6,5,-1.14,40887127,77607,79.12,526,533,520,683,369,526,526.85,0.29,0,1301,530,527,524,521,518,529,523,593,157,500,370,1,1,118583005,617,4.77,0.72,03,0.07,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.08,N,002630,500,592 억,,343395,N,N,5,N,00,N
|
|
20240716,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,0,3,0.00,32086,61,0.06,526,526,526,683,369,526,526.00,0.29,0,-9,530,527,524,521,518,529,523,593,157,500,370,1,1,118583005,624,4.83,0.73,03,0.00,109.00,718.00,749,20230927,-29.77,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,749,-29.77,20230927,496,6.05,20240426,0.08,N,002630,500,592 억,,343395,N,N,5,N,00,N
|
|
20240715,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,3,2,0.57,51487505,98089,112.03,523,527,521,679,367,523,524.91,0.29,0,4364,532,527,522,517,512,530,520,593,156,500,370,1,1,118583005,624,4.83,0.73,03,0.08,109.00,718.00,749,20230927,-29.77,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,749,-29.77,20230927,496,6.05,20240426,0.08,N,002630,500,592 억,,339031,N,N,5,N,00,N
|
|
20240715,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,2,2,0.38,48377478,92163,105.26,523,527,521,679,367,523,524.91,0.29,0,3109,532,527,522,517,512,530,520,593,156,500,370,1,1,118583005,623,4.82,0.73,03,0.08,109.00,718.00,749,20230927,-29.91,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,749,-29.91,20230927,496,5.85,20240426,0.08,N,002630,500,592 억,,339031,N,N,3,N,00,N
|
|
20240715,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,4,2,0.76,41239080,78548,89.71,523,527,521,679,367,523,525.02,0.29,0,692,532,527,522,517,512,530,520,593,156,500,370,1,1,118583005,625,4.83,0.73,03,0.07,109.00,718.00,749,20230927,-29.64,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,749,-29.64,20230927,496,6.25,20240426,0.08,N,002630,500,592 억,,339031,N,N,3,N,00,N
|
|
20240715,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,3,2,0.57,40083275,76350,87.20,523,527,521,679,367,523,524.99,0.29,0,607,532,527,522,517,512,530,520,593,156,500,370,1,1,118583005,624,4.83,0.73,03,0.06,109.00,718.00,749,20230927,-29.77,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,749,-29.77,20230927,496,6.05,20240426,0.08,N,002630,500,592 억,,339031,N,N,3,N,00,N
|
|
20240715,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,525,2,2,0.38,36035473,68649,78.41,523,527,521,679,367,523,524.92,0.29,0,124,532,527,522,517,512,530,520,593,156,500,370,1,1,118583005,623,4.82,0.73,03,0.06,109.00,718.00,749,20230927,-29.91,496,20240426,5.85,632,-16.93,20240102,496,5.85,20240426,749,-29.91,20230927,496,5.85,20240426,0.08,N,002630,500,592 억,,339031,N,N,3,N,00,N
|
|
20240715,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-2,5,-0.38,32789724,62468,71.35,523,527,521,679,367,523,524.90,0.29,0,499,532,527,522,517,512,530,520,593,156,500,370,1,1,118583005,618,4.78,0.73,03,0.05,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.08,N,002630,500,592 억,,339031,N,N,3,N,00,N
|
|
20240715,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,4,2,0.76,25414271,48343,55.21,523,527,521,679,367,523,525.71,0.29,0,-682,532,527,522,517,512,530,520,593,156,500,370,1,1,118583005,625,4.83,0.73,03,0.04,109.00,718.00,749,20230927,-29.64,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,749,-29.64,20230927,496,6.25,20240426,0.08,N,002630,500,592 억,,339031,N,N,3,N,00,N
|
|
20240715,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,0,3,0.00,6799,13,0.01,523,523,523,679,367,523,523.00,0.29,0,0,532,527,522,517,512,530,520,593,156,500,370,1,1,118583005,620,4.80,0.73,03,0.00,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.08,N,002630,500,592 억,,339031,N,N,3,N,00,N
|
|
20240712,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,3,2,0.58,45674084,87555,48.11,518,527,517,676,364,520,521.66,0.28,0,4145,532,526,520,514,508,529,517,593,156,500,370,1,1,118583005,620,4.80,0.73,03,0.07,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.08,N,002630,500,592 억,,334964,N,N,3,N,00,N
