170 lines
66 KiB
CSV
170 lines
66 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,484,0,3,0.00,44448974,91912,148.52,484,494,481,629,339,484,483.60,0.34,0,-2172,496,490,487,481,478,488,479,593,145,500,340,1,1,118583005,574,4.44,0.67,03,0.08,109.00,718.00,749,20230927,-35.38,471,20240806,2.76,632,-23.42,20240102,471,2.76,20240806,749,-35.38,20230927,471,2.76,20240806,0.02,N,002630,500,592 억,,403734,N,N,5,N,00,N
|
|
20240830,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,483,-1,5,-0.21,30357207,62714,101.34,484,494,481,629,339,484,484.06,0.34,0,-2172,496,490,487,481,478,488,479,593,145,500,340,1,1,118583005,573,4.43,0.67,03,0.05,109.00,718.00,749,20230927,-35.51,471,20240806,2.55,632,-23.58,20240102,471,2.55,20240806,749,-35.51,20230927,471,2.55,20240806,0.02,N,002630,500,592 억,,403734,N,N,0,N,00,N
|
|
20240830,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,482,-2,5,-0.41,24962689,51521,83.25,484,494,481,629,339,484,484.51,0.34,0,-2172,496,490,487,481,478,488,479,593,145,500,340,1,1,118583005,572,4.42,0.67,03,0.04,109.00,718.00,749,20230927,-35.65,471,20240806,2.34,632,-23.73,20240102,471,2.34,20240806,749,-35.65,20230927,471,2.34,20240806,0.02,N,002630,500,592 억,,403734,N,N,0,N,00,N
|
|
20240830,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,486,2,2,0.41,11518029,23667,38.24,484,494,483,629,339,484,486.67,0.34,0,-2121,496,490,487,481,478,488,479,593,145,500,340,1,1,118583005,576,4.46,0.68,03,0.02,109.00,718.00,749,20230927,-35.11,471,20240806,3.18,632,-23.10,20240102,471,3.18,20240806,749,-35.11,20230927,471,3.18,20240806,0.02,N,002630,500,592 억,,403734,N,N,0,N,00,N
|
|
20240830,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,485,1,2,0.21,8347564,17123,27.67,484,494,483,629,339,484,487.51,0.34,0,-2121,496,490,487,481,478,488,479,593,145,500,340,1,1,118583005,575,4.45,0.68,03,0.01,109.00,718.00,749,20230927,-35.25,471,20240806,2.97,632,-23.26,20240102,471,2.97,20240806,749,-35.25,20230927,471,2.97,20240806,0.02,N,002630,500,592 억,,403734,N,N,0,N,00,N
|
|
20240830,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,485,1,2,0.21,7394011,15156,24.49,484,494,483,629,339,484,487.86,0.34,0,-2121,496,490,487,481,478,488,479,593,145,500,340,1,1,118583005,575,4.45,0.68,03,0.01,109.00,718.00,749,20230927,-35.25,471,20240806,2.97,632,-23.26,20240102,471,2.97,20240806,749,-35.25,20230927,471,2.97,20240806,0.02,N,002630,500,592 억,,403734,N,N,0,N,00,N
|
|
20240830,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,489,5,2,1.03,2661337,5428,8.77,484,494,483,629,339,484,490.30,0.34,0,209,496,490,487,481,478,488,479,593,145,500,340,1,1,118583005,580,4.49,0.68,03,0.00,109.00,718.00,749,20230927,-34.71,471,20240806,3.82,632,-22.63,20240102,471,3.82,20240806,749,-34.71,20230927,471,3.82,20240806,0.02,N,002630,500,592 억,,403734,N,N,0,N,00,N
|
|
20240830,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,484,0,3,0.00,63888,132,0.21,484,484,484,629,339,484,484.00,0.34,0,0,496,490,487,481,478,488,479,593,145,500,340,1,1,118583005,574,4.44,0.67,03,0.00,109.00,718.00,749,20230927,-35.38,471,20240806,2.76,632,-23.42,20240102,471,2.76,20240806,749,-35.38,20230927,471,2.76,20240806,0.02,N,002630,500,592 억,,403734,N,N,0,N,00,N
|
|
20240829,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,484,-7,5,-1.43,30064157,61874,96.37,493,493,484,638,344,491,485.89,0.35,0,-6155,497,494,490,487,483,492,485,593,147,500,350,1,1,118583005,574,4.44,0.67,03,0.05,109.00,718.00,749,20230927,-35.38,471,20240806,2.76,632,-23.42,20240102,471,2.76,20240806,749,-35.38,20230927,471,2.76,20240806,0.02,N,002630,500,592 억,,409889,N,N,17,N,00,N
|
|
20240829,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,484,-7,5,-1.43,26683003,54889,85.49,493,493,484,638,344,491,486.13,0.35,0,-5938,497,494,490,487,483,492,485,593,147,500,350,1,1,118583005,574,4.44,0.67,03,0.05,109.00,718.00,749,20230927,-35.38,471,20240806,2.76,632,-23.42,20240102,471,2.76,20240806,749,-35.38,20230927,471,2.76,20240806,0.02,N,002630,500,592 억,,409889,N,N,17,N,00,N
|
|
20240829,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,485,-6,5,-1.22,18545622,38112,59.36,493,493,485,638,344,491,486.61,0.35,0,-5386,497,494,490,487,483,492,485,593,147,500,350,1,1,118583005,575,4.45,0.68,03,0.03,109.00,718.00,749,20230927,-35.25,471,20240806,2.97,632,-23.26,20240102,471,2.97,20240806,749,-35.25,20230927,471,2.97,20240806,0.02,N,002630,500,592 억,,409889,N,N,17,N,00,N
|
|
20240829,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,486,-5,5,-1.02,15222996,31263,48.69,493,493,485,638,344,491,486.93,0.35,0,-4565,497,494,490,487,483,492,485,593,147,500,350,1,1,118583005,576,4.46,0.68,03,0.03,109.00,718.00,749,20230927,-35.11,471,20240806,3.18,632,-23.10,20240102,471,3.18,20240806,749,-35.11,20230927,471,3.18,20240806,0.02,N,002630,500,592 억,,409889,N,N,17,N,00,N
|
|
20240829,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,487,-4,5,-0.81,10840444,22232,34.63,493,493,485,638,344,491,487.61,0.35,0,-3953,497,494,490,487,483,492,485,593,147,500,350,1,1,118583005,577,4.47,0.68,03,0.02,109.00,718.00,749,20230927,-34.98,471,20240806,3.40,632,-22.94,20240102,471,3.40,20240806,749,-34.98,20230927,471,3.40,20240806,0.02,N,002630,500,592 억,,409889,N,N,17,N,00,N
|
|
20240829,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,487,-4,5,-0.81,9862000,20228,31.51,493,493,485,638,344,491,487.54,0.35,0,-3286,497,494,490,487,483,492,485,593,147,500,350,1,1,118583005,577,4.47,0.68,03,0.02,109.00,718.00,749,20230927,-34.98,471,20240806,3.40,632,-22.94,20240102,471,3.40,20240806,749,-34.98,20230927,471,3.40,20240806,0.02,N,002630,500,592 억,,409889,N,N,17,N,00,N
|
|
20240829,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,489,-2,5,-0.41,3544732,7274,11.33,493,493,485,638,344,491,487.32,0.35,0,-3265,497,494,490,487,483,492,485,593,147,500,350,1,1,118583005,580,4.49,0.68,03,0.01,109.00,718.00,749,20230927,-34.71,471,20240806,3.82,632,-22.63,20240102,471,3.82,20240806,749,-34.71,20230927,471,3.82,20240806,0.02,N,002630,500,592 억,,409889,N,N,17,N,00,N
|
|
20240829,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,493,2,2,0.41,1972,4,0.01,493,493,493,638,344,491,493.00,0.35,0,0,497,494,490,487,483,492,485,593,147,500,350,1,1,118583005,585,4.52,0.69,03,0.00,109.00,718.00,749,20230927,-34.18,471,20240806,4.67,632,-21.99,20240102,471,4.67,20240806,749,-34.18,20230927,471,4.67,20240806,0.02,N,002630,500,592 억,,409889,N,N,17,N,00,N
|
|
20240828,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,491,-1,5,-0.20,31471030,64194,87.67,492,493,486,639,345,492,490.25,0.35,0,-2746,500,495,492,487,484,494,486,593,147,500,350,1,1,118583005,582,4.50,0.68,03,0.05,109.00,718.00,749,20230927,-34.45,471,20240806,4.25,632,-22.31,20240102,471,4.25,20240806,749,-34.45,20230927,471,4.25,20240806,0.02,N,002630,500,592 억,,412557,N,N,17,N,00,N
|
|
20240828,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,489,-3,5,-0.61,24250820,49397,67.46,492,493,489,639,345,492,490.94,0.35,0,-3587,500,495,492,487,484,494,486,593,147,500,350,1,1,118583005,580,4.49,0.68,03,0.04,109.00,718.00,749,20230927,-34.71,471,20240806,3.82,632,-22.63,20240102,471,3.82,20240806,749,-34.71,20230927,471,3.82,20240806,0.02,N,002630,500,592 억,,412557,N,N,307,N,00,N
|
|
20240828,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,490,-2,5,-0.41,17778923,36192,49.43,492,493,489,639,345,492,491.24,0.35,0,-3587,500,495,492,487,484,494,486,593,147,500,350,1,1,118583005,581,4.50,0.68,03,0.03,109.00,718.00,749,20230927,-34.58,471,20240806,4.03,632,-22.47,20240102,471,4.03,20240806,749,-34.58,20230927,471,4.03,20240806,0.02,N,002630,500,592 억,,412557,N,N,307,N,00,N
|
|
20240828,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,490,-2,5,-0.41,17134846,34880,47.64,492,493,489,639,345,492,491.25,0.35,0,-3587,500,495,492,487,484,494,486,593,147,500,350,1,1,118583005,581,4.50,0.68,03,0.03,109.00,718.00,749,20230927,-34.58,471,20240806,4.03,632,-22.47,20240102,471,4.03,20240806,749,-34.58,20230927,471,4.03,20240806,0.02,N,002630,500,592 억,,412557,N,N,307,N,00,N
|
|
