161 lines
62 KiB
CSV
161 lines
62 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
|
|
20241031,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,10,2,2.21,93996450,201451,267.42,460,472,453,588,318,453,466.60,0.27,0,-6672,461,457,452,448,443,459,450,593,135,500,320,1,1,118583005,549,4.25,0.64,03,0.17,109.00,718.00,688,20231117,-32.70,444,20240909,4.28,632,-26.74,20240102,444,4.28,20240909,688,-32.70,20231117,444,4.28,20240909,0.00,N,002630,500,592 억,,316429,N,N,2,N,00,N
|
|
20241031,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,11,2,2.43,89387335,191510,254.22,460,472,453,588,318,453,466.75,0.27,0,-6594,461,457,452,448,443,459,450,593,135,500,320,1,1,118583005,550,4.26,0.65,03,0.16,109.00,718.00,688,20231117,-32.56,444,20240909,4.50,632,-26.58,20240102,444,4.50,20240909,688,-32.56,20231117,444,4.50,20240909,0.00,N,002630,500,592 억,,316429,N,N,0,N,00,N
|
|
20241031,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,468,15,2,3.31,81976612,175626,233.14,460,472,453,588,318,453,466.77,0.27,0,-7916,461,457,452,448,443,459,450,593,135,500,320,1,1,118583005,555,4.29,0.65,03,0.15,109.00,718.00,688,20231117,-31.98,444,20240909,5.41,632,-25.95,20240102,444,5.41,20240909,688,-31.98,20231117,444,5.41,20240909,0.00,N,002630,500,592 억,,316429,N,N,0,N,00,N
|
|
20241031,130139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,470,17,2,3.75,52616533,113155,150.21,460,472,453,588,318,453,465.00,0.27,0,-7847,461,457,452,448,443,459,450,593,135,500,320,1,1,118583005,557,4.31,0.65,03,0.10,109.00,718.00,688,20231117,-31.69,444,20240909,5.86,632,-25.63,20240102,444,5.86,20240909,688,-31.69,20231117,444,5.86,20240909,0.00,N,002630,500,592 억,,316429,N,N,0,N,00,N
|
|
20241031,120138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,5,2,1.10,13054748,28546,37.89,460,460,453,588,318,453,457.32,0.27,0,-784,461,457,452,448,443,459,450,593,135,500,320,1,1,118583005,543,4.20,0.64,03,0.02,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,316429,N,N,0,N,00,N
|
|
20241031,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,5,2,1.10,9847339,21526,28.58,460,460,453,588,318,453,457.46,0.27,0,-467,461,457,452,448,443,459,450,593,135,500,320,1,1,118583005,543,4.20,0.64,03,0.02,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,316429,N,N,0,N,00,N
|
|
20241031,100138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,5,2,1.10,3669048,8035,10.67,460,460,453,588,318,453,456.63,0.27,0,-716,461,457,452,448,443,459,450,593,135,500,320,1,1,118583005,543,4.20,0.64,03,0.01,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,316429,N,N,0,N,00,N
|
|
20241031,090139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,7,2,1.55,460000,1000,1.33,460,460,460,588,318,453,460.00,0.27,0,-150,461,457,452,448,443,459,450,593,135,500,320,1,1,118583005,545,4.22,0.64,03,0.00,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,316429,N,N,0,N,00,N
|
|
20241030,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,6,2,1.34,34028790,75331,138.75,447,456,447,581,313,447,451.72,0.27,0,-4426,457,452,448,443,439,454,445,593,134,500,320,1,1,118583005,537,4.16,0.63,03,0.06,109.00,718.00,688,20231117,-34.16,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,320933,N,N,1,N,00,N
|
|
20241030,150139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,8,2,1.79,33520327,74210,136.68,447,456,447,581,313,447,451.70,0.27,0,-4128,457,452,448,443,439,454,445,593,134,500,320,1,1,118583005,540,4.17,0.63,03,0.06,109.00,718.00,688,20231117,-33.87,444,20240909,2.48,632,-28.01,20240102,444,2.48,20240909,688,-33.87,20231117,444,2.48,20240909,0.00,N,002630,500,592 억,,320933,N,N,1,N,00,N
|
|
20241030,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,6,2,1.34,30519554,67591,124.49,447,456,447,581,313,447,451.53,0.27,0,-2889,457,452,448,443,439,454,445,593,134,500,320,1,1,118583005,537,4.16,0.63,03,0.06,109.00,718.00,688,20231117,-34.16,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,320933,N,N,1,N,00,N
|
|
20241030,130139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,6,2,1.34,30506890,67563,124.44,447,456,447,581,313,447,451.53,0.27,0,-2889,457,452,448,443,439,454,445,593,134,500,320,1,1,118583005,537,4.16,0.63,03,0.06,109.00,718.00,688,20231117,-34.16,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,320933,N,N,1,N,00,N
|
|
20241030,120139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,3,2,0.67,26760873,59272,109.17,447,456,447,581,313,447,451.49,0.27,0,-1824,457,452,448,443,439,454,445,593,134,500,320,1,1,118583005,534,4.13,0.63,03,0.05,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,320933,N,N,1,N,00,N
|
|
20241030,110139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,3,2,0.67,17377909,38421,70.76,447,456,447,581,313,447,452.30,0.27,0,-1824,457,452,448,443,439,454,445,593,134,500,320,1,1,118583005,534,4.13,0.63,03,0.03,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,320933,N,N,1,N,00,N
|
|
20241030,100138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,4,2,0.89,7074739,15685,28.89,447,453,447,581,313,447,451.05,0.27,0,-1782,457,452,448,443,439,454,445,593,134,500,320,1,1,118583005,535,4.14,0.63,03,0.01,109.00,718.00,688,20231117,-34.45,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,320933,N,N,1,N,00,N
|
|
20241030,090139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,447,0,3,0.00,40230,90,0.17,447,447,447,581,313,447,447.00,0.27,0,-13,457,452,448,443,439,454,445,593,134,500,320,1,1,118583005,530,4.10,0.62,03,0.00,109.00,718.00,688,20231117,-35.03,444,20240909,0.68,632,-29.27,20240102,444,0.68,20240909,688,-35.03,20231117,444,0.68,20240909,0.00,N,002630,500,592 억,,320933,N,N,1,N,00,N