|
|
20240712,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-1,5,-0.19,40470836,77567,42.62,518,527,517,676,364,520,521.75,0.28,0,4772,532,526,520,514,508,529,517,593,156,500,370,1,1,118583005,615,4.76,0.72,03,0.07,109.00,718.00,749,20230927,-30.71,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,749,-30.71,20230927,496,4.64,20240426,0.08,N,002630,500,592 억,,334964,N,N,2,N,00,N
|
|
20240712,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,2,2,0.38,33780526,64723,35.56,518,527,517,676,364,520,521.92,0.28,0,1871,532,526,520,514,508,529,517,593,156,500,370,1,1,118583005,619,4.79,0.73,03,0.05,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.08,N,002630,500,592 억,,334964,N,N,2,N,00,N
|
|
20240712,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,2,2,0.38,27984280,53621,29.46,518,527,517,676,364,520,521.89,0.28,0,1657,532,526,520,514,508,529,517,593,156,500,370,1,1,118583005,619,4.79,0.73,03,0.05,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.08,N,002630,500,592 억,,334964,N,N,2,N,00,N
|
|
20240712,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,2,2,0.38,16882844,32387,17.79,518,527,517,676,364,520,521.28,0.28,0,1657,532,526,520,514,508,529,517,593,156,500,370,1,1,118583005,619,4.79,0.73,03,0.03,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.08,N,002630,500,592 억,,334964,N,N,2,N,00,N
|
|
20240712,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,527,7,2,1.35,11697108,22420,12.32,518,527,517,676,364,520,521.73,0.28,0,-899,532,526,520,514,508,529,517,593,156,500,370,1,1,118583005,625,4.83,0.73,03,0.02,109.00,718.00,749,20230927,-29.64,496,20240426,6.25,632,-16.61,20240102,496,6.25,20240426,749,-29.64,20230927,496,6.25,20240426,0.08,N,002630,500,592 억,,334964,N,N,2,N,00,N
|
|
20240712,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,0,3,0.00,4661219,8952,4.92,518,525,518,676,364,520,520.69,0.28,0,564,532,526,520,514,508,529,517,593,156,500,370,1,1,118583005,617,4.77,0.72,03,0.01,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.08,N,002630,500,592 억,,334964,N,N,2,N,00,N
|
|
20240712,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,-2,5,-0.38,413882,799,0.44,518,518,518,676,364,520,518.00,0.28,0,365,532,526,520,514,508,529,517,593,156,500,370,1,1,118583005,614,4.75,0.72,03,0.00,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.08,N,002630,500,592 억,,334964,N,N,2,N,00,N
|
|
20240711,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,5,2,0.97,95089138,182001,177.98,515,526,514,669,361,515,522.46,0.29,0,-3229,537,525,518,506,499,522,503,593,154,500,370,1,1,118583005,617,4.77,0.72,03,0.15,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.08,N,002630,500,592 억,,338193,N,N,2,N,00,N
|
|
20240711,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,5,2,0.97,92647258,177303,173.38,515,526,514,669,361,515,522.54,0.29,0,-3278,537,525,518,506,499,522,503,593,154,500,370,1,1,118583005,617,4.77,0.72,03,0.15,109.00,718.00,749,20230927,-30.57,496,20240426,4.84,632,-17.72,20240102,496,4.84,20240426,749,-30.57,20230927,496,4.84,20240426,0.08,N,002630,500,592 억,,338193,N,N,3,N,00,N
|
|
20240711,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,526,11,2,2.14,86116114,164778,161.13,515,526,514,669,361,515,522.62,0.29,0,-6956,537,525,518,506,499,522,503,593,154,500,370,1,1,118583005,624,4.83,0.73,03,0.14,109.00,718.00,749,20230927,-29.77,496,20240426,6.05,632,-16.77,20240102,496,6.05,20240426,749,-29.77,20230927,496,6.05,20240426,0.08,N,002630,500,592 억,,338193,N,N,3,N,00,N
|
|
20240711,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,7,2,1.36,41383216,79617,77.86,515,526,514,669,361,515,519.78,0.29,0,-5833,537,525,518,506,499,522,503,593,154,500,370,1,1,118583005,619,4.79,0.73,03,0.07,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.08,N,002630,500,592 억,,338193,N,N,3,N,00,N
|
|