20240828,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,492,0,3,0.00,10647310,21705,29.64,492,493,489,639,345,492,490.55,0.35,0,-2122,500,495,492,487,484,494,486,593,147,500,350,1,1,118583005,583,4.51,0.69,03,0.02,109.00,718.00,749,20230927,-34.31,471,20240806,4.46,632,-22.15,20240102,471,4.46,20240806,749,-34.31,20230927,471,4.46,20240806,0.02,N,002630,500,592 억,,412557,N,N,307,N,00,N
|
|
20240828,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,489,-3,5,-0.61,8327765,16979,23.19,492,493,489,639,345,492,490.47,0.35,0,-81,500,495,492,487,484,494,486,593,147,500,350,1,1,118583005,580,4.49,0.68,03,0.01,109.00,718.00,749,20230927,-34.71,471,20240806,3.82,632,-22.63,20240102,471,3.82,20240806,749,-34.71,20230927,471,3.82,20240806,0.02,N,002630,500,592 억,,412557,N,N,307,N,00,N
|
|
20240828,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,490,-2,5,-0.41,4942733,10064,13.75,492,493,490,639,345,492,491.13,0.35,0,-81,500,495,492,487,484,494,486,593,147,500,350,1,1,118583005,581,4.50,0.68,03,0.01,109.00,718.00,749,20230927,-34.58,471,20240806,4.03,632,-22.47,20240102,471,4.03,20240806,749,-34.58,20230927,471,4.03,20240806,0.02,N,002630,500,592 억,,412557,N,N,307,N,00,N
|
|
20240828,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,490,-2,5,-0.41,127506,260,0.36,492,492,490,639,345,492,490.41,0.35,0,-64,500,495,492,487,484,494,486,593,147,500,350,1,1,118583005,581,4.50,0.68,03,0.00,109.00,718.00,749,20230927,-34.58,471,20240806,4.03,632,-22.47,20240102,471,4.03,20240806,749,-34.58,20230927,471,4.03,20240806,0.02,N,002630,500,592 억,,412557,N,N,307,N,00,N
|
|
20240827,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,492,-7,5,-1.40,36115590,73219,266.27,497,497,489,648,350,499,493.25,0.36,0,-10125,507,503,499,495,491,503,495,593,149,500,350,1,1,118583005,583,4.51,0.69,03,0.06,109.00,718.00,749,20230927,-34.31,471,20240806,4.46,632,-22.15,20240102,471,4.46,20240806,749,-34.31,20230927,471,4.46,20240806,0.02,N,002630,500,592 억,,422682,N,N,307,N,00,N
|
|
20240827,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,491,-8,5,-1.60,33894518,68685,249.78,497,497,491,648,350,499,493.48,0.36,0,-10074,507,503,499,495,491,503,495,593,149,500,350,1,1,118583005,582,4.50,0.68,03,0.06,109.00,718.00,749,20230927,-34.45,471,20240806,4.25,632,-22.31,20240102,471,4.25,20240806,749,-34.45,20230927,471,4.25,20240806,0.02,N,002630,500,592 억,,422682,N,N,0,N,00,N
|
|
20240827,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,492,-7,5,-1.40,29191273,59120,215.00,497,497,491,648,350,499,493.76,0.36,0,-8339,507,503,499,495,491,503,495,593,149,500,350,1,1,118583005,583,4.51,0.69,03,0.05,109.00,718.00,749,20230927,-34.31,471,20240806,4.46,632,-22.15,20240102,471,4.46,20240806,749,-34.31,20230927,471,4.46,20240806,0.02,N,002630,500,592 억,,422682,N,N,0,N,00,N
|
|
20240827,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,492,-7,5,-1.40,27820274,56329,204.85,497,497,491,648,350,499,493.89,0.36,0,-8308,507,503,499,495,491,503,495,593,149,500,350,1,1,118583005,583,4.51,0.69,03,0.05,109.00,718.00,749,20230927,-34.31,471,20240806,4.46,632,-22.15,20240102,471,4.46,20240806,749,-34.31,20230927,471,4.46,20240806,0.02,N,002630,500,592 억,,422682,N,N,0,N,00,N
|
|
20240827,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,493,-6,5,-1.20,24794517,50189,182.52,497,497,491,648,350,499,494.02,0.36,0,-5622,507,503,499,495,491,503,495,593,149,500,350,1,1,118583005,585,4.52,0.69,03,0.04,109.00,718.00,749,20230927,-34.18,471,20240806,4.67,632,-21.99,20240102,471,4.67,20240806,749,-34.18,20230927,471,4.67,20240806,0.02,N,002630,500,592 억,,422682,N,N,0,N,00,N
|
|
20240827,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,492,-7,5,-1.40,21943111,44393,161.44,497,497,492,648,350,499,494.29,0.36,0,-5089,507,503,499,495,491,503,495,593,149,500,350,1,1,118583005,583,4.51,0.69,03,0.04,109.00,718.00,749,20230927,-34.31,471,20240806,4.46,632,-22.15,20240102,471,4.46,20240806,749,-34.31,20230927,471,4.46,20240806,0.02,N,002630,500,592 억,,422682,N,N,0,N,00,N
|
|
20240827,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,493,-6,5,-1.20,10608250,21409,77.86,497,497,493,648,350,499,495.50,0.36,0,-5530,507,503,499,495,491,503,495,593,149,500,350,1,1,118583005,585,4.52,0.69,03,0.02,109.00,718.00,749,20230927,-34.18,471,20240806,4.67,632,-21.99,20240102,471,4.67,20240806,749,-34.18,20230927,471,4.67,20240806,0.02,N,002630,500,592 억,,422682,N,N,0,N,00,N
|
|
20240827,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,496,-3,5,-0.60,677405,1365,4.96,497,497,496,648,350,499,496.27,0.36,0,-1019,507,503,499,495,491,503,495,593,149,500,350,1,1,118583005,588,4.55,0.69,03,0.00,109.00,718.00,749,20230927,-33.78,471,20240806,5.31,632,-21.52,20240102,471,5.31,20240806,749,-33.78,20230927,471,5.31,20240806,0.02,N,002630,500,592 억,,422682,N,N,0,N,00,N
|
|
20240826,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,0,3,0.00,13724330,27498,64.03,499,503,495,648,350,499,499.10,0.36,0,-4235,505,502,497,494,489,503,495,593,149,500,350,1,1,118583005,592,4.58,0.69,03,0.02,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,426916,N,N,0,N,00,N
|
|
20240826,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,497,-2,5,-0.40,12430475,24893,57.96,499,503,495,648,350,499,499.36,0.36,0,-4205,505,502,497,494,489,503,495,593,149,500,350,1,1,118583005,589,4.56,0.69,03,0.02,109.00,718.00,749,20230927,-33.64,471,20240806,5.52,632,-21.36,20240102,471,5.52,20240806,749,-33.64,20230927,471,5.52,20240806,0.02,N,002630,500,592 억,,426916,N,N,0,N,00,N
|
|
20240826,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,501,2,2,0.40,11564709,23148,53.90,499,503,495,648,350,499,499.60,0.36,0,-4001,505,502,497,494,489,503,495,593,149,500,350,1,1,118583005,594,4.60,0.70,03,0.02,109.00,718.00,749,20230927,-33.11,471,20240806,6.37,632,-20.73,20240102,471,6.37,20240806,749,-33.11,20230927,471,6.37,20240806,0.02,N,002630,500,592 억,,426916,N,N,0,N,00,N
|
|
20240826,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,0,3,0.00,8812894,17643,41.08,499,503,495,648,350,499,499.51,0.36,0,-3201,505,502,497,494,489,503,495,593,149,500,350,1,1,118583005,592,4.58,0.69,03,0.01,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,426916,N,N,0,N,00,N
|
|
20240826,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,0,3,0.00,7269128,14538,33.85,499,503,498,648,350,499,500.01,0.36,0,-2910,505,502,497,494,489,503,495,593,149,500,350,1,1,118583005,592,4.58,0.69,03,0.01,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,426916,N,N,0,N,00,N
|
|
20240826,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,0,3,0.00,6505670,13006,30.28,499,503,498,648,350,499,500.21,0.36,0,-2879,505,502,497,494,489,503,495,593,149,500,350,1,1,118583005,592,4.58,0.69,03,0.01,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,426916,N,N,0,N,00,N
|
|
20240826,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,4,2,0.80,4059301,8115,18.90,499,503,499,648,350,499,500.22,0.36,0,-2920,505,502,497,494,489,503,495,593,149,500,350,1,1,118583005,596,4.61,0.70,03,0.01,109.00,718.00,749,20230927,-32.84,471,20240806,6.79,632,-20.41,20240102,471,6.79,20240806,749,-32.84,20230927,471,6.79,20240806,0.02,N,002630,500,592 억,,426916,N,N,0,N,00,N
|
|
20240826,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,0,3,0.00,22954,46,0.11,499,499,499,648,350,499,499.00,0.36,0,-6,505,502,497,494,489,503,495,593,149,500,350,1,1,118583005,592,4.58,0.69,03,0.00,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,426916,N,N,0,N,00,N
|
|
20240823,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,5,2,1.01,21245778,42946,39.50,494,500,492,642,346,494,494.70,0.36,0,-878,507,500,497,490,487,499,489,593,148,500,350,1,1,118583005,592,4.58,0.69,03,0.04,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,427792,N,N,2,N,00,N
|
|
20240823,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,500,6,2,1.21,21063543,42581,39.16,494,500,492,642,346,494,494.67,0.36,0,-877,507,500,497,490,487,499,489,593,148,500,350,1,1,118583005,593,4.59,0.70,03,0.04,109.00,718.00,749,20230927,-33.24,471,20240806,6.16,632,-20.89,20240102,471,6.16,20240806,749,-33.24,20230927,471,6.16,20240806,0.02,N,002630,500,592 억,,427792,N,N,2,N,00,N
|
|