|
|
20241029,160136,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,447,-2,5,-0.45,23420163,52028,62.29,446,453,444,583,315,449,450.15,0.27,0,-3268,453,450,448,445,443,450,445,593,134,500,320,1,1,118583005,530,4.10,0.62,03,0.04,109.00,718.00,688,20231117,-35.03,444,20241029,0.68,632,-29.27,20240102,444,0.68,20241029,688,-35.03,20231117,444,0.68,20241029,0.00,N,002630,500,592 억,,324201,N,N,1,N,00,N
|
|
20241029,150138,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,451,2,2,0.45,21656262,48085,57.57,446,453,444,583,315,449,450.37,0.27,0,-3268,453,450,448,445,443,450,445,593,134,500,320,1,1,118583005,535,4.14,0.63,03,0.04,109.00,718.00,688,20231117,-34.45,444,20241029,1.58,632,-28.64,20240102,444,1.58,20241029,688,-34.45,20231117,444,1.58,20241029,0.00,N,002630,500,592 억,,324201,N,N,0,N,00,N
|
|
20241029,140136,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,450,1,2,0.22,16937608,37601,45.02,446,453,444,583,315,449,450.46,0.27,0,-2534,453,450,448,445,443,450,445,593,134,500,320,1,1,118583005,534,4.13,0.63,03,0.03,109.00,718.00,688,20231117,-34.59,444,20241029,1.35,632,-28.80,20240102,444,1.35,20241029,688,-34.59,20231117,444,1.35,20241029,0.00,N,002630,500,592 억,,324201,N,N,0,N,00,N
|
|
20241029,130137,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,451,2,2,0.45,9241771,20526,24.58,446,453,444,583,315,449,450.25,0.27,0,-1496,453,450,448,445,443,450,445,593,134,500,320,1,1,118583005,535,4.14,0.63,03,0.02,109.00,718.00,688,20231117,-34.45,444,20241029,1.58,632,-28.64,20240102,444,1.58,20241029,688,-34.45,20231117,444,1.58,20241029,0.00,N,002630,500,592 억,,324201,N,N,0,N,00,N
|
|
20241029,120137,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,450,1,2,0.22,6031169,13406,16.05,446,453,444,583,315,449,449.89,0.27,0,-1496,453,450,448,445,443,450,445,593,134,500,320,1,1,118583005,534,4.13,0.63,03,0.01,109.00,718.00,688,20231117,-34.59,444,20241029,1.35,632,-28.80,20240102,444,1.35,20241029,688,-34.59,20231117,444,1.35,20241029,0.00,N,002630,500,592 억,,324201,N,N,0,N,00,N
|
|
20241029,110131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,451,2,2,0.45,4773880,10617,12.71,446,453,444,583,315,449,449.64,0.27,0,-1496,453,450,448,445,443,450,445,593,134,500,320,1,1,118583005,535,4.14,0.63,03,0.01,109.00,718.00,688,20231117,-34.45,444,20241029,1.58,632,-28.64,20240102,444,1.58,20241029,688,-34.45,20231117,444,1.58,20241029,0.00,N,002630,500,592 억,,324201,N,N,0,N,00,N
|
|
20241029,100137,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,449,0,3,0.00,1741583,3890,4.66,446,453,444,583,315,449,447.71,0.27,0,-1476,453,450,448,445,443,450,445,593,134,500,320,1,1,118583005,532,4.12,0.63,03,0.00,109.00,718.00,688,20231117,-34.74,444,20241029,1.13,632,-28.96,20240102,444,1.13,20241029,688,-34.74,20231117,444,1.13,20241029,0.00,N,002630,500,592 억,,324201,N,N,0,N,00,N
|
|
20241028,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,449,-1,5,-0.22,37573496,83522,159.15,450,451,446,585,315,450,449.86,0.28,0,-2497,459,454,450,445,441,452,443,593,135,500,320,1,1,118583005,532,4.12,0.63,03,0.07,109.00,718.00,688,20231117,-34.74,444,20240909,1.13,632,-28.96,20240102,444,1.13,20240909,688,-34.74,20231117,444,1.13,20240909,0.00,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20241028,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,447,-3,5,-0.67,35812652,79601,151.68,450,451,446,585,315,450,449.90,0.28,0,-2089,459,454,450,445,441,452,443,593,135,500,320,1,1,118583005,530,4.10,0.62,03,0.07,109.00,718.00,688,20231117,-35.03,444,20240909,0.68,632,-29.27,20240102,444,0.68,20240909,688,-35.03,20231117,444,0.68,20240909,0.00,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20241028,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,1,2,0.22,33406009,74227,141.44,450,451,446,585,315,450,450.05,0.28,0,-2089,459,454,450,445,441,452,443,593,135,500,320,1,1,118583005,535,4.14,0.63,03,0.06,109.00,718.00,688,20231117,-34.45,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20241028,130137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,1,2,0.22,23116015,51371,97.89,450,451,446,585,315,450,449.98,0.28,0,-1424,459,454,450,445,441,452,443,593,135,500,320,1,1,118583005,535,4.14,0.63,03,0.04,109.00,718.00,688,20231117,-34.45,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20241028,120137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,0,3,0.00,13163658,29303,55.84,450,451,446,585,315,450,449.23,0.28,0,-1272,459,454,450,445,441,452,443,593,135,500,320,1,1,118583005,534,4.13,0.63,03,0.02,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20241028,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,0,3,0.00,10907612,24285,46.27,450,451,446,585,315,450,449.15,0.28,0,-32,459,454,450,445,441,452,443,593,135,500,320,1,1,118583005,534,4.13,0.63,03,0.02,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20241028,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,0,3,0.00,10077754,22441,42.76,450,451,446,585,315,450,449.08,0.28,0,-32,459,454,450,445,441,452,443,593,135,500,320,1,1,118583005,534,4.13,0.63,03,0.02,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20241028,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,0,3,0.00,750150,1667,3.18,450,450,450,585,315,450,450.00,0.28,0,-2,459,454,450,445,441,452,443,593,135,500,320,1,1,118583005,534,4.13,0.63,03,0.00,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,326698,N,N,0,N,00,N
|
|
20241025,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,0,3,0.00,23610032,52480,155.64,454,455,446,585,315,450,449.89,0.28,0,-4130,455,452,451,448,447,452,448,593,135,500,320,1,1,118583005,534,4.13,0.63,03,0.04,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,330828,N,N,0,N,00,N