20240711,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,7,2,1.36,33898165,65252,63.81,515,526,514,669,361,515,519.50,0.29,0,-4873,537,525,518,506,499,522,503,593,154,500,370,1,1,118583005,619,4.79,0.73,03,0.06,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.08,N,002630,500,592 억,,338193,N,N,3,N,00,N
|
|
20240711,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,8,2,1.55,30893970,59461,58.15,515,526,514,669,361,515,519.57,0.29,0,-5237,537,525,518,506,499,522,503,593,154,500,370,1,1,118583005,620,4.80,0.73,03,0.05,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.08,N,002630,500,592 억,,338193,N,N,3,N,00,N
|
|
20240711,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,3,2,0.58,11509164,22317,21.82,515,518,514,669,361,515,515.71,0.29,0,-72,537,525,518,506,499,522,503,593,154,500,370,1,1,118583005,614,4.75,0.72,03,0.02,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.08,N,002630,500,592 억,,338193,N,N,3,N,00,N
|
|
20240711,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,3,2,0.58,249778,485,0.47,515,518,515,669,361,515,515.01,0.29,0,-72,537,525,518,506,499,522,503,593,154,500,370,1,1,118583005,614,4.75,0.72,03,0.00,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.08,N,002630,500,592 억,,338193,N,N,3,N,00,N
|
|
20240710,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-3,5,-0.58,53023148,102251,68.05,518,530,511,673,363,518,518.56,0.28,0,320,538,527,519,508,500,533,514,593,155,500,370,1,1,118583005,611,4.72,0.72,03,0.09,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.08,N,002630,500,592 억,,337873,N,N,3,N,00,N
|
|
20240710,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,-1,5,-0.19,48549197,93579,62.27,518,530,511,673,363,518,518.80,0.28,0,-290,538,527,519,508,500,533,514,593,155,500,370,1,1,118583005,613,4.74,0.72,03,0.08,109.00,718.00,749,20230927,-30.97,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,749,-30.97,20230927,496,4.23,20240426,0.08,N,002630,500,592 억,,337873,N,N,4,N,00,N
|
|
20240710,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,1,2,0.19,33024329,63601,42.32,518,530,511,673,363,518,519.24,0.28,0,-312,538,527,519,508,500,533,514,593,155,500,370,1,1,118583005,615,4.76,0.72,03,0.05,109.00,718.00,749,20230927,-30.71,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,749,-30.71,20230927,496,4.64,20240426,0.08,N,002630,500,592 억,,337873,N,N,4,N,00,N
|
|
20240710,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,0,3,0.00,28777474,55418,36.88,518,530,511,673,363,518,519.28,0.28,0,389,538,527,519,508,500,533,514,593,155,500,370,1,1,118583005,614,4.75,0.72,03,0.05,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.08,N,002630,500,592 억,,337873,N,N,4,N,00,N
|
|
20240710,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,-1,5,-0.19,26383952,50795,33.80,518,530,511,673,363,518,519.42,0.28,0,2018,538,527,519,508,500,533,514,593,155,500,370,1,1,118583005,613,4.74,0.72,03,0.04,109.00,718.00,749,20230927,-30.97,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,749,-30.97,20230927,496,4.23,20240426,0.08,N,002630,500,592 억,,337873,N,N,4,N,00,N
|
|
20240710,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,3,2,0.58,17420302,33359,22.20,518,530,518,673,363,518,522.21,0.28,0,-1019,538,527,519,508,500,533,514,593,155,500,370,1,1,118583005,618,4.78,0.73,03,0.03,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.08,N,002630,500,592 억,,337873,N,N,4,N,00,N
|
|
20240710,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,524,6,2,1.16,15101994,28899,19.23,518,530,518,673,363,518,522.58,0.28,0,-968,538,527,519,508,500,533,514,593,155,500,370,1,1,118583005,621,4.81,0.73,03,0.02,109.00,718.00,749,20230927,-30.04,496,20240426,5.65,632,-17.09,20240102,496,5.65,20240426,749,-30.04,20230927,496,5.65,20240426,0.08,N,002630,500,592 억,,337873,N,N,4,N,00,N
|
|