20240823,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,498,4,2,0.81,20114699,40677,37.41,494,500,492,642,346,494,494.50,0.36,0,-732,507,500,497,490,487,499,489,593,148,500,350,1,1,118583005,591,4.57,0.69,03,0.03,109.00,718.00,749,20230927,-33.51,471,20240806,5.73,632,-21.20,20240102,471,5.73,20240806,749,-33.51,20230927,471,5.73,20240806,0.02,N,002630,500,592 억,,427792,N,N,2,N,00,N
|
|
20240823,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,496,2,2,0.40,19363991,39169,36.02,494,500,492,642,346,494,494.37,0.36,0,-631,507,500,497,490,487,499,489,593,148,500,350,1,1,118583005,588,4.55,0.69,03,0.03,109.00,718.00,749,20230927,-33.78,471,20240806,5.31,632,-21.52,20240102,471,5.31,20240806,749,-33.78,20230927,471,5.31,20240806,0.02,N,002630,500,592 억,,427792,N,N,2,N,00,N
|
|
20240823,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,498,4,2,0.81,18838329,38110,35.05,494,500,492,642,346,494,494.31,0.36,0,-664,507,500,497,490,487,499,489,593,148,500,350,1,1,118583005,591,4.57,0.69,03,0.03,109.00,718.00,749,20230927,-33.51,471,20240806,5.73,632,-21.20,20240102,471,5.73,20240806,749,-33.51,20230927,471,5.73,20240806,0.02,N,002630,500,592 억,,427792,N,N,2,N,00,N
|
|
20240823,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,495,1,2,0.20,14795669,30005,27.60,494,499,492,642,346,494,493.11,0.36,0,672,507,500,497,490,487,499,489,593,148,500,350,1,1,118583005,587,4.54,0.69,03,0.03,109.00,718.00,749,20230927,-33.91,471,20240806,5.10,632,-21.68,20240102,471,5.10,20240806,749,-33.91,20230927,471,5.10,20240806,0.02,N,002630,500,592 억,,427792,N,N,2,N,00,N
|
|
20240823,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,5,2,1.01,14575516,29561,27.19,494,499,492,642,346,494,493.07,0.36,0,703,507,500,497,490,487,499,489,593,148,500,350,1,1,118583005,592,4.58,0.69,03,0.02,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,427792,N,N,2,N,00,N
|
|
20240823,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,494,0,3,0.00,91390,185,0.17,494,494,494,642,346,494,494.00,0.36,0,-27,507,500,497,490,487,499,489,593,148,500,350,1,1,118583005,586,4.53,0.69,03,0.00,109.00,718.00,749,20230927,-34.05,471,20240806,4.88,632,-21.84,20240102,471,4.88,20240806,749,-34.05,20230927,471,4.88,20240806,0.02,N,002630,500,592 억,,427792,N,N,2,N,00,N
|
|
20240822,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,494,-2,5,-0.40,53929785,108729,117.42,497,504,494,644,348,496,496.00,0.36,0,762,507,501,498,492,489,500,491,593,148,500,350,1,1,118583005,586,4.53,0.69,03,0.09,109.00,718.00,749,20230927,-34.05,471,20240806,4.88,632,-21.84,20240102,471,4.88,20240806,749,-34.05,20230927,471,4.88,20240806,0.02,N,002630,500,592 억,,427030,N,N,2,N,00,N
|
|
20240822,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,496,0,3,0.00,43802290,88266,95.32,497,504,495,644,348,496,496.25,0.36,0,474,507,501,498,492,489,500,491,593,148,500,350,1,1,118583005,588,4.55,0.69,03,0.07,109.00,718.00,749,20230927,-33.78,471,20240806,5.31,632,-21.52,20240102,471,5.31,20240806,749,-33.78,20230927,471,5.31,20240806,0.02,N,002630,500,592 억,,427030,N,N,793,N,00,N
|
|
20240822,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,3,2,0.60,35610783,71743,77.48,497,504,495,644,348,496,496.37,0.36,0,-1006,507,501,498,492,489,500,491,593,148,500,350,1,1,118583005,592,4.58,0.69,03,0.06,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,427030,N,N,793,N,00,N
|
|
20240822,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,497,1,2,0.20,27135421,54661,59.03,497,504,495,644,348,496,496.43,0.36,0,-1044,507,501,498,492,489,500,491,593,148,500,350,1,1,118583005,589,4.56,0.69,03,0.05,109.00,718.00,749,20230927,-33.64,471,20240806,5.52,632,-21.36,20240102,471,5.52,20240806,749,-33.64,20230927,471,5.52,20240806,0.02,N,002630,500,592 억,,427030,N,N,793,N,00,N
|
|
20240822,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,495,-1,5,-0.20,20038431,40371,43.60,497,504,495,644,348,496,496.36,0.36,0,-2214,507,501,498,492,489,500,491,593,148,500,350,1,1,118583005,587,4.54,0.69,03,0.03,109.00,718.00,749,20230927,-33.91,471,20240806,5.10,632,-21.68,20240102,471,5.10,20240806,749,-33.91,20230927,471,5.10,20240806,0.02,N,002630,500,592 억,,427030,N,N,793,N,00,N
|
|
20240822,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,495,-1,5,-0.20,12931642,26045,28.13,497,504,495,644,348,496,496.51,0.36,0,-2214,507,501,498,492,489,500,491,593,148,500,350,1,1,118583005,587,4.54,0.69,03,0.02,109.00,718.00,749,20230927,-33.91,471,20240806,5.10,632,-21.68,20240102,471,5.10,20240806,749,-33.91,20230927,471,5.10,20240806,0.02,N,002630,500,592 억,,427030,N,N,793,N,00,N
|
|
20240822,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,497,1,2,0.20,6148195,12381,13.37,497,504,496,644,348,496,496.58,0.36,0,-533,507,501,498,492,489,500,491,593,148,500,350,1,1,118583005,589,4.56,0.69,03,0.01,109.00,718.00,749,20230927,-33.64,471,20240806,5.52,632,-21.36,20240102,471,5.52,20240806,749,-33.64,20230927,471,5.52,20240806,0.02,N,002630,500,592 억,,427030,N,N,793,N,00,N
|
|
20240822,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,497,1,2,0.20,17395,35,0.04,497,497,497,644,348,496,497.00,0.36,0,-8,507,501,498,492,489,500,491,593,148,500,350,1,1,118583005,589,4.56,0.69,03,0.00,109.00,718.00,749,20230927,-33.64,471,20240806,5.52,632,-21.36,20240102,471,5.52,20240806,749,-33.64,20230927,471,5.52,20240806,0.02,N,002630,500,592 억,,427030,N,N,793,N,00,N
|
|
20240821,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,496,-8,5,-1.59,46152228,92596,117.50,504,504,495,655,353,504,498.43,0.36,0,1360,515,509,505,499,495,507,497,593,151,500,360,1,1,118583005,588,4.55,0.69,03,0.08,109.00,718.00,749,20230927,-33.78,471,20240806,5.31,632,-21.52,20240102,471,5.31,20240806,749,-33.78,20230927,471,5.31,20240806,0.02,N,002630,500,592 억,,425670,N,N,793,N,00,N
|
|
20240821,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,-5,5,-0.99,40221829,80645,102.34,504,504,495,655,353,504,498.75,0.36,0,1906,515,509,505,499,495,507,497,593,151,500,360,1,1,118583005,592,4.58,0.69,03,0.07,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,425670,N,N,69,N,00,N
|
|
20240821,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,-5,5,-0.99,38967285,78131,99.15,504,504,495,655,353,504,498.74,0.36,0,1906,515,509,505,499,495,507,497,593,151,500,360,1,1,118583005,592,4.58,0.69,03,0.07,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.02,N,002630,500,592 억,,425670,N,N,69,N,00,N
|
|
20240821,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,498,-6,5,-1.19,34195656,68574,87.02,504,504,495,655,353,504,498.67,0.36,0,1906,515,509,505,499,495,507,497,593,151,500,360,1,1,118583005,591,4.57,0.69,03,0.06,109.00,718.00,749,20230927,-33.51,471,20240806,5.73,632,-21.20,20240102,471,5.73,20240806,749,-33.51,20230927,471,5.73,20240806,0.02,N,002630,500,592 억,,425670,N,N,69,N,00,N
|
|
20240821,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,497,-7,5,-1.39,28791036,57675,73.19,504,504,495,655,353,504,499.19,0.36,0,2020,515,509,505,499,495,507,497,593,151,500,360,1,1,118583005,589,4.56,0.69,03,0.05,109.00,718.00,749,20230927,-33.64,471,20240806,5.52,632,-21.36,20240102,471,5.52,20240806,749,-33.64,20230927,471,5.52,20240806,0.02,N,002630,500,592 억,,425670,N,N,69,N,00,N
|
|
20240821,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,501,-3,5,-0.60,26174437,52425,66.53,504,504,495,655,353,504,499.27,0.36,0,2020,515,509,505,499,495,507,497,593,151,500,360,1,1,118583005,594,4.60,0.70,03,0.04,109.00,718.00,749,20230927,-33.11,471,20240806,6.37,632,-20.73,20240102,471,6.37,20240806,749,-33.11,20230927,471,6.37,20240806,0.02,N,002630,500,592 억,,425670,N,N,69,N,00,N
|
|
20240821,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,502,-2,5,-0.40,1758399,3496,4.44,504,504,501,655,353,504,502.97,0.36,0,1404,515,509,505,499,495,507,497,593,151,500,360,1,1,118583005,595,4.61,0.70,03,0.00,109.00,718.00,749,20230927,-32.98,471,20240806,6.58,632,-20.57,20240102,471,6.58,20240806,749,-32.98,20230927,471,6.58,20240806,0.02,N,002630,500,592 억,,425670,N,N,69,N,00,N
|
|
20240821,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,504,0,3,0.00,16632,33,0.04,504,504,504,655,353,504,504.00,0.36,0,9,515,509,505,499,495,507,497,593,151,500,360,1,1,118583005,598,4.62,0.70,03,0.00,109.00,718.00,749,20230927,-32.71,471,20240806,7.01,632,-20.25,20240102,471,7.01,20240806,749,-32.71,20230927,471,7.01,20240806,0.02,N,002630,500,592 억,,425670,N,N,69,N,00,N
|
|