|
|
20241025,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,446,-4,5,-0.89,22471008,49946,148.13,454,455,446,585,315,450,449.91,0.28,0,-2970,455,452,451,448,447,452,448,593,135,500,320,1,1,118583005,529,4.09,0.62,03,0.04,109.00,718.00,688,20231117,-35.17,444,20240909,0.45,632,-29.43,20240102,444,0.45,20240909,688,-35.17,20231117,444,0.45,20240909,0.00,N,002630,500,592 억,,330828,N,N,0,N,00,N
|
|
20241025,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,0,3,0.00,17554719,38990,115.64,454,455,449,585,315,450,450.24,0.28,0,-2576,455,452,451,448,447,452,448,593,135,500,320,1,1,118583005,534,4.13,0.63,03,0.03,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,330828,N,N,0,N,00,N
|
|
20241025,130137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,449,-1,5,-0.22,14691373,32629,96.77,454,455,449,585,315,450,450.26,0.28,0,-2084,455,452,451,448,447,452,448,593,135,500,320,1,1,118583005,532,4.12,0.63,03,0.03,109.00,718.00,688,20231117,-34.74,444,20240909,1.13,632,-28.96,20240102,444,1.13,20240909,688,-34.74,20231117,444,1.13,20240909,0.00,N,002630,500,592 억,,330828,N,N,0,N,00,N
|
|
20241025,120137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,0,3,0.00,14528913,32268,95.70,454,455,449,585,315,450,450.26,0.28,0,-1933,455,452,451,448,447,452,448,593,135,500,320,1,1,118583005,534,4.13,0.63,03,0.03,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,330828,N,N,0,N,00,N
|
|
20241025,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,0,3,0.00,13521152,30032,89.07,454,455,449,585,315,450,450.22,0.28,0,-770,455,452,451,448,447,452,448,593,135,500,320,1,1,118583005,534,4.13,0.63,03,0.03,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,330828,N,N,0,N,00,N
|
|
20241025,100137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,3,2,0.67,8200096,18208,54.00,454,455,450,585,315,450,450.36,0.28,0,126,455,452,451,448,447,452,448,593,135,500,320,1,1,118583005,537,4.16,0.63,03,0.02,109.00,718.00,688,20231117,-34.16,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,330828,N,N,0,N,00,N
|
|
20241025,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,4,2,0.89,65830,145,0.43,454,454,454,585,315,450,454.00,0.28,0,-21,455,452,451,448,447,452,448,593,135,500,320,1,1,118583005,538,4.17,0.63,03,0.00,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,330828,N,N,0,N,00,N
|
|
20241024,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,-4,5,-0.88,15215205,33718,38.74,454,454,450,590,318,454,451.25,0.28,0,-2752,468,460,455,447,442,458,445,593,136,500,320,1,1,118583005,534,4.13,0.63,03,0.03,109.00,718.00,688,20231117,-34.59,444,20240909,1.35,632,-28.80,20240102,444,1.35,20240909,688,-34.59,20231117,444,1.35,20240909,0.00,N,002630,500,592 억,,333580,N,N,0,N,00,N
|
|
20241024,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,-2,5,-0.44,10867731,24068,27.65,454,454,450,590,318,454,451.54,0.28,0,-2752,468,460,455,447,442,458,445,593,136,500,320,1,1,118583005,536,4.15,0.63,03,0.02,109.00,718.00,688,20231117,-34.30,444,20240909,1.80,632,-28.48,20240102,444,1.80,20240909,688,-34.30,20231117,444,1.80,20240909,0.00,N,002630,500,592 억,,333580,N,N,0,N,00,N
|
|
20241024,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-3,5,-0.66,9830881,21769,25.01,454,454,450,590,318,454,451.60,0.28,0,-961,468,460,455,447,442,458,445,593,136,500,320,1,1,118583005,535,4.14,0.63,03,0.02,109.00,718.00,688,20231117,-34.45,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,333580,N,N,0,N,00,N
|
|
20241024,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-1,5,-0.22,7576549,16760,19.26,454,454,450,590,318,454,452.06,0.28,0,-953,468,460,455,447,442,458,445,593,136,500,320,1,1,118583005,537,4.16,0.63,03,0.01,109.00,718.00,688,20231117,-34.16,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,333580,N,N,0,N,00,N
|
|
20241024,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,0,3,0.00,7422207,16420,18.87,454,454,450,590,318,454,452.02,0.28,0,-935,468,460,455,447,442,458,445,593,136,500,320,1,1,118583005,538,4.17,0.63,03,0.01,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,333580,N,N,0,N,00,N
|
|
20241024,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,0,3,0.00,5131485,11354,13.05,454,454,450,590,318,454,451.95,0.28,0,-7,468,460,455,447,442,458,445,593,136,500,320,1,1,118583005,538,4.17,0.63,03,0.01,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,333580,N,N,0,N,00,N
|
|
20241024,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,0,3,0.00,3308768,7316,8.41,454,454,450,590,318,454,452.26,0.28,0,-7,468,460,455,447,442,458,445,593,136,500,320,1,1,118583005,538,4.17,0.63,03,0.01,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,333580,N,N,0,N,00,N
|
|
20241024,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,0,3,0.00,23154,51,0.06,454,454,454,590,318,454,454.00,0.28,0,-7,468,460,455,447,442,458,445,593,136,500,320,1,1,118583005,538,4.17,0.63,03,0.00,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,333580,N,N,0,N,00,N
|
|
20241023,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,-6,5,-1.30,39509362,87032,103.41,458,463,450,598,322,460,453.96,0.28,0,-2990,469,464,458,453,447,461,450,593,138,500,330,1,1,118583005,538,4.17,0.63,03,0.07,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,336294,N,N,1,N,00,N
|
|