20240710,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,0,3,0.00,74592,144,0.10,518,518,518,673,363,518,518.00,0.28,0,0,538,527,519,508,500,533,514,593,155,500,370,1,1,118583005,614,4.75,0.72,03,0.00,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.08,N,002630,500,592 억,,337873,N,N,4,N,00,N
|
|
20240709,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,4,2,0.78,78141709,150269,180.90,514,530,511,668,360,514,520.01,0.28,0,10789,520,517,513,510,506,518,511,593,154,500,370,1,1,118583005,614,4.75,0.72,03,0.13,109.00,718.00,749,20230927,-30.84,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.09,N,002630,500,592 억,,327134,N,N,4,N,00,N
|
|
20240709,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,7,2,1.36,71298131,137111,165.06,514,530,511,668,360,514,520.00,0.28,0,10790,520,517,513,510,506,518,511,593,154,500,370,1,1,118583005,618,4.78,0.73,03,0.12,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.09,N,002630,500,592 억,,327134,N,N,6,N,00,N
|
|
20240709,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,8,2,1.56,58371765,112253,135.14,514,530,511,668,360,514,520.00,0.28,0,9922,520,517,513,510,506,518,511,593,154,500,370,1,1,118583005,619,4.79,0.73,03,0.09,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.09,N,002630,500,592 억,,327134,N,N,6,N,00,N
|
|
20240709,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,7,2,1.36,54676021,105197,126.64,514,530,511,668,360,514,519.75,0.28,0,10483,520,517,513,510,506,518,511,593,154,500,370,1,1,118583005,618,4.78,0.73,03,0.09,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.09,N,002630,500,592 억,,327134,N,N,6,N,00,N
|
|
20240709,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,5,2,0.97,30033927,58083,69.92,514,520,511,668,360,514,517.09,0.28,0,1486,520,517,513,510,506,518,511,593,154,500,370,1,1,118583005,615,4.76,0.72,03,0.05,109.00,718.00,749,20230927,-30.71,496,20240426,4.64,632,-17.88,20240102,496,4.64,20240426,749,-30.71,20230927,496,4.64,20240426,0.09,N,002630,500,592 억,,327134,N,N,6,N,00,N
|
|
20240709,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,1,2,0.19,19919439,38583,46.45,514,518,511,668,360,514,516.28,0.28,0,1483,520,517,513,510,506,518,511,593,154,500,370,1,1,118583005,611,4.72,0.72,03,0.03,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.09,N,002630,500,592 억,,327134,N,N,6,N,00,N
|
|
20240709,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,3,2,0.58,17834002,34541,41.58,514,518,511,668,360,514,516.31,0.28,0,170,520,517,513,510,506,518,511,593,154,500,370,1,1,118583005,613,4.74,0.72,03,0.03,109.00,718.00,749,20230927,-30.97,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,749,-30.97,20230927,496,4.23,20240426,0.09,N,002630,500,592 억,,327134,N,N,6,N,00,N
|
|
20240709,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,0,3,0.00,979684,1906,2.29,514,514,514,668,360,514,514.00,0.28,0,-227,520,517,513,510,506,518,511,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.00,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.09,N,002630,500,592 억,,327134,N,N,6,N,00,N
|
|
20240708,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-2,5,-0.39,42497708,83066,94.26,513,516,509,670,362,516,511.61,0.27,0,7151,521,518,514,511,507,519,512,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.07,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.10,N,002630,500,592 억,,319905,N,N,6,N,00,N
|
|
20240708,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-1,5,-0.19,42183253,82453,93.57,513,516,509,670,362,516,511.60,0.27,0,7442,521,518,514,511,507,519,512,593,154,500,370,1,1,118583005,611,4.72,0.72,03,0.07,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.10,N,002630,500,592 억,,319905,N,N,7,N,00,N
|
|
20240708,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-3,5,-0.58,29811161,58289,66.15,513,516,510,670,362,516,511.44,0.27,0,4473,521,518,514,511,507,519,512,593,154,500,370,1,1,118583005,608,4.71,0.71,03,0.05,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.10,N,002630,500,592 억,,319905,N,N,7,N,00,N