20240820,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,504,-5,5,-0.98,39652973,78803,51.59,510,511,501,661,357,509,503.19,0.35,0,8130,515,511,506,502,497,513,504,593,152,500,360,1,1,118583005,598,4.62,0.70,03,0.07,109.00,718.00,749,20230927,-32.71,471,20240806,7.01,632,-20.25,20240102,471,7.01,20240806,749,-32.71,20230927,471,7.01,20240806,0.02,N,002630,500,592 억,,417540,N,N,69,N,00,N
|
|
20240820,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,504,-5,5,-0.98,39333700,78169,51.18,510,511,501,661,357,509,503.19,0.35,0,8130,515,511,506,502,497,513,504,593,152,500,360,1,1,118583005,598,4.62,0.70,03,0.07,109.00,718.00,749,20230927,-32.71,471,20240806,7.01,632,-20.25,20240102,471,7.01,20240806,749,-32.71,20230927,471,7.01,20240806,0.02,N,002630,500,592 억,,417540,N,N,101,N,00,N
|
|
20240820,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,502,-7,5,-1.38,35542260,70623,46.24,510,511,501,661,357,509,503.27,0.35,0,7763,515,511,506,502,497,513,504,593,152,500,360,1,1,118583005,595,4.61,0.70,03,0.06,109.00,718.00,749,20230927,-32.98,471,20240806,6.58,632,-20.57,20240102,471,6.58,20240806,749,-32.98,20230927,471,6.58,20240806,0.02,N,002630,500,592 억,,417540,N,N,101,N,00,N
|
|
20240820,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,504,-5,5,-0.98,28573064,56727,37.14,510,511,502,661,357,509,503.69,0.35,0,8135,515,511,506,502,497,513,504,593,152,500,360,1,1,118583005,598,4.62,0.70,03,0.05,109.00,718.00,749,20230927,-32.71,471,20240806,7.01,632,-20.25,20240102,471,7.01,20240806,749,-32.71,20230927,471,7.01,20240806,0.02,N,002630,500,592 억,,417540,N,N,101,N,00,N
|
|
20240820,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,504,-5,5,-0.98,28218263,56022,36.68,510,511,502,661,357,509,503.70,0.35,0,8130,515,511,506,502,497,513,504,593,152,500,360,1,1,118583005,598,4.62,0.70,03,0.05,109.00,718.00,749,20230927,-32.71,471,20240806,7.01,632,-20.25,20240102,471,7.01,20240806,749,-32.71,20230927,471,7.01,20240806,0.02,N,002630,500,592 억,,417540,N,N,101,N,00,N
|
|
20240820,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,-6,5,-1.18,14978384,29665,19.42,510,511,503,661,357,509,504.92,0.35,0,5789,515,511,506,502,497,513,504,593,152,500,360,1,1,118583005,596,4.61,0.70,03,0.03,109.00,718.00,749,20230927,-32.84,471,20240806,6.79,632,-20.41,20240102,471,6.79,20240806,749,-32.84,20230927,471,6.79,20240806,0.02,N,002630,500,592 억,,417540,N,N,101,N,00,N
|
|
20240820,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-2,5,-0.39,4057553,8007,5.24,510,511,505,661,357,509,506.75,0.35,0,1803,515,511,506,502,497,513,504,593,152,500,360,1,1,118583005,601,4.65,0.71,03,0.01,109.00,718.00,749,20230927,-32.31,471,20240806,7.64,632,-19.78,20240102,471,7.64,20240806,749,-32.31,20230927,471,7.64,20240806,0.02,N,002630,500,592 억,,417540,N,N,101,N,00,N
|
|
20240820,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,0,3,0.00,802796,1574,1.03,510,511,509,661,357,509,510.04,0.35,0,0,515,511,506,502,497,513,504,593,152,500,360,1,1,118583005,604,4.67,0.71,03,0.00,109.00,718.00,749,20230927,-32.04,471,20240806,8.07,632,-19.46,20240102,471,8.07,20240806,749,-32.04,20230927,471,8.07,20240806,0.02,N,002630,500,592 억,,417540,N,N,101,N,00,N
|
|
20240819,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,2,2,0.39,76550668,151418,145.02,509,510,501,659,355,507,505.56,0.34,0,13067,514,510,506,502,498,508,500,593,152,500,360,1,1,118583005,604,4.67,0.71,03,0.13,109.00,718.00,749,20230927,-32.04,471,20240806,8.07,632,-19.46,20240102,471,8.07,20240806,749,-32.04,20230927,471,8.07,20240806,0.04,N,002630,500,592 억,,404473,N,N,101,N,00,N
|
|
20240819,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,0,3,0.00,61490761,121802,116.65,509,510,501,659,355,507,504.84,0.34,0,13395,514,510,506,502,498,508,500,593,152,500,360,1,1,118583005,601,4.65,0.71,03,0.10,109.00,718.00,749,20230927,-32.31,471,20240806,7.64,632,-19.78,20240102,471,7.64,20240806,749,-32.31,20230927,471,7.64,20240806,0.04,N,002630,500,592 억,,404473,N,N,148,N,00,N
|
|
20240819,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,-4,5,-0.79,47686722,94424,90.43,509,510,501,659,355,507,505.03,0.34,0,12156,514,510,506,502,498,508,500,593,152,500,360,1,1,118583005,596,4.61,0.70,03,0.08,109.00,718.00,749,20230927,-32.84,471,20240806,6.79,632,-20.41,20240102,471,6.79,20240806,749,-32.84,20230927,471,6.79,20240806,0.04,N,002630,500,592 억,,404473,N,N,148,N,00,N
|
|
20240819,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,-4,5,-0.79,45353875,89791,86.00,509,510,501,659,355,507,505.10,0.34,0,12740,514,510,506,502,498,508,500,593,152,500,360,1,1,118583005,596,4.61,0.70,03,0.08,109.00,718.00,749,20230927,-32.84,471,20240806,6.79,632,-20.41,20240102,471,6.79,20240806,749,-32.84,20230927,471,6.79,20240806,0.04,N,002630,500,592 억,,404473,N,N,148,N,00,N
|
|
20240819,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,-4,5,-0.79,39757407,78646,75.32,509,510,502,659,355,507,505.52,0.34,0,12184,514,510,506,502,498,508,500,593,152,500,360,1,1,118583005,596,4.61,0.70,03,0.07,109.00,718.00,749,20230927,-32.84,471,20240806,6.79,632,-20.41,20240102,471,6.79,20240806,749,-32.84,20230927,471,6.79,20240806,0.04,N,002630,500,592 억,,404473,N,N,148,N,00,N
|
|
20240819,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,502,-5,5,-0.99,31941186,63079,60.41,509,510,502,659,355,507,506.37,0.34,0,9872,514,510,506,502,498,508,500,593,152,500,360,1,1,118583005,595,4.61,0.70,03,0.05,109.00,718.00,749,20230927,-32.98,471,20240806,6.58,632,-20.57,20240102,471,6.58,20240806,749,-32.98,20230927,471,6.58,20240806,0.04,N,002630,500,592 억,,404473,N,N,148,N,00,N
|
|
20240819,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,1,2,0.20,12918541,25396,24.32,509,510,506,659,355,507,508.68,0.34,0,2162,514,510,506,502,498,508,500,593,152,500,360,1,1,118583005,602,4.66,0.71,03,0.02,109.00,718.00,749,20230927,-32.18,471,20240806,7.86,632,-19.62,20240102,471,7.86,20240806,749,-32.18,20230927,471,7.86,20240806,0.04,N,002630,500,592 억,,404473,N,N,148,N,00,N
|
|
20240819,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,3,2,0.59,2050546,4021,3.85,509,510,509,659,355,507,509.96,0.34,0,638,514,510,506,502,498,508,500,593,152,500,360,1,1,118583005,605,4.68,0.71,03,0.00,109.00,718.00,749,20230927,-31.91,471,20240806,8.28,632,-19.30,20240102,471,8.28,20240806,749,-31.91,20230927,471,8.28,20240806,0.04,N,002630,500,592 억,,404473,N,N,148,N,00,N
|
|
20240816,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-1,5,-0.20,52783418,104412,82.20,508,510,502,660,356,508,505.53,0.34,0,6790,521,514,507,500,493,511,497,593,152,500,360,1,1,118583005,601,4.65,0.71,03,0.09,109.00,718.00,749,20230927,-32.31,471,20240806,7.64,632,-19.78,20240102,471,7.64,20240806,749,-32.31,20230927,471,7.64,20240806,0.04,N,002630,500,592 억,,397519,N,N,148,N,00,N
|
|
20240816,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,1,2,0.20,49727610,98385,77.46,508,510,502,660,356,508,505.44,0.34,0,7375,521,514,507,500,493,511,497,593,152,500,360,1,1,118583005,604,4.67,0.71,03,0.08,109.00,718.00,749,20230927,-32.04,471,20240806,8.07,632,-19.46,20240102,471,8.07,20240806,749,-32.04,20230927,471,8.07,20240806,0.04,N,002630,500,592 억,,397519,N,N,12,N,00,N
|
|
20240816,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,506,-2,5,-0.39,28636936,56670,44.62,508,510,502,660,356,508,505.33,0.34,0,2592,521,514,507,500,493,511,497,593,152,500,360,1,1,118583005,600,4.64,0.70,03,0.05,109.00,718.00,749,20230927,-32.44,471,20240806,7.43,632,-19.94,20240102,471,7.43,20240806,749,-32.44,20230927,471,7.43,20240806,0.04,N,002630,500,592 억,,397519,N,N,12,N,00,N
|
|
20240816,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,506,-2,5,-0.39,22483089,44437,34.99,508,510,502,660,356,508,505.95,0.34,0,1418,521,514,507,500,493,511,497,593,152,500,360,1,1,118583005,600,4.64,0.70,03,0.04,109.00,718.00,749,20230927,-32.44,471,20240806,7.43,632,-19.94,20240102,471,7.43,20240806,749,-32.44,20230927,471,7.43,20240806,0.04,N,002630,500,592 억,,397519,N,N,12,N,00,N
|
|
20240816,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,506,-2,5,-0.39,12083922,23827,18.76,508,510,504,660,356,508,507.15,0.34,0,1412,521,514,507,500,493,511,497,593,152,500,360,1,1,118583005,600,4.64,0.70,03,0.02,109.00,718.00,749,20230927,-32.44,471,20240806,7.43,632,-19.94,20240102,471,7.43,20240806,749,-32.44,20230927,471,7.43,20240806,0.04,N,002630,500,592 억,,397519,N,N,12,N,00,N