20241023,150136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-4,5,-0.87,36894452,81271,96.56,458,463,450,598,322,460,453.97,0.28,0,113,469,464,458,453,447,461,450,593,138,500,330,1,1,118583005,541,4.18,0.64,03,0.07,109.00,718.00,688,20231117,-33.72,444,20240909,2.70,632,-27.85,20240102,444,2.70,20240909,688,-33.72,20231117,444,2.70,20240909,0.00,N,002630,500,592 억,,336294,N,N,1,N,00,N
|
|
20241023,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-9,5,-1.96,29189567,64187,76.27,458,463,450,598,322,460,454.76,0.28,0,1627,469,464,458,453,447,461,450,593,138,500,330,1,1,118583005,535,4.14,0.63,03,0.05,109.00,718.00,688,20231117,-34.45,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,336294,N,N,1,N,00,N
|
|
20241023,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-2,5,-0.43,18229376,39899,47.41,458,463,451,598,322,460,456.89,0.28,0,-1112,469,464,458,453,447,461,450,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.03,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,336294,N,N,1,N,00,N
|
|
20241023,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-9,5,-1.96,15162324,33159,39.40,458,463,451,598,322,460,457.26,0.28,0,-1009,469,464,458,453,447,461,450,593,138,500,330,1,1,118583005,535,4.14,0.63,03,0.03,109.00,718.00,688,20231117,-34.45,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,336294,N,N,1,N,00,N
|
|
20241023,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,2,2,0.43,12618212,27549,32.73,458,463,451,598,322,460,458.03,0.28,0,-1009,469,464,458,453,447,461,450,593,138,500,330,1,1,118583005,548,4.24,0.64,03,0.02,109.00,718.00,688,20231117,-32.85,444,20240909,4.05,632,-26.90,20240102,444,4.05,20240909,688,-32.85,20231117,444,4.05,20240909,0.00,N,002630,500,592 억,,336294,N,N,1,N,00,N
|
|
20241023,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,-3,5,-0.65,1315262,2895,3.44,458,458,453,598,322,460,454.32,0.28,0,-60,469,464,458,453,447,461,450,593,138,500,330,1,1,118583005,542,4.19,0.64,03,0.00,109.00,718.00,688,20231117,-33.58,444,20240909,2.93,632,-27.69,20240102,444,2.93,20240909,688,-33.58,20231117,444,2.93,20240909,0.00,N,002630,500,592 억,,336294,N,N,1,N,00,N
|
|
20241023,090136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-2,5,-0.43,916,2,0.00,458,458,458,598,322,460,458.00,0.28,0,0,469,464,458,453,447,461,450,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.00,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,336294,N,N,1,N,00,N
|
|
20241022,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-1,5,-0.22,38585250,84162,125.24,463,463,452,599,323,461,458.46,0.29,0,-5049,477,469,460,452,443,473,456,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.07,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,341343,N,N,1,N,00,N
|
|
20241022,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-2,5,-0.43,36228611,79017,117.59,463,463,452,599,323,461,458.49,0.29,0,-4302,477,469,460,452,443,473,456,593,138,500,330,1,1,118583005,544,4.21,0.64,03,0.07,109.00,718.00,688,20231117,-33.28,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,341343,N,N,23,N,00,N
|
|
20241022,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-8,5,-1.74,32769854,71402,106.26,463,463,452,599,323,461,458.95,0.29,0,-2542,477,469,460,452,443,473,456,593,138,500,330,1,1,118583005,537,4.16,0.63,03,0.06,109.00,718.00,688,20231117,-34.16,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,341343,N,N,23,N,00,N
|
|
20241022,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,0,3,0.00,26156659,56819,84.55,463,463,452,599,323,461,460.35,0.29,0,-659,477,469,460,452,443,473,456,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.05,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,341343,N,N,23,N,00,N
|
|
20241022,120136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-1,5,-0.22,25707324,55841,83.10,463,463,452,599,323,461,460.37,0.29,0,-577,477,469,460,452,443,473,456,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.05,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,341343,N,N,23,N,00,N
|
|
20241022,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,0,3,0.00,21583420,46789,69.63,463,463,457,599,323,461,461.29,0.29,0,-1085,477,469,460,452,443,473,456,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.04,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,341343,N,N,23,N,00,N
|
|
20241022,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,1,2,0.22,4660227,10145,15.10,463,463,457,599,323,461,459.36,0.29,0,-476,477,469,460,452,443,473,456,593,138,500,330,1,1,118583005,548,4.24,0.64,03,0.01,109.00,718.00,688,20231117,-32.85,444,20240909,4.05,632,-26.90,20240102,444,4.05,20240909,688,-32.85,20231117,444,4.05,20240909,0.00,N,002630,500,592 억,,341343,N,N,23,N,00,N
|
|
20241022,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,2,2,0.43,3241,7,0.01,463,463,463,599,323,461,463.00,0.29,0,0,477,469,460,452,443,473,456,593,138,500,330,1,1,118583005,549,4.25,0.64,03,0.00,109.00,718.00,688,20231117,-32.70,444,20240909,4.28,632,-26.74,20240102,444,4.28,20240909,688,-32.70,20231117,444,4.28,20240909,0.00,N,002630,500,592 억,,341343,N,N,23,N,00,N
|
|
20241021,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,3,2,0.66,30977342,67198,77.46,456,468,451,595,321,458,460.99,0.29,0,-1719,464,460,456,452,448,463,455,593,137,500,320,1,1,118583005,547,4.23,0.64,03,0.06,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,343062,N,N,23,N,00,N
|
|
20241021,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,4,2,0.87,29567804,64147,73.95,456,468,451,595,321,458,460.94,0.29,0,-1315,464,460,456,452,448,463,455,593,137,500,320,1,1,118583005,548,4.24,0.64,03,0.05,109.00,718.00,688,20231117,-32.85,444,20240909,4.05,632,-26.90,20240102,444,4.05,20240909,688,-32.85,20231117,444,4.05,20240909,0.00,N,002630,500,592 억,,343062,N,N,16,N,00,N