|
|
20240708,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-1,5,-0.19,29302768,57300,65.02,513,516,510,670,362,516,511.39,0.27,0,4446,521,518,514,511,507,519,512,593,154,500,370,1,1,118583005,611,4.72,0.72,03,0.05,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.10,N,002630,500,592 억,,319905,N,N,7,N,00,N
|
|
20240708,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-2,5,-0.39,28026930,54815,62.20,513,516,510,670,362,516,511.30,0.27,0,3296,521,518,514,511,507,519,512,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.05,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.10,N,002630,500,592 억,,319905,N,N,7,N,00,N
|
|
20240708,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-3,5,-0.58,23003088,45005,51.07,513,516,510,670,362,516,511.12,0.27,0,3036,521,518,514,511,507,519,512,593,154,500,370,1,1,118583005,608,4.71,0.71,03,0.04,109.00,718.00,749,20230927,-31.51,496,20240426,3.43,632,-18.83,20240102,496,3.43,20240426,749,-31.51,20230927,496,3.43,20240426,0.10,N,002630,500,592 억,,319905,N,N,7,N,00,N
|
|
20240708,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-4,5,-0.78,11198329,21909,24.86,513,516,510,670,362,516,511.13,0.27,0,2895,521,518,514,511,507,519,512,593,154,500,370,1,1,118583005,607,4.70,0.71,03,0.02,109.00,718.00,749,20230927,-31.64,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.10,N,002630,500,592 억,,319905,N,N,7,N,00,N
|
|
20240708,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-2,5,-0.39,186521,363,0.41,513,514,513,670,362,516,513.83,0.27,0,302,521,518,514,511,507,519,512,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.00,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.10,N,002630,500,592 억,,319905,N,N,7,N,00,N
|
|
20240705,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,0,3,0.00,45291465,88123,127.56,516,517,510,670,362,516,513.96,0.27,0,3550,522,519,513,510,504,520,511,593,154,500,370,1,1,118583005,612,4.73,0.72,03,0.07,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.10,N,002630,500,592 억,,316433,N,N,7,N,00,N
|
|
20240705,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,0,3,0.00,40445712,78732,113.97,516,517,510,670,362,516,513.71,0.27,0,3549,522,519,513,510,504,520,511,593,154,500,370,1,1,118583005,612,4.73,0.72,03,0.07,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.10,N,002630,500,592 억,,316433,N,N,1,N,00,N
|
|
20240705,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-4,5,-0.78,34879404,67900,98.29,516,517,510,670,362,516,513.69,0.27,0,4043,522,519,513,510,504,520,511,593,154,500,370,1,1,118583005,607,4.70,0.71,03,0.06,109.00,718.00,749,20230927,-31.64,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.10,N,002630,500,592 억,,316433,N,N,1,N,00,N
|
|
20240705,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,-6,5,-1.16,34544469,67245,97.34,516,517,510,670,362,516,513.71,0.27,0,4007,522,519,513,510,504,520,511,593,154,500,370,1,1,118583005,605,4.68,0.71,03,0.06,109.00,718.00,749,20230927,-31.91,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.10,N,002630,500,592 억,,316433,N,N,1,N,00,N
|
|
20240705,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-2,5,-0.39,30469635,59272,85.80,516,517,510,670,362,516,514.06,0.27,0,3512,522,519,513,510,504,520,511,593,154,500,370,1,1,118583005,610,4.72,0.72,03,0.05,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.10,N,002630,500,592 억,,316433,N,N,1,N,00,N
|
|
20240705,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,0,3,0.00,16347207,31717,45.91,516,517,514,670,362,516,515.41,0.27,0,1877,522,519,513,510,504,520,511,593,154,500,370,1,1,118583005,612,4.73,0.72,03,0.03,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.10,N,002630,500,592 억,,316433,N,N,1,N,00,N
|
|