|
|
20240816,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-1,5,-0.20,8108058,15965,12.57,508,510,507,660,356,508,507.86,0.34,0,410,521,514,507,500,493,511,497,593,152,500,360,1,1,118583005,601,4.65,0.71,03,0.01,109.00,718.00,749,20230927,-32.31,471,20240806,7.64,632,-19.78,20240102,471,7.64,20240806,749,-32.31,20230927,471,7.64,20240806,0.04,N,002630,500,592 억,,397519,N,N,12,N,00,N
|
|
20240816,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-1,5,-0.20,5453357,10736,8.45,508,510,507,660,356,508,507.95,0.34,0,-89,521,514,507,500,493,511,497,593,152,500,360,1,1,118583005,601,4.65,0.71,03,0.01,109.00,718.00,749,20230927,-32.31,471,20240806,7.64,632,-19.78,20240102,471,7.64,20240806,749,-32.31,20230927,471,7.64,20240806,0.04,N,002630,500,592 억,,397519,N,N,12,N,00,N
|
|
20240816,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,0,3,0.00,2752344,5418,4.27,508,508,508,660,356,508,508.00,0.34,0,-270,521,514,507,500,493,511,497,593,152,500,360,1,1,118583005,602,4.66,0.71,03,0.00,109.00,718.00,749,20230927,-32.18,471,20240806,7.86,632,-19.62,20240102,471,7.86,20240806,749,-32.18,20230927,471,7.86,20240806,0.04,N,002630,500,592 억,,397519,N,N,12,N,00,N
|
|
20240814,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-2,5,-0.39,63850517,126882,161.01,513,514,500,663,357,510,503.23,0.33,0,11035,521,515,510,504,499,518,507,593,153,500,360,1,1,118583005,602,4.66,0.71,03,0.11,109.00,718.00,749,20230927,-32.18,471,20240806,7.86,632,-19.62,20240102,471,7.86,20240806,749,-32.18,20230927,471,7.86,20240806,0.04,N,002630,500,592 억,,386484,N,N,12,N,00,N
|
|
20240814,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,-2,5,-0.39,56497605,112287,142.49,513,514,500,663,357,510,503.15,0.33,0,9730,521,515,510,504,499,518,507,593,153,500,360,1,1,118583005,602,4.66,0.71,03,0.09,109.00,718.00,749,20230927,-32.18,471,20240806,7.86,632,-19.62,20240102,471,7.86,20240806,749,-32.18,20230927,471,7.86,20240806,0.04,N,002630,500,592 억,,386484,N,N,18,N,00,N
|
|
20240814,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-3,5,-0.59,51926479,103241,131.01,513,514,500,663,357,510,502.96,0.33,0,8444,521,515,510,504,499,518,507,593,153,500,360,1,1,118583005,601,4.65,0.71,03,0.09,109.00,718.00,749,20230927,-32.31,471,20240806,7.64,632,-19.78,20240102,471,7.64,20240806,749,-32.31,20230927,471,7.64,20240806,0.04,N,002630,500,592 억,,386484,N,N,18,N,00,N
|
|
20240814,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,506,-4,5,-0.78,48666978,96798,122.84,513,514,500,663,357,510,502.77,0.33,0,8428,521,515,510,504,499,518,507,593,153,500,360,1,1,118583005,600,4.64,0.70,03,0.08,109.00,718.00,749,20230927,-32.44,471,20240806,7.43,632,-19.94,20240102,471,7.43,20240806,749,-32.44,20230927,471,7.43,20240806,0.04,N,002630,500,592 억,,386484,N,N,18,N,00,N
|
|
20240814,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,501,-9,5,-1.76,44529304,88525,112.34,513,514,500,663,357,510,503.01,0.33,0,8198,521,515,510,504,499,518,507,593,153,500,360,1,1,118583005,594,4.60,0.70,03,0.07,109.00,718.00,749,20230927,-33.11,471,20240806,6.37,632,-20.73,20240102,471,6.37,20240806,749,-33.11,20230927,471,6.37,20240806,0.04,N,002630,500,592 억,,386484,N,N,18,N,00,N
|
|
20240814,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,506,-4,5,-0.78,33905036,67330,85.44,513,514,500,663,357,510,503.57,0.33,0,6198,521,515,510,504,499,518,507,593,153,500,360,1,1,118583005,600,4.64,0.70,03,0.06,109.00,718.00,749,20230927,-32.44,471,20240806,7.43,632,-19.94,20240102,471,7.43,20240806,749,-32.44,20230927,471,7.43,20240806,0.04,N,002630,500,592 억,,386484,N,N,18,N,00,N
|
|
20240814,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,-1,5,-0.20,14675536,28980,36.78,513,514,501,663,357,510,506.40,0.33,0,1802,521,515,510,504,499,518,507,593,153,500,360,1,1,118583005,604,4.67,0.71,03,0.02,109.00,718.00,749,20230927,-32.04,471,20240806,8.07,632,-19.46,20240102,471,8.07,20240806,749,-32.04,20230927,471,8.07,20240806,0.04,N,002630,500,592 억,,386484,N,N,18,N,00,N
|
|
20240814,090145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,4,2,0.78,571644,1114,1.41,513,514,513,663,357,510,513.15,0.33,0,-138,521,515,510,504,499,518,507,593,153,500,360,1,1,118583005,610,4.72,0.72,03,0.00,109.00,718.00,749,20230927,-31.38,471,20240806,9.13,632,-18.67,20240102,471,9.13,20240806,749,-31.38,20230927,471,9.13,20240806,0.04,N,002630,500,592 억,,386484,N,N,18,N,00,N
|
|
20240813,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,-2,5,-0.39,39095063,77145,88.96,505,516,505,665,359,512,506.77,0.33,0,-3455,526,519,512,505,498,522,508,593,153,500,360,1,1,118583005,605,4.68,0.71,03,0.07,109.00,718.00,749,20230927,-31.91,471,20240806,8.28,632,-19.30,20240102,471,8.28,20240806,749,-31.91,20230927,471,8.28,20240806,0.04,N,002630,500,592 억,,389861,N,N,18,N,00,N
|
|
20240813,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,-2,5,-0.39,37891013,74784,86.23,505,516,505,665,359,512,506.67,0.33,0,-3377,526,519,512,505,498,522,508,593,153,500,360,1,1,118583005,605,4.68,0.71,03,0.06,109.00,718.00,749,20230927,-31.91,471,20240806,8.28,632,-19.30,20240102,471,8.28,20240806,749,-31.91,20230927,471,8.28,20240806,0.04,N,002630,500,592 억,,389861,N,N,16,N,00,N
|
|
20240813,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,506,-6,5,-1.17,32237409,63594,73.33,505,516,505,665,359,512,506.93,0.33,0,-3388,526,519,512,505,498,522,508,593,153,500,360,1,1,118583005,600,4.64,0.70,03,0.05,109.00,718.00,749,20230927,-32.44,471,20240806,7.43,632,-19.94,20240102,471,7.43,20240806,749,-32.44,20230927,471,7.43,20240806,0.04,N,002630,500,592 억,,389861,N,N,16,N,00,N
|
|
20240813,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-5,5,-0.98,24438025,48180,55.56,505,516,505,665,359,512,507.22,0.33,0,-3388,526,519,512,505,498,522,508,593,153,500,360,1,1,118583005,601,4.65,0.71,03,0.04,109.00,718.00,749,20230927,-32.31,471,20240806,7.64,632,-19.78,20240102,471,7.64,20240806,749,-32.31,20230927,471,7.64,20240806,0.04,N,002630,500,592 억,,389861,N,N,16,N,00,N
|
|
20240813,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,507,-5,5,-0.98,23605937,46540,53.67,505,516,505,665,359,512,507.22,0.33,0,-3384,526,519,512,505,498,522,508,593,153,500,360,1,1,118583005,601,4.65,0.71,03,0.04,109.00,718.00,749,20230927,-32.31,471,20240806,7.64,632,-19.78,20240102,471,7.64,20240806,749,-32.31,20230927,471,7.64,20240806,0.04,N,002630,500,592 억,,389861,N,N,16,N,00,N
|
|
20240813,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,-3,5,-0.59,18038605,35609,41.06,505,516,505,665,359,512,506.57,0.33,0,-3384,526,519,512,505,498,522,508,593,153,500,360,1,1,118583005,604,4.67,0.71,03,0.03,109.00,718.00,749,20230927,-32.04,471,20240806,8.07,632,-19.46,20240102,471,8.07,20240806,749,-32.04,20230927,471,8.07,20240806,0.04,N,002630,500,592 억,,389861,N,N,16,N,00,N
|
|
20240813,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-1,5,-0.20,16137379,31869,36.75,505,516,505,665,359,512,506.37,0.33,0,-3294,526,519,512,505,498,522,508,593,153,500,360,1,1,118583005,606,4.69,0.71,03,0.03,109.00,718.00,749,20230927,-31.78,471,20240806,8.49,632,-19.15,20240102,471,8.49,20240806,749,-31.78,20230927,471,8.49,20240806,0.04,N,002630,500,592 억,,389861,N,N,16,N,00,N
|
|
20240813,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,4,2,0.78,10225560,20245,23.34,505,516,505,665,359,512,505.09,0.33,0,211,526,519,512,505,498,522,508,593,153,500,360,1,1,118583005,612,4.73,0.72,03,0.02,109.00,718.00,749,20230927,-31.11,471,20240806,9.55,632,-18.35,20240102,471,9.55,20240806,749,-31.11,20230927,471,9.55,20240806,0.04,N,002630,500,592 억,,389861,N,N,16,N,00,N
|
|
20240812,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,7,2,1.39,44418066,86722,63.28,508,519,505,656,354,505,512.19,0.32,0,8383,513,508,500,495,487,511,498,593,151,500,360,1,1,118583005,607,4.70,0.71,03,0.07,109.00,718.00,749,20230927,-31.64,471,20240806,8.70,632,-18.99,20240102,471,8.70,20240806,749,-31.64,20230927,471,8.70,20240806,0.05,N,002630,500,592 억,,381538,N,N,16,N,00,N
|
|