|
|
20241021,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,2,2,0.44,28580223,62004,71.48,456,468,451,595,321,458,460.94,0.29,0,-1251,464,460,456,452,448,463,455,593,137,500,320,1,1,118583005,545,4.22,0.64,03,0.05,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,343062,N,N,16,N,00,N
|
|
20241021,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,3,2,0.66,26896103,58329,67.24,456,468,451,595,321,458,461.11,0.29,0,-1299,464,460,456,452,448,463,455,593,137,500,320,1,1,118583005,547,4.23,0.64,03,0.05,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,343062,N,N,16,N,00,N
|
|
20241021,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,6,2,1.31,23061067,49953,57.58,456,468,451,595,321,458,461.66,0.29,0,-1527,464,460,456,452,448,463,455,593,137,500,320,1,1,118583005,550,4.26,0.65,03,0.04,109.00,718.00,688,20231117,-32.56,444,20240909,4.50,632,-26.58,20240102,444,4.50,20240909,688,-32.56,20231117,444,4.50,20240909,0.00,N,002630,500,592 억,,343062,N,N,16,N,00,N
|
|
20241021,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,467,9,2,1.97,21911742,47455,54.70,456,468,451,595,321,458,461.74,0.29,0,-1596,464,460,456,452,448,463,455,593,137,500,320,1,1,118583005,554,4.28,0.65,03,0.04,109.00,718.00,688,20231117,-32.12,444,20240909,5.18,632,-26.11,20240102,444,5.18,20240909,688,-32.12,20231117,444,5.18,20240909,0.00,N,002630,500,592 억,,343062,N,N,16,N,00,N
|
|
20241021,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,3,2,0.66,10613174,23148,26.68,456,462,451,595,321,458,458.49,0.29,0,-1133,464,460,456,452,448,463,455,593,137,500,320,1,1,118583005,547,4.23,0.64,03,0.02,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,343062,N,N,16,N,00,N
|
|
20241021,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-3,5,-0.66,146276,321,0.37,456,456,455,595,321,458,455.69,0.29,0,-33,464,460,456,452,448,463,455,593,137,500,320,1,1,118583005,540,4.17,0.63,03,0.00,109.00,718.00,688,20231117,-33.87,444,20240909,2.48,632,-28.01,20240102,444,2.48,20240909,688,-33.87,20231117,444,2.48,20240909,0.00,N,002630,500,592 억,,343062,N,N,16,N,00,N
|
|
20241018,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-1,5,-0.22,39459743,86748,191.59,454,460,452,596,322,459,454.88,0.29,0,-3484,466,462,457,453,448,460,451,593,137,500,330,1,1,118583005,543,4.20,0.64,03,0.07,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,346546,N,N,16,N,00,N
|
|
20241018,150138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-1,5,-0.22,38066276,83691,184.84,454,460,453,596,322,459,454.84,0.29,0,-2507,466,462,457,453,448,460,451,593,137,500,330,1,1,118583005,543,4.20,0.64,03,0.07,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,346546,N,N,24,N,00,N
|
|
20241018,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-6,5,-1.31,34411980,75668,167.12,454,460,453,596,322,459,454.78,0.29,0,-1249,466,462,457,453,448,460,451,593,137,500,330,1,1,118583005,537,4.16,0.63,03,0.06,109.00,718.00,688,20231117,-34.16,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,346546,N,N,24,N,00,N
|
|
20241018,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-6,5,-1.31,14872790,32697,72.21,454,460,453,596,322,459,454.87,0.29,0,-1365,466,462,457,453,448,460,451,593,137,500,330,1,1,118583005,537,4.16,0.63,03,0.03,109.00,718.00,688,20231117,-34.16,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,346546,N,N,24,N,00,N
|
|
20241018,120138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-4,5,-0.87,10037748,22036,48.67,454,460,453,596,322,459,455.52,0.29,0,-1344,466,462,457,453,448,460,451,593,137,500,330,1,1,118583005,540,4.17,0.63,03,0.02,109.00,718.00,688,20231117,-33.87,444,20240909,2.48,632,-28.01,20240102,444,2.48,20240909,688,-33.87,20231117,444,2.48,20240909,0.00,N,002630,500,592 억,,346546,N,N,24,N,00,N
|
|
20241018,110137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,-5,5,-1.09,8733113,19171,42.34,454,460,453,596,322,459,455.54,0.29,0,-1199,466,462,457,453,448,460,451,593,137,500,330,1,1,118583005,538,4.17,0.63,03,0.02,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,346546,N,N,24,N,00,N
|
|
20241018,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,-2,5,-0.44,6387630,14027,30.98,454,460,453,596,322,459,455.38,0.29,0,-1041,466,462,457,453,448,460,451,593,137,500,330,1,1,118583005,542,4.19,0.64,03,0.01,109.00,718.00,688,20231117,-33.58,444,20240909,2.93,632,-27.69,20240102,444,2.93,20240909,688,-33.58,20231117,444,2.93,20240909,0.00,N,002630,500,592 억,,346546,N,N,24,N,00,N
|
|
20241018,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,-5,5,-1.09,759088,1672,3.69,454,454,454,596,322,459,454.00,0.29,0,-247,466,462,457,453,448,460,451,593,137,500,330,1,1,118583005,538,4.17,0.63,03,0.00,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,346546,N,N,24,N,00,N
|
|
20241017,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-1,5,-0.22,20619966,45104,136.88,460,461,452,598,322,460,457.16,0.30,0,-3871,464,462,459,457,454,460,455,593,138,500,330,1,1,118583005,544,4.21,0.64,03,0.04,109.00,718.00,688,20231117,-33.28,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,350417,N,N,24,N,00,N
|
|
20241017,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-5,5,-1.09,19067435,41713,126.59,460,461,452,598,322,460,457.11,0.30,0,-1940,464,462,459,457,454,460,455,593,138,500,330,1,1,118583005,540,4.17,0.63,03,0.04,109.00,718.00,688,20231117,-33.87,444,20240909,2.48,632,-28.01,20240102,444,2.48,20240909,688,-33.87,20231117,444,2.48,20240909,0.00,N,002630,500,592 억,,350417,N,N,0,N,00,N
|
|