20240705,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,517,1,2,0.19,13577872,26348,38.14,516,517,514,670,362,516,515.33,0.27,0,1877,522,519,513,510,504,520,511,593,154,500,370,1,1,118583005,613,4.74,0.72,03,0.02,109.00,718.00,749,20230927,-30.97,496,20240426,4.23,632,-18.20,20240102,496,4.23,20240426,749,-30.97,20230927,496,4.23,20240426,0.10,N,002630,500,592 억,,316433,N,N,1,N,00,N
|
|
20240705,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-1,5,-0.19,21119,41,0.06,516,516,515,670,362,516,515.10,0.27,0,-37,522,519,513,510,504,520,511,593,154,500,370,1,1,118583005,611,4.72,0.72,03,0.00,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.10,N,002630,500,592 억,,316433,N,N,1,N,00,N
|
|
20240704,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,4,2,0.78,35335377,69081,113.90,512,516,507,665,359,512,511.50,0.27,0,-2540,518,514,509,505,500,517,508,593,153,500,360,1,1,118583005,612,4.73,0.72,03,0.06,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.12,N,002630,500,592 억,,318973,N,N,1,N,00,N
|
|
20240704,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-1,5,-0.20,22079694,43098,71.06,512,516,507,665,359,512,512.31,0.27,0,-2548,518,514,509,505,500,517,508,593,153,500,360,1,1,118583005,606,4.69,0.71,03,0.04,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.12,N,002630,500,592 억,,318973,N,N,0,N,00,N
|
|
20240704,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-1,5,-0.20,18111131,35337,58.27,512,516,507,665,359,512,512.53,0.27,0,-2580,518,514,509,505,500,517,508,593,153,500,360,1,1,118583005,606,4.69,0.71,03,0.03,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.12,N,002630,500,592 억,,318973,N,N,0,N,00,N
|
|
20240704,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,-2,5,-0.39,16273959,31739,52.33,512,516,507,665,359,512,512.74,0.27,0,-2537,518,514,509,505,500,517,508,593,153,500,360,1,1,118583005,605,4.68,0.71,03,0.03,109.00,718.00,749,20230927,-31.91,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.12,N,002630,500,592 억,,318973,N,N,0,N,00,N
|
|
20240704,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,0,3,0.00,12668929,24687,40.71,512,516,507,665,359,512,513.18,0.27,0,-2554,518,514,509,505,500,517,508,593,153,500,360,1,1,118583005,607,4.70,0.71,03,0.02,109.00,718.00,749,20230927,-31.64,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.12,N,002630,500,592 억,,318973,N,N,0,N,00,N
|
|
20240704,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-1,5,-0.20,12136028,23643,38.98,512,516,507,665,359,512,513.30,0.27,0,-2614,518,514,509,505,500,517,508,593,153,500,360,1,1,118583005,606,4.69,0.71,03,0.02,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.12,N,002630,500,592 억,,318973,N,N,0,N,00,N
|
|
20240704,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,4,2,0.78,7532558,14671,24.19,512,516,507,665,359,512,513.43,0.27,0,-2657,518,514,509,505,500,517,508,593,153,500,360,1,1,118583005,612,4.73,0.72,03,0.01,109.00,718.00,749,20230927,-31.11,496,20240426,4.03,632,-18.35,20240102,496,4.03,20240426,749,-31.11,20230927,496,4.03,20240426,0.12,N,002630,500,592 억,,318973,N,N,0,N,00,N
|
|
20240704,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,0,3,0.00,62976,123,0.20,512,512,512,665,359,512,512.00,0.27,0,0,518,514,509,505,500,517,508,593,153,500,360,1,1,118583005,607,4.70,0.71,03,0.00,109.00,718.00,749,20230927,-31.64,496,20240426,3.23,632,-18.99,20240102,496,3.23,20240426,749,-31.64,20230927,496,3.23,20240426,0.12,N,002630,500,592 억,,318973,N,N,0,N,00,N
|
|
20240703,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,2,2,0.39,30508248,59982,70.32,510,513,504,663,357,510,508.62,0.27,0,-2859,522,516,512,506,502,514,504,593,153,500,360,1,1,118583005,607,4.70,0.71,03,0.05,109.00,718.00,750,20230627,-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,,321794,N,N,0,N,00,N
|
|
20240703,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,1,2,0.20,28554582,56150,65.82,510,513,504,663,357,510,508.54,0.27,0,-2771,522,516,512,506,502,514,504,593,153,500,360,1,1,118583005,606,4.69,0.71,03,0.05,109.00,718.00,750,20230627,-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,,321794,N,N,0,N,00,N