20240812,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,9,2,1.78,37226347,72685,53.04,508,519,505,656,354,505,512.16,0.32,0,5265,513,508,500,495,487,511,498,593,151,500,360,1,1,118583005,610,4.72,0.72,03,0.06,109.00,718.00,749,20230927,-31.38,471,20240806,9.13,632,-18.67,20240102,471,9.13,20240806,749,-31.38,20230927,471,9.13,20240806,0.05,N,002630,500,592 억,,381538,N,N,0,N,00,N
|
|
20240812,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,11,2,2.18,36297880,70879,51.72,508,519,505,656,354,505,512.11,0.32,0,4978,513,508,500,495,487,511,498,593,151,500,360,1,1,118583005,612,4.73,0.72,03,0.06,109.00,718.00,749,20230927,-31.11,471,20240806,9.55,632,-18.35,20240102,471,9.55,20240806,749,-31.11,20230927,471,9.55,20240806,0.05,N,002630,500,592 억,,381538,N,N,0,N,00,N
|
|
20240812,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,516,11,2,2.18,28537640,55856,40.76,508,519,505,656,354,505,510.91,0.32,0,2857,513,508,500,495,487,511,498,593,151,500,360,1,1,118583005,612,4.73,0.72,03,0.05,109.00,718.00,749,20230927,-31.11,471,20240806,9.55,632,-18.35,20240102,471,9.55,20240806,749,-31.11,20230927,471,9.55,20240806,0.05,N,002630,500,592 억,,381538,N,N,0,N,00,N
|
|
20240812,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,5,2,0.99,14185845,27833,20.31,508,512,505,656,354,505,509.68,0.32,0,1854,513,508,500,495,487,511,498,593,151,500,360,1,1,118583005,605,4.68,0.71,03,0.02,109.00,718.00,749,20230927,-31.91,471,20240806,8.28,632,-19.30,20240102,471,8.28,20240806,749,-31.91,20230927,471,8.28,20240806,0.05,N,002630,500,592 억,,381538,N,N,0,N,00,N
|
|
20240812,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,510,5,2,0.99,12162538,23864,17.41,508,512,505,656,354,505,509.66,0.32,0,1226,513,508,500,495,487,511,498,593,151,500,360,1,1,118583005,605,4.68,0.71,03,0.02,109.00,718.00,749,20230927,-31.91,471,20240806,8.28,632,-19.30,20240102,471,8.28,20240806,749,-31.91,20230927,471,8.28,20240806,0.05,N,002630,500,592 억,,381538,N,N,0,N,00,N
|
|
20240812,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,512,7,2,1.39,9916535,19465,14.20,508,512,505,656,354,505,509.45,0.32,0,404,513,508,500,495,487,511,498,593,151,500,360,1,1,118583005,607,4.70,0.71,03,0.02,109.00,718.00,749,20230927,-31.64,471,20240806,8.70,632,-18.99,20240102,471,8.70,20240806,749,-31.64,20230927,471,8.70,20240806,0.05,N,002630,500,592 억,,381538,N,N,0,N,00,N
|
|
20240812,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,508,3,2,0.59,268613,528,0.39,508,510,508,656,354,505,508.74,0.32,0,-25,513,508,500,495,487,511,498,593,151,500,360,1,1,118583005,602,4.66,0.71,03,0.00,109.00,718.00,749,20230927,-32.18,471,20240806,7.86,632,-19.62,20240102,471,7.86,20240806,749,-32.18,20230927,471,7.86,20240806,0.05,N,002630,500,592 억,,381538,N,N,0,N,00,N
|
|
20240809,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,13,2,2.64,68440114,136736,147.31,492,505,492,639,345,492,500.53,0.32,0,8108,506,499,492,485,478,502,488,593,147,500,350,1,1,118583005,599,4.63,0.70,03,0.12,109.00,718.00,749,20230927,-32.58,471,20240806,7.22,632,-20.09,20240102,471,7.22,20240806,749,-32.58,20230927,471,7.22,20240806,0.05,N,002630,500,592 억,,373916,N,N,0,N,00,N
|
|
20240809,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,503,11,2,2.24,50959840,102094,109.99,492,505,492,639,345,492,499.15,0.32,0,6842,506,499,492,485,478,502,488,593,147,500,350,1,1,118583005,596,4.61,0.70,03,0.09,109.00,718.00,749,20230927,-32.84,471,20240806,6.79,632,-20.41,20240102,471,6.79,20240806,749,-32.84,20230927,471,6.79,20240806,0.05,N,002630,500,592 억,,373916,N,N,0,N,00,N
|
|
20240809,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,497,5,2,1.02,28716907,57640,62.10,492,504,492,639,345,492,498.21,0.32,0,4471,506,499,492,485,478,502,488,593,147,500,350,1,1,118583005,589,4.56,0.69,03,0.05,109.00,718.00,749,20230927,-33.64,471,20240806,5.52,632,-21.36,20240102,471,5.52,20240806,749,-33.64,20230927,471,5.52,20240806,0.05,N,002630,500,592 억,,373916,N,N,0,N,00,N
|
|
20240809,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,495,3,2,0.61,25114489,50386,54.28,492,504,492,639,345,492,498.44,0.32,0,4463,506,499,492,485,478,502,488,593,147,500,350,1,1,118583005,587,4.54,0.69,03,0.04,109.00,718.00,749,20230927,-33.91,471,20240806,5.10,632,-21.68,20240102,471,5.10,20240806,749,-33.91,20230927,471,5.10,20240806,0.05,N,002630,500,592 억,,373916,N,N,0,N,00,N
|
|
20240809,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,496,4,2,0.81,22698152,45507,49.03,492,504,492,639,345,492,498.78,0.32,0,4463,506,499,492,485,478,502,488,593,147,500,350,1,1,118583005,588,4.55,0.69,03,0.04,109.00,718.00,749,20230927,-33.78,471,20240806,5.31,632,-21.52,20240102,471,5.31,20240806,749,-33.78,20230927,471,5.31,20240806,0.05,N,002630,500,592 억,,373916,N,N,0,N,00,N
|
|
20240809,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,498,6,2,1.22,19761610,39594,42.66,492,504,492,639,345,492,499.11,0.32,0,4654,506,499,492,485,478,502,488,593,147,500,350,1,1,118583005,591,4.57,0.69,03,0.03,109.00,718.00,749,20230927,-33.51,471,20240806,5.73,632,-21.20,20240102,471,5.73,20240806,749,-33.51,20230927,471,5.73,20240806,0.05,N,002630,500,592 억,,373916,N,N,0,N,00,N
|
|
20240809,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,501,9,2,1.83,15724972,31468,33.90,492,504,492,639,345,492,499.71,0.32,0,330,506,499,492,485,478,502,488,593,147,500,350,1,1,118583005,594,4.60,0.70,03,0.03,109.00,718.00,749,20230927,-33.11,471,20240806,6.37,632,-20.73,20240102,471,6.37,20240806,749,-33.11,20230927,471,6.37,20240806,0.05,N,002630,500,592 억,,373916,N,N,0,N,00,N
|
|
20240809,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,492,0,3,0.00,1219290,2477,2.67,492,495,492,639,345,492,492.24,0.32,0,20,506,499,492,485,478,502,488,593,147,500,350,1,1,118583005,583,4.51,0.69,03,0.00,109.00,718.00,749,20230927,-34.31,471,20240806,4.46,632,-22.15,20240102,471,4.46,20240806,749,-34.31,20230927,471,4.46,20240806,0.05,N,002630,500,592 억,,373916,N,N,0,N,00,N
|
|
20240808,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,492,-1,5,-0.20,45461445,92802,81.96,490,499,485,640,346,493,489.88,0.31,0,6280,509,501,492,484,475,505,488,593,147,500,350,1,1,118583005,583,4.51,0.69,03,0.08,109.00,718.00,749,20230927,-34.31,471,20240806,4.46,632,-22.15,20240102,471,4.46,20240806,749,-34.31,20230927,471,4.46,20240806,0.05,N,002630,500,592 억,,367636,N,N,0,N,00,N
|
|
20240808,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,489,-4,5,-0.81,36971597,75403,66.59,490,499,485,640,346,493,490.32,0.31,0,6061,509,501,492,484,475,505,488,593,147,500,350,1,1,118583005,580,4.49,0.68,03,0.06,109.00,718.00,749,20230927,-34.71,471,20240806,3.82,632,-22.63,20240102,471,3.82,20240806,749,-34.71,20230927,471,3.82,20240806,0.05,N,002630,500,592 억,,367636,N,N,0,N,00,N
|
|
20240808,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,493,0,3,0.00,34247211,69838,61.68,490,499,485,640,346,493,490.38,0.31,0,5773,509,501,492,484,475,505,488,593,147,500,350,1,1,118583005,585,4.52,0.69,03,0.06,109.00,718.00,749,20230927,-34.18,471,20240806,4.67,632,-21.99,20240102,471,4.67,20240806,749,-34.18,20230927,471,4.67,20240806,0.05,N,002630,500,592 억,,367636,N,N,0,N,00,N
|
|
20240808,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,493,0,3,0.00,26489675,54007,47.70,490,499,485,640,346,493,490.49,0.31,0,4049,509,501,492,484,475,505,488,593,147,500,350,1,1,118583005,585,4.52,0.69,03,0.05,109.00,718.00,749,20230927,-34.18,471,20240806,4.67,632,-21.99,20240102,471,4.67,20240806,749,-34.18,20230927,471,4.67,20240806,0.05,N,002630,500,592 억,,367636,N,N,0,N,00,N
|
|
20240808,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,494,1,2,0.20,20344184,41520,36.67,490,499,485,640,346,493,489.99,0.31,0,1670,509,501,492,484,475,505,488,593,147,500,350,1,1,118583005,586,4.53,0.69,03,0.04,109.00,718.00,749,20230927,-34.05,471,20240806,4.88,632,-21.84,20240102,471,4.88,20240806,749,-34.05,20230927,471,4.88,20240806,0.05,N,002630,500,592 억,,367636,N,N,0,N,00,N
|
|
20240808,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,491,-2,5,-0.41,18796857,38375,33.89,490,499,485,640,346,493,489.82,0.31,0,1082,509,501,492,484,475,505,488,593,147,500,350,1,1,118583005,582,4.50,0.68,03,0.03,109.00,718.00,749,20230927,-34.45,471,20240806,4.25,632,-22.31,20240102,471,4.25,20240806,749,-34.45,20230927,471,4.25,20240806,0.05,N,002630,500,592 억,,367636,N,N,0,N,00,N