20241017,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,-6,5,-1.30,18629996,40751,123.67,460,461,452,598,322,460,457.17,0.30,0,-1048,464,462,459,457,454,460,455,593,138,500,330,1,1,118583005,538,4.17,0.63,03,0.03,109.00,718.00,688,20231117,-34.01,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,350417,N,N,0,N,00,N
|
|
20241017,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-2,5,-0.43,14245533,31119,94.44,460,461,456,598,322,460,457.78,0.30,0,-342,464,462,459,457,454,460,455,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.03,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,350417,N,N,0,N,00,N
|
|
20241017,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-1,5,-0.22,13803276,30152,91.50,460,461,456,598,322,460,457.79,0.30,0,300,464,462,459,457,454,460,455,593,138,500,330,1,1,118583005,544,4.21,0.64,03,0.03,109.00,718.00,688,20231117,-33.28,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,350417,N,N,0,N,00,N
|
|
20241017,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,0,3,0.00,8053361,17547,53.25,460,461,457,598,322,460,458.96,0.30,0,300,464,462,459,457,454,460,455,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.01,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,350417,N,N,0,N,00,N
|
|
20241017,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,0,3,0.00,8004604,17441,52.93,460,461,457,598,322,460,458.95,0.30,0,300,464,462,459,457,454,460,455,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.01,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,350417,N,N,0,N,00,N
|
|
20241017,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,0,3,0.00,460,1,0.00,460,460,460,598,322,460,460.00,0.30,0,0,464,462,459,457,454,460,455,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.00,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,350417,N,N,0,N,00,N
|
|
20241016,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-1,5,-0.22,15125011,32952,26.23,461,461,456,599,323,461,459.00,0.30,0,-3225,467,463,459,455,451,466,458,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.03,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,353642,N,N,4,N,00,N
|
|
20241016,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-3,5,-0.65,11831756,25766,20.51,461,461,456,599,323,461,459.20,0.30,0,-1958,467,463,459,455,451,466,458,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.02,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,353642,N,N,4,N,00,N
|
|
20241016,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-3,5,-0.65,10971351,23886,19.02,461,461,456,599,323,461,459.32,0.30,0,-1323,467,463,459,455,451,466,458,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.02,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,353642,N,N,4,N,00,N
|
|
20241016,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-2,5,-0.43,8608440,18730,14.91,461,461,456,599,323,461,459.61,0.30,0,-1323,467,463,459,455,451,466,458,593,138,500,330,1,1,118583005,544,4.21,0.64,03,0.02,109.00,718.00,688,20231117,-33.28,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,353642,N,N,4,N,00,N
|
|
20241016,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-3,5,-0.65,2470329,5381,4.28,461,461,456,599,323,461,459.08,0.30,0,-776,467,463,459,455,451,466,458,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.00,109.00,718.00,688,20231117,-33.43,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,353642,N,N,4,N,00,N
|
|
20241016,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-1,5,-0.22,2374901,5173,4.12,461,461,456,599,323,461,459.10,0.30,0,-776,467,463,459,455,451,466,458,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.00,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,353642,N,N,4,N,00,N
|
|
20241016,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,0,3,0.00,1464129,3189,2.54,461,461,456,599,323,461,459.12,0.30,0,-965,467,463,459,455,451,466,458,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.00,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,353642,N,N,4,N,00,N
|
|
20241016,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-1,5,-0.22,184544,401,0.32,461,461,460,599,323,461,460.21,0.30,0,-329,467,463,459,455,451,466,458,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.00,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,353642,N,N,4,N,00,N
|
|
20241015,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,1,2,0.22,57974648,125612,151.46,460,463,455,598,322,460,461.54,0.30,0,-3412,468,463,460,455,452,466,458,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.11,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,357054,N,N,4,N,00,N
|
|
20241015,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-1,5,-0.22,55838311,120975,145.87,460,463,455,598,322,460,461.57,0.30,0,543,468,463,460,455,452,466,458,593,138,500,330,1,1,118583005,544,4.21,0.64,03,0.10,109.00,718.00,688,20231117,-33.28,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,357054,N,N,3,N,00,N
|
|
20241015,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,1,2,0.22,53103892,114986,138.65,460,463,455,598,322,460,461.83,0.30,0,-1460,468,463,460,455,452,466,458,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.10,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,357054,N,N,3,N,00,N
|
|
20241015,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,1,2,0.22,40914918,88545,106.76,460,463,455,598,322,460,462.08,0.30,0,83,468,463,460,455,452,466,458,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.07,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,357054,N,N,3,N,00,N
|
|