|
|
20240703,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,1,2,0.20,24878714,48929,57.36,510,513,504,663,357,510,508.47,0.27,0,-2345,522,516,512,506,502,514,504,593,153,500,360,1,1,118583005,606,4.69,0.71,03,0.04,109.00,718.00,750,20230627,-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,,321794,N,N,0,N,00,N
|
|
20240703,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,0,3,0.00,18241075,35933,42.12,510,513,504,663,357,510,507.64,0.27,0,-1846,522,516,512,506,502,514,504,593,153,500,360,1,1,118583005,605,4.68,0.71,03,0.03,109.00,718.00,750,20230627,-32.00,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.12,N,002630,500,592 억,,321794,N,N,0,N,00,N
|
|
20240703,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,0,3,0.00,16182406,31896,37.39,510,513,504,663,357,510,507.35,0.27,0,-1832,522,516,512,506,502,514,504,593,153,500,360,1,1,118583005,605,4.68,0.71,03,0.03,109.00,718.00,750,20230627,-32.00,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.12,N,002630,500,592 억,,321794,N,N,0,N,00,N
|
|
20240703,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,0,3,0.00,15466224,30492,35.75,510,513,504,663,357,510,507.22,0.27,0,-1832,522,516,512,506,502,514,504,593,153,500,360,1,1,118583005,605,4.68,0.71,03,0.03,109.00,718.00,750,20230627,-32.00,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.12,N,002630,500,592 억,,321794,N,N,0,N,00,N
|
|
20240703,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,0,3,0.00,10589788,20919,24.52,510,513,504,663,357,510,506.23,0.27,0,-838,522,516,512,506,502,514,504,593,153,500,360,1,1,118583005,605,4.68,0.71,03,0.02,109.00,718.00,750,20230627,-32.00,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.12,N,002630,500,592 억,,321794,N,N,0,N,00,N
|
|
20240703,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-2,5,-0.39,525395,1032,1.21,510,510,508,663,357,510,509.10,0.27,0,-737,522,516,512,506,502,514,504,593,153,500,360,1,1,118583005,602,4.66,0.71,03,0.00,109.00,718.00,750,20230627,-32.27,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,749,-32.18,20230927,496,2.42,20240426,0.12,N,002630,500,592 억,,321794,N,N,0,N,00,N
|
|
20240702,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,-8,5,-1.54,42932052,84102,66.26,518,518,508,673,363,518,510.48,0.27,0,-1058,530,524,515,509,500,527,512,593,155,500,370,1,1,118583005,605,4.68,0.71,03,0.07,109.00,718.00,750,20230627,-32.00,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.12,N,002630,500,592 억,,322852,N,N,1,N,00,N
|
|
20240702,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-7,5,-1.35,39032743,76461,60.24,518,518,508,673,363,518,510.49,0.27,0,-559,530,524,515,509,500,527,512,593,155,500,370,1,1,118583005,606,4.69,0.71,03,0.06,109.00,718.00,750,20230627,-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,,322852,N,N,1,N,00,N
|
|
20240702,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,-8,5,-1.54,29082523,56916,44.84,518,518,508,673,363,518,510.97,0.27,0,3275,530,524,515,509,500,527,512,593,155,500,370,1,1,118583005,605,4.68,0.71,03,0.05,109.00,718.00,750,20230627,-32.00,496,20240426,2.82,632,-19.30,20240102,496,2.82,20240426,749,-31.91,20230927,496,2.82,20240426,0.12,N,002630,500,592 억,,322852,N,N,1,N,00,N
|
|
20240702,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-6,5,-1.16,25518228,49946,39.35,518,518,508,673,363,518,510.92,0.27,0,3448,530,524,515,509,500,527,512,593,155,500,370,1,1,118583005,607,4.70,0.71,03,0.04,109.00,718.00,750,20230627,-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,,322852,N,N,1,N,00,N
|
|
20240702,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-6,5,-1.16,23116561,45258,35.66,518,518,508,673,363,518,510.77,0.27,0,3569,530,524,515,509,500,527,512,593,155,500,370,1,1,118583005,607,4.70,0.71,03,0.04,109.00,718.00,750,20230627,-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,,322852,N,N,1,N,00,N