|
|
20240808,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,494,1,2,0.20,10916937,22383,19.77,490,494,485,640,346,493,487.73,0.31,0,672,509,501,492,484,475,505,488,593,147,500,350,1,1,118583005,586,4.53,0.69,03,0.02,109.00,718.00,749,20230927,-34.05,471,20240806,4.88,632,-21.84,20240102,471,4.88,20240806,749,-34.05,20230927,471,4.88,20240806,0.05,N,002630,500,592 억,,367636,N,N,0,N,00,N
|
|
20240808,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,489,-4,5,-0.81,425309,868,0.77,490,490,489,640,346,493,489.99,0.31,0,-198,509,501,492,484,475,505,488,593,147,500,350,1,1,118583005,580,4.49,0.68,03,0.00,109.00,718.00,749,20230927,-34.71,471,20240806,3.82,632,-22.63,20240102,471,3.82,20240806,749,-34.71,20230927,471,3.82,20240806,0.05,N,002630,500,592 억,,367636,N,N,0,N,00,N
|
|
20240807,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,493,5,2,1.02,55429664,113031,72.85,488,500,483,634,342,488,490.39,0.30,0,10810,522,505,488,471,454,513,479,593,146,500,350,1,1,118583005,585,4.52,0.69,03,0.10,109.00,718.00,749,20230927,-34.18,471,20240806,4.67,632,-21.99,20240102,471,4.67,20240806,749,-34.18,20230927,471,4.67,20240806,0.05,N,002630,500,592 억,,356826,N,N,0,N,00,N
|
|
20240807,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,491,3,2,0.61,48043739,97993,63.16,488,500,483,634,342,488,490.28,0.30,0,13717,522,505,488,471,454,513,479,593,146,500,350,1,1,118583005,582,4.50,0.68,03,0.08,109.00,718.00,749,20230927,-34.45,471,20240806,4.25,632,-22.31,20240102,471,4.25,20240806,749,-34.45,20230927,471,4.25,20240806,0.05,N,002630,500,592 억,,356826,N,N,0,N,00,N
|
|
20240807,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,493,5,2,1.02,45166011,92114,59.37,488,500,483,634,342,488,490.33,0.30,0,14715,522,505,488,471,454,513,479,593,146,500,350,1,1,118583005,585,4.52,0.69,03,0.08,109.00,718.00,749,20230927,-34.18,471,20240806,4.67,632,-21.99,20240102,471,4.67,20240806,749,-34.18,20230927,471,4.67,20240806,0.05,N,002630,500,592 억,,356826,N,N,0,N,00,N
|
|
20240807,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,491,3,2,0.61,33490098,68112,43.90,488,500,483,634,342,488,491.69,0.30,0,11956,522,505,488,471,454,513,479,593,146,500,350,1,1,118583005,582,4.50,0.68,03,0.06,109.00,718.00,749,20230927,-34.45,471,20240806,4.25,632,-22.31,20240102,471,4.25,20240806,749,-34.45,20230927,471,4.25,20240806,0.05,N,002630,500,592 억,,356826,N,N,0,N,00,N
|
|
20240807,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,493,5,2,1.02,17608898,35500,22.88,488,500,488,634,342,488,496.03,0.30,0,4213,522,505,488,471,454,513,479,593,146,500,350,1,1,118583005,585,4.52,0.69,03,0.03,109.00,718.00,749,20230927,-34.18,471,20240806,4.67,632,-21.99,20240102,471,4.67,20240806,749,-34.18,20230927,471,4.67,20240806,0.05,N,002630,500,592 억,,356826,N,N,0,N,00,N
|
|
20240807,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,497,9,2,1.84,14006203,28208,18.18,488,500,488,634,342,488,496.53,0.30,0,741,522,505,488,471,454,513,479,593,146,500,350,1,1,118583005,589,4.56,0.69,03,0.02,109.00,718.00,749,20230927,-33.64,471,20240806,5.52,632,-21.36,20240102,471,5.52,20240806,749,-33.64,20230927,471,5.52,20240806,0.05,N,002630,500,592 억,,356826,N,N,0,N,00,N
|
|
20240807,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,499,11,2,2.25,10929371,21978,14.17,488,500,488,634,342,488,497.29,0.30,0,682,522,505,488,471,454,513,479,593,146,500,350,1,1,118583005,592,4.58,0.69,03,0.02,109.00,718.00,749,20230927,-33.38,471,20240806,5.94,632,-21.04,20240102,471,5.94,20240806,749,-33.38,20230927,471,5.94,20240806,0.05,N,002630,500,592 억,,356826,N,N,0,N,00,N
|
|
20240807,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,488,0,3,0.00,128832,264,0.17,488,488,488,634,342,488,488.00,0.30,0,0,522,505,488,471,454,513,479,593,146,500,350,1,1,118583005,579,4.48,0.68,03,0.00,109.00,718.00,749,20230927,-34.85,471,20240806,3.61,632,-22.78,20240102,471,3.61,20240806,749,-34.85,20230927,471,3.61,20240806,0.05,N,002630,500,592 억,,356826,N,N,0,N,00,N
|
|
20240806,160129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,488,12,2,2.52,75231971,155049,44.11,471,505,471,618,334,476,485.21,0.29,0,10942,514,494,485,465,456,490,461,593,142,500,340,1,1,118583005,579,4.48,0.68,03,0.13,109.00,718.00,749,20230927,-34.85,471,20240806,3.61,632,-22.78,20240102,471,3.61,20240806,749,-34.85,20230927,471,3.61,20240806,0.05,N,002630,500,592 억,,345784,N,N,28,N,00,N
|
|
20240806,150129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,490,14,2,2.94,69913956,144170,41.02,471,505,471,618,334,476,484.94,0.29,0,11048,514,494,485,465,456,490,461,593,142,500,340,1,1,118583005,581,4.50,0.68,03,0.12,109.00,718.00,749,20230927,-34.58,471,20240806,4.03,632,-22.47,20240102,471,4.03,20240806,749,-34.58,20230927,471,4.03,20240806,0.05,N,002630,500,592 억,,345784,N,N,28,N,00,N
|
|
20240806,140129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,491,15,2,3.15,69507159,143340,40.78,471,505,471,618,334,476,484.91,0.29,0,11074,514,494,485,465,456,490,461,593,142,500,340,1,1,118583005,582,4.50,0.68,03,0.12,109.00,718.00,749,20230927,-34.45,471,20240806,4.25,632,-22.31,20240102,471,4.25,20240806,749,-34.45,20230927,471,4.25,20240806,0.05,N,002630,500,592 억,,345784,N,N,28,N,00,N
|
|
20240806,130130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,490,14,2,2.94,65805880,135781,38.63,471,505,471,618,334,476,484.65,0.29,0,9427,514,494,485,465,456,490,461,593,142,500,340,1,1,118583005,581,4.50,0.68,03,0.11,109.00,718.00,749,20230927,-34.58,471,20240806,4.03,632,-22.47,20240102,471,4.03,20240806,749,-34.58,20230927,471,4.03,20240806,0.05,N,002630,500,592 억,,345784,N,N,28,N,00,N
|
|
20240806,120129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,489,13,2,2.73,56575089,116949,33.27,471,505,471,618,334,476,483.76,0.29,0,6097,514,494,485,465,456,490,461,593,142,500,340,1,1,118583005,580,4.49,0.68,03,0.10,109.00,718.00,749,20230927,-34.71,471,20240806,3.82,632,-22.63,20240102,471,3.82,20240806,749,-34.71,20230927,471,3.82,20240806,0.05,N,002630,500,592 억,,345784,N,N,28,N,00,N
|
|
20240806,110129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,490,14,2,2.94,52846625,109337,31.11,471,505,471,618,334,476,483.34,0.29,0,6412,514,494,485,465,456,490,461,593,142,500,340,1,1,118583005,581,4.50,0.68,03,0.09,109.00,718.00,749,20230927,-34.58,471,20240806,4.03,632,-22.47,20240102,471,4.03,20240806,749,-34.58,20230927,471,4.03,20240806,0.05,N,002630,500,592 억,,345784,N,N,28,N,00,N
|
|
20240806,100130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,491,15,2,3.15,39079230,81129,23.08,471,505,471,618,334,476,481.69,0.29,0,7474,514,494,485,465,456,490,461,593,142,500,340,1,1,118583005,582,4.50,0.68,03,0.07,109.00,718.00,749,20230927,-34.45,471,20240806,4.25,632,-22.31,20240102,471,4.25,20240806,749,-34.45,20230927,471,4.25,20240806,0.05,N,002630,500,592 억,,345784,N,N,28,N,00,N
|
|
20240806,090129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,489,13,2,2.73,2806302,5926,1.69,471,489,471,618,334,476,473.56,0.29,0,2962,514,494,485,465,456,490,461,593,142,500,340,1,1,118583005,580,4.49,0.68,03,0.00,109.00,718.00,749,20230927,-34.71,471,20240806,3.82,632,-22.63,20240102,471,3.82,20240806,749,-34.71,20230927,471,3.82,20240806,0.05,N,002630,500,592 억,,345784,N,N,28,N,00,N
|
|
20240805,160128,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,476,-33,5,-6.48,171867228,351473,215.15,505,505,476,661,357,509,489.03,0.33,0,-49409,526,517,512,503,498,515,501,593,152,500,360,1,1,118583005,564,4.37,0.66,03,0.30,109.00,718.00,749,20230927,-36.45,476,20240805,0.00,632,-24.68,20240102,476,0.00,20240805,749,-36.45,20230927,476,0.00,20240805,0.05,N,002630,500,592 억,,391019,N,N,28,N,00,N
|
|
20240805,150129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,483,-26,5,-5.11,163274531,333535,204.17,505,505,477,661,357,509,489.53,0.33,0,-49094,526,517,512,503,498,515,501,593,152,500,360,1,1,118583005,573,4.43,0.67,03,0.28,109.00,718.00,749,20230927,-35.51,477,20240805,1.26,632,-23.58,20240102,477,1.26,20240805,749,-35.51,20230927,477,1.26,20240805,0.05,N,002630,500,592 억,,391019,N,N,118,N,00,N
|
|