20241015,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,1,2,0.22,38798803,83950,101.22,460,463,455,598,322,460,462.17,0.30,0,263,468,463,460,455,452,466,458,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.07,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,357054,N,N,3,N,00,N
|
|
20241015,110135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,1,2,0.22,37314842,80731,97.34,460,463,455,598,322,460,462.21,0.30,0,263,468,463,460,455,452,466,458,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.07,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,357054,N,N,3,N,00,N
|
|
20241015,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,2,2,0.43,7490379,16308,19.66,460,463,455,598,322,460,459.31,0.30,0,263,468,463,460,455,452,466,458,593,138,500,330,1,1,118583005,548,4.24,0.64,03,0.01,109.00,718.00,688,20231117,-32.85,444,20240909,4.05,632,-26.90,20240102,444,4.05,20240909,688,-32.85,20231117,444,4.05,20240909,0.00,N,002630,500,592 억,,357054,N,N,3,N,00,N
|
|
20241015,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,0,3,0.00,27600,60,0.07,460,460,460,598,322,460,460.00,0.30,0,-9,468,463,460,455,452,466,458,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.00,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,357054,N,N,3,N,00,N
|
|
20241014,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,1,2,0.22,38115165,82935,185.00,459,465,457,596,322,459,459.58,0.31,0,-5363,469,464,458,453,447,464,453,593,137,500,330,1,1,118583005,545,4.22,0.64,03,0.07,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,362417,N,N,3,N,00,N
|
|
20241014,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,1,2,0.22,25716285,55826,124.53,459,465,457,596,322,459,460.65,0.31,0,-4074,469,464,458,453,447,464,453,593,137,500,330,1,1,118583005,545,4.22,0.64,03,0.05,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,362417,N,N,0,N,00,N
|
|
20241014,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,1,2,0.22,17889100,38747,86.43,459,465,459,596,322,459,461.69,0.31,0,-2072,469,464,458,453,447,464,453,593,137,500,330,1,1,118583005,545,4.22,0.64,03,0.03,109.00,718.00,688,20231117,-33.14,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,362417,N,N,0,N,00,N
|
|
20241014,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,3,2,0.65,17517010,37938,84.63,459,465,459,596,322,459,461.73,0.31,0,-1373,469,464,458,453,447,464,453,593,137,500,330,1,1,118583005,548,4.24,0.64,03,0.03,109.00,718.00,688,20231117,-32.85,444,20240909,4.05,632,-26.90,20240102,444,4.05,20240909,688,-32.85,20231117,444,4.05,20240909,0.00,N,002630,500,592 억,,362417,N,N,0,N,00,N
|
|
20241014,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,2,2,0.44,16685189,36138,80.61,459,465,459,596,322,459,461.71,0.31,0,106,469,464,458,453,447,464,453,593,137,500,330,1,1,118583005,547,4.23,0.64,03,0.03,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,362417,N,N,0,N,00,N
|
|
20241014,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,4,2,0.87,14684664,31785,70.90,459,465,459,596,322,459,462.00,0.31,0,1319,469,464,458,453,447,464,453,593,137,500,330,1,1,118583005,549,4.25,0.64,03,0.03,109.00,718.00,688,20231117,-32.70,444,20240909,4.28,632,-26.74,20240102,444,4.28,20240909,688,-32.70,20231117,444,4.28,20240909,0.00,N,002630,500,592 억,,362417,N,N,0,N,00,N
|
|
20241014,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,2,2,0.44,14357797,31078,69.32,459,465,459,596,322,459,461.99,0.31,0,1373,469,464,458,453,447,464,453,593,137,500,330,1,1,118583005,547,4.23,0.64,03,0.03,109.00,718.00,688,20231117,-32.99,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,362417,N,N,0,N,00,N
|
|
20241014,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,0,3,0.00,2547909,5551,12.38,459,459,459,596,322,459,459.00,0.31,0,-302,469,464,458,453,447,464,453,593,137,500,330,1,1,118583005,544,4.21,0.64,03,0.00,109.00,718.00,688,20231117,-33.28,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,362417,N,N,0,N,00,N
|
|
20241011,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,0,3,0.00,20420617,44830,45.69,459,463,452,596,322,459,455.51,0.31,0,-3539,470,464,457,451,444,461,448,593,137,500,330,1,1,118583005,544,4.21,0.64,03,0.04,109.00,718.00,749,20230927,-38.72,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,365956,N,N,11,N,00,N
|
|
20241011,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-4,5,-0.87,17180925,37703,38.42,459,463,453,596,322,459,455.69,0.31,0,-3327,470,464,457,451,444,461,448,593,137,500,330,1,1,118583005,540,4.17,0.63,03,0.03,109.00,718.00,749,20230927,-39.25,444,20240909,2.48,632,-28.01,20240102,444,2.48,20240909,688,-33.87,20231117,444,2.48,20240909,0.00,N,002630,500,592 억,,365956,N,N,11,N,00,N
|
|
20241011,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-3,5,-0.65,15910343,34928,35.59,459,463,453,596,322,459,455.52,0.31,0,-2921,470,464,457,451,444,461,448,593,137,500,330,1,1,118583005,541,4.18,0.64,03,0.03,109.00,718.00,749,20230927,-39.12,444,20240909,2.70,632,-27.85,20240102,444,2.70,20240909,688,-33.72,20231117,444,2.70,20240909,0.00,N,002630,500,592 억,,365956,N,N,11,N,00,N
|
|
20241011,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-6,5,-1.31,14046653,30822,31.41,459,463,453,596,322,459,455.73,0.31,0,-1944,470,464,457,451,444,461,448,593,137,500,330,1,1,118583005,537,4.16,0.63,03,0.03,109.00,718.00,749,20230927,-39.52,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,365956,N,N,11,N,00,N
|
|
20241011,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-1,5,-0.22,4246160,9217,9.39,459,463,456,596,322,459,460.69,0.31,0,-2093,470,464,457,451,444,461,448,593,137,500,330,1,1,118583005,543,4.20,0.64,03,0.01,109.00,718.00,749,20230927,-38.85,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,365956,N,N,11,N,00,N