|
|
20240702,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,-6,5,-1.16,20033102,39239,30.91,518,518,508,673,363,518,510.54,0.27,0,4274,530,524,515,509,500,527,512,593,155,500,370,1,1,118583005,607,4.70,0.71,03,0.03,109.00,718.00,750,20230627,-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,,322852,N,N,1,N,00,N
|
|
20240702,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,-5,5,-0.97,19028408,37273,29.36,518,518,508,673,363,518,510.51,0.27,0,4869,530,524,515,509,500,527,512,593,155,500,370,1,1,118583005,608,4.71,0.71,03,0.03,109.00,718.00,750,20230627,-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,,322852,N,N,1,N,00,N
|
|
20240702,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,0,3,0.00,260036,502,0.40,518,518,518,673,363,518,518.00,0.27,0,-75,530,524,515,509,500,527,512,593,155,500,370,1,1,118583005,614,4.75,0.72,03,0.00,109.00,718.00,750,20230627,-30.93,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.12,N,002630,500,592 억,,322852,N,N,1,N,00,N
|
|
20240701,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,518,6,2,1.17,64847138,126929,175.18,507,521,506,665,359,512,510.89,0.27,0,5820,522,516,512,506,502,515,505,593,153,500,360,1,1,118583005,614,4.75,0.72,03,0.11,109.00,718.00,750,20230627,-30.93,496,20240426,4.44,632,-18.04,20240102,496,4.44,20240426,749,-30.84,20230927,496,4.44,20240426,0.12,N,002630,500,592 억,,317032,N,N,1,N,00,N
|
|
20240701,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,2,2,0.39,64514419,126286,174.29,507,521,506,665,359,512,510.86,0.27,0,5669,522,516,512,506,502,515,505,593,153,500,360,1,1,118583005,610,4.72,0.72,03,0.11,109.00,718.00,750,20230627,-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,,317032,N,N,0,N,00,N
|
|
20240701,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-1,5,-0.20,55362321,108548,149.81,507,521,506,665,359,512,510.03,0.27,0,5259,522,516,512,506,502,515,505,593,153,500,360,1,1,118583005,606,4.69,0.71,03,0.09,109.00,718.00,750,20230627,-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,,317032,N,N,0,N,00,N
|
|
20240701,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,3,2,0.59,49902331,97897,135.11,507,521,506,665,359,512,509.74,0.27,0,4266,522,516,512,506,502,515,505,593,153,500,360,1,1,118583005,611,4.72,0.72,03,0.08,109.00,718.00,750,20230627,-31.33,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.12,N,002630,500,592 억,,317032,N,N,0,N,00,N
|
|
20240701,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,2,2,0.39,49242235,96616,133.34,507,521,506,665,359,512,509.67,0.27,0,4256,522,516,512,506,502,515,505,593,153,500,360,1,1,118583005,610,4.72,0.72,03,0.08,109.00,718.00,750,20230627,-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,,317032,N,N,0,N,00,N
|
|
20240701,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,513,1,2,0.20,45313148,88984,122.81,507,521,506,665,359,512,509.23,0.27,0,4556,522,516,512,506,502,515,505,593,153,500,360,1,1,118583005,608,4.71,0.71,03,0.08,109.00,718.00,750,20230627,-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,,317032,N,N,0,N,00,N
|
|
20240701,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-4,5,-0.78,37166644,73179,101.00,507,511,506,665,359,512,507.89,0.27,0,4902,522,516,512,506,502,515,505,593,153,500,360,1,1,118583005,602,4.66,0.71,03,0.06,109.00,718.00,750,20230627,-32.27,496,20240426,2.42,632,-19.62,20240102,496,2.42,20240426,749,-32.18,20230927,496,2.42,20240426,0.12,N,002630,500,592 억,,317032,N,N,0,N,00,N
|
|
20240701,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-5,5,-0.98,2986852,5891,8.13,507,507,507,665,359,512,507.00,0.27,0,-862,522,516,512,506,502,515,505,593,153,500,360,1,1,118583005,601,4.65,0.71,03,0.00,109.00,718.00,750,20230627,-32.40,496,20240426,2.22,632,-19.78,20240102,496,2.22,20240426,749,-32.31,20230927,496,2.22,20240426,0.12,N,002630,500,592 억,,317032,N,N,0,N,00,N
|