20240805,140129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,484,-25,5,-4.91,127629123,258951,158.51,505,505,484,661,357,509,492.87,0.33,0,-46471,526,517,512,503,498,515,501,593,152,500,360,1,1,118583005,574,4.44,0.67,03,0.22,109.00,718.00,749,20230927,-35.38,484,20240805,0.00,632,-23.42,20240102,484,0.00,20240805,749,-35.38,20230927,484,0.00,20240805,0.05,N,002630,500,592 억,,391019,N,N,118,N,00,N
|
|
20240805,130129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,491,-18,5,-3.54,96599809,195366,119.59,505,505,490,661,357,509,494.46,0.33,0,-44228,526,517,512,503,498,515,501,593,152,500,360,1,1,118583005,582,4.50,0.68,03,0.16,109.00,718.00,749,20230927,-34.45,490,20240805,0.20,632,-22.31,20240102,490,0.20,20240805,749,-34.45,20230927,490,0.20,20240805,0.05,N,002630,500,592 억,,391019,N,N,118,N,00,N
|
|
20240805,120129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,492,-17,5,-3.34,74998056,151421,92.69,505,505,491,661,357,509,495.29,0.33,0,-42717,526,517,512,503,498,515,501,593,152,500,360,1,1,118583005,583,4.51,0.69,03,0.13,109.00,718.00,749,20230927,-34.31,491,20240805,0.20,632,-22.15,20240102,491,0.20,20240805,749,-34.31,20230927,491,0.20,20240805,0.05,N,002630,500,592 억,,391019,N,N,118,N,00,N
|
|
20240805,110131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,495,-14,5,-2.75,45193890,91018,55.72,505,505,491,661,357,509,496.54,0.33,0,-37545,526,517,512,503,498,515,501,593,152,500,360,1,1,118583005,587,4.54,0.69,03,0.08,109.00,718.00,749,20230927,-33.91,491,20240805,0.81,632,-21.68,20240102,491,0.81,20240805,749,-33.91,20230927,491,0.81,20240805,0.05,N,002630,500,592 억,,391019,N,N,118,N,00,N
|
|
20240805,100129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,497,-12,5,-2.36,29138575,58580,35.86,505,505,491,661,357,509,497.42,0.33,0,-22614,526,517,512,503,498,515,501,593,152,500,360,1,1,118583005,589,4.56,0.69,03,0.05,109.00,718.00,749,20230927,-33.64,491,20240805,1.22,632,-21.36,20240102,491,1.22,20240805,749,-33.64,20230927,491,1.22,20240805,0.05,N,002630,500,592 억,,391019,N,N,118,N,00,N
|
|
20240805,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,505,-4,5,-0.79,787800,1560,0.95,505,505,505,661,357,509,505.00,0.33,0,0,526,517,512,503,498,515,501,593,152,500,360,1,1,118583005,599,4.63,0.70,03,0.00,109.00,718.00,749,20230927,-32.58,496,20240426,1.81,632,-20.09,20240102,496,1.81,20240426,749,-32.58,20230927,496,1.81,20240426,0.05,N,002630,500,592 억,,391019,N,N,118,N,00,N
|
|
20240802,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,509,-10,5,-1.93,83494556,163352,258.65,514,521,507,674,364,519,511.13,0.33,0,948,526,522,520,516,514,521,515,593,155,500,370,1,1,118583005,604,4.67,0.71,03,0.14,109.00,718.00,749,20230927,-32.04,496,20240426,2.62,632,-19.46,20240102,496,2.62,20240426,749,-32.04,20230927,496,2.62,20240426,0.05,N,002630,500,592 억,,394265,N,N,118,N,00,N
|
|
20240802,150127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-8,5,-1.54,82758743,161907,256.36,514,521,507,674,364,519,511.15,0.33,0,1660,526,522,520,516,514,521,515,593,155,500,370,1,1,118583005,606,4.69,0.71,03,0.14,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.05,N,002630,500,592 억,,394265,N,N,199,N,00,N
|
|
20240802,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-8,5,-1.54,58841139,114948,182.01,514,521,510,674,364,519,511.89,0.33,0,346,526,522,520,516,514,521,515,593,155,500,370,1,1,118583005,606,4.69,0.71,03,0.10,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.05,N,002630,500,592 억,,394265,N,N,199,N,00,N
|
|
20240802,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-5,5,-0.96,54096683,105673,167.32,514,521,510,674,364,519,511.93,0.33,0,195,526,522,520,516,514,521,515,593,155,500,370,1,1,118583005,610,4.72,0.72,03,0.09,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.05,N,002630,500,592 억,,394265,N,N,199,N,00,N
|
|
20240802,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,511,-8,5,-1.54,33632598,65660,103.96,514,521,510,674,364,519,512.22,0.33,0,1552,526,522,520,516,514,521,515,593,155,500,370,1,1,118583005,606,4.69,0.71,03,0.06,109.00,718.00,749,20230927,-31.78,496,20240426,3.02,632,-19.15,20240102,496,3.02,20240426,749,-31.78,20230927,496,3.02,20240426,0.05,N,002630,500,592 억,,394265,N,N,199,N,00,N
|
|
20240802,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-4,5,-0.77,22924741,44717,70.80,514,521,510,674,364,519,512.66,0.33,0,1552,526,522,520,516,514,521,515,593,155,500,370,1,1,118583005,611,4.72,0.72,03,0.04,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.05,N,002630,500,592 억,,394265,N,N,199,N,00,N
|
|
20240802,100127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,515,-4,5,-0.77,19131085,37297,59.06,514,521,510,674,364,519,512.94,0.33,0,1479,526,522,520,516,514,521,515,593,155,500,370,1,1,118583005,611,4.72,0.72,03,0.03,109.00,718.00,749,20230927,-31.24,496,20240426,3.83,632,-18.51,20240102,496,3.83,20240426,749,-31.24,20230927,496,3.83,20240426,0.05,N,002630,500,592 억,,394265,N,N,199,N,00,N
|
|
20240802,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,514,-5,5,-0.96,349006,679,1.08,514,514,514,674,364,519,514.00,0.33,0,-42,526,522,520,516,514,521,515,593,155,500,370,1,1,118583005,610,4.72,0.72,03,0.00,109.00,718.00,749,20230927,-31.38,496,20240426,3.63,632,-18.67,20240102,496,3.63,20240426,749,-31.38,20230927,496,3.63,20240426,0.05,N,002630,500,592 억,,394265,N,N,199,N,00,N
|
|
20240801,160127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,519,-5,5,-0.95,32817769,63156,102.49,520,524,518,681,367,524,519.63,0.32,0,8991,537,530,520,513,503,534,517,593,157,500,370,1,1,118583005,615,4.76,0.72,03,0.05,109.00,718.00,749,20230927,-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,,385169,N,N,199,N,00,N
|
|
20240801,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-2,5,-0.38,31514899,60646,98.41,520,524,518,681,367,524,519.65,0.32,0,9030,537,530,520,513,503,534,517,593,157,500,370,1,1,118583005,619,4.79,0.73,03,0.05,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.05,N,002630,500,592 억,,385169,N,N,194,N,00,N
|
|
20240801,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,522,-2,5,-0.38,30646495,58978,95.71,520,524,518,681,367,524,519.63,0.32,0,8142,537,530,520,513,503,534,517,593,157,500,370,1,1,118583005,619,4.79,0.73,03,0.05,109.00,718.00,749,20230927,-30.31,496,20240426,5.24,632,-17.41,20240102,496,5.24,20240426,749,-30.31,20230927,496,5.24,20240426,0.05,N,002630,500,592 억,,385169,N,N,194,N,00,N
|
|
20240801,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,521,-3,5,-0.57,27502295,52934,85.90,520,524,518,681,367,524,519.56,0.32,0,7955,537,530,520,513,503,534,517,593,157,500,370,1,1,118583005,618,4.78,0.73,03,0.04,109.00,718.00,749,20230927,-30.44,496,20240426,5.04,632,-17.56,20240102,496,5.04,20240426,749,-30.44,20230927,496,5.04,20240426,0.05,N,002630,500,592 억,,385169,N,N,194,N,00,N
|
|
20240801,120126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,523,-1,5,-0.19,24535283,47232,76.65,520,524,518,681,367,524,519.46,0.32,0,8376,537,530,520,513,503,534,517,593,157,500,370,1,1,118583005,620,4.80,0.73,03,0.04,109.00,718.00,749,20230927,-30.17,496,20240426,5.44,632,-17.25,20240102,496,5.44,20240426,749,-30.17,20230927,496,5.44,20240426,0.05,N,002630,500,592 억,,385169,N,N,194,N,00,N
|
|
20240801,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-4,5,-0.76,21920698,42205,68.49,520,524,518,681,367,524,519.39,0.32,0,8366,537,530,520,513,503,534,517,593,157,500,370,1,1,118583005,617,4.77,0.72,03,0.04,109.00,718.00,749,20230927,-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,,385169,N,N,194,N,00,N
|
|
20240801,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-4,5,-0.76,18368592,35365,57.39,520,524,518,681,367,524,519.40,0.32,0,8060,537,530,520,513,503,534,517,593,157,500,370,1,1,118583005,617,4.77,0.72,03,0.03,109.00,718.00,749,20230927,-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,,385169,N,N,194,N,00,N
|
|
20240801,090127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,520,-4,5,-0.76,164840,317,0.51,520,520,520,681,367,524,520.00,0.32,0,-47,537,530,520,513,503,534,517,593,157,500,370,1,1,118583005,617,4.77,0.72,03,0.00,109.00,718.00,749,20230927,-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,,385169,N,N,194,N,00,N
|