|
|
20241011,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,3,2,0.65,3310105,7178,7.32,459,463,456,596,322,459,461.15,0.31,0,-2009,470,464,457,451,444,461,448,593,137,500,330,1,1,118583005,548,4.24,0.64,03,0.01,109.00,718.00,749,20230927,-38.32,444,20240909,4.05,632,-26.90,20240102,444,4.05,20240909,688,-32.85,20231117,444,4.05,20240909,0.00,N,002630,500,592 억,,365956,N,N,11,N,00,N
|
|
20241011,100138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,1,2,0.22,1749403,3796,3.87,459,463,456,596,322,459,460.85,0.31,0,-1764,470,464,457,451,444,461,448,593,137,500,330,1,1,118583005,545,4.22,0.64,03,0.00,109.00,718.00,749,20230927,-38.58,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,365956,N,N,11,N,00,N
|
|
20241011,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,0,3,0.00,99603,217,0.22,459,459,459,596,322,459,459.00,0.31,0,-15,470,464,457,451,444,461,448,593,137,500,330,1,1,118583005,544,4.21,0.64,03,0.00,109.00,718.00,749,20230927,-38.72,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,365956,N,N,11,N,00,N
|
|
20241010,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-1,5,-0.22,44521488,98127,107.19,460,463,450,598,322,460,453.71,0.31,0,-4826,470,465,457,452,444,467,454,593,138,500,330,1,1,118583005,544,4.21,0.64,03,0.08,109.00,718.00,749,20230927,-38.72,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,370782,N,N,11,N,00,N
|
|
20241010,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,-3,5,-0.65,41490118,91501,99.95,460,463,450,598,322,460,453.44,0.31,0,-3119,470,465,457,452,444,467,454,593,138,500,330,1,1,118583005,542,4.19,0.64,03,0.08,109.00,718.00,749,20230927,-38.99,444,20240909,2.93,632,-27.69,20240102,444,2.93,20240909,688,-33.58,20231117,444,2.93,20240909,0.00,N,002630,500,592 억,,370782,N,N,0,N,00,N
|
|
20241010,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-7,5,-1.52,35712445,78817,86.09,460,463,450,598,322,460,453.11,0.31,0,1614,470,465,457,452,444,467,454,593,138,500,330,1,1,118583005,537,4.16,0.63,03,0.07,109.00,718.00,749,20230927,-39.52,444,20240909,2.03,632,-28.32,20240102,444,2.03,20240909,688,-34.16,20231117,444,2.03,20240909,0.00,N,002630,500,592 억,,370782,N,N,0,N,00,N
|
|
20241010,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-4,5,-0.87,29487919,65104,71.12,460,463,450,598,322,460,452.94,0.31,0,4841,470,465,457,452,444,467,454,593,138,500,330,1,1,118583005,541,4.18,0.64,03,0.05,109.00,718.00,749,20230927,-39.12,444,20240909,2.70,632,-27.85,20240102,444,2.70,20240909,688,-33.72,20231117,444,2.70,20240909,0.00,N,002630,500,592 억,,370782,N,N,0,N,00,N
|
|
20241010,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-4,5,-0.87,27911672,61641,67.33,460,463,450,598,322,460,452.81,0.31,0,5169,470,465,457,452,444,467,454,593,138,500,330,1,1,118583005,541,4.18,0.64,03,0.05,109.00,718.00,749,20230927,-39.12,444,20240909,2.70,632,-27.85,20240102,444,2.70,20240909,688,-33.72,20231117,444,2.70,20240909,0.00,N,002630,500,592 억,,370782,N,N,0,N,00,N
|
|
20241010,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-4,5,-0.87,26243135,57980,63.33,460,463,450,598,322,460,452.62,0.31,0,6820,470,465,457,452,444,467,454,593,138,500,330,1,1,118583005,541,4.18,0.64,03,0.05,109.00,718.00,749,20230927,-39.12,444,20240909,2.70,632,-27.85,20240102,444,2.70,20240909,688,-33.72,20231117,444,2.70,20240909,0.00,N,002630,500,592 억,,370782,N,N,0,N,00,N
|
|
20241010,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-4,5,-0.87,20333581,44946,49.10,460,463,450,598,322,460,452.40,0.31,0,4304,470,465,457,452,444,467,454,593,138,500,330,1,1,118583005,541,4.18,0.64,03,0.04,109.00,718.00,749,20230927,-39.12,444,20240909,2.70,632,-27.85,20240102,444,2.70,20240909,688,-33.72,20231117,444,2.70,20240909,0.00,N,002630,500,592 억,,370782,N,N,0,N,00,N
|
|
20241010,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-2,5,-0.43,57748,126,0.14,460,460,458,598,322,460,458.32,0.31,0,-121,470,465,457,452,444,467,454,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.00,109.00,718.00,749,20230927,-38.85,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,370782,N,N,0,N,00,N
|
|
20241008,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,3,2,0.66,41877614,91547,95.40,457,462,449,594,320,457,457.44,0.31,0,1342,469,462,456,449,443,466,453,593,137,500,320,1,1,118583005,545,4.22,0.64,03,0.08,109.00,718.00,749,20230927,-38.58,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,369440,N,N,0,N,00,N
|
|
20241008,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,3,2,0.66,41620514,90988,94.82,457,462,449,594,320,457,457.43,0.31,0,1395,469,462,456,449,443,466,453,593,137,500,320,1,1,118583005,545,4.22,0.64,03,0.08,109.00,718.00,749,20230927,-38.58,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,369440,N,N,0,N,00,N
|
|
20241008,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,4,2,0.88,29649146,64973,67.71,457,461,449,594,320,457,456.33,0.31,0,2678,469,462,456,449,443,466,453,593,137,500,320,1,1,118583005,547,4.23,0.64,03,0.05,109.00,718.00,749,20230927,-38.45,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,369440,N,N,0,N,00,N
|
|
20241008,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,3,2,0.66,22575191,49603,51.69,457,461,449,594,320,457,455.12,0.31,0,1482,469,462,456,449,443,466,453,593,137,500,320,1,1,118583005,545,4.22,0.64,03,0.04,109.00,718.00,749,20230927,-38.58,444,20240909,3.60,632,-27.22,20240102,444,3.60,20240909,688,-33.14,20231117,444,3.60,20240909,0.00,N,002630,500,592 억,,369440,N,N,0,N,00,N
|
|
20241008,120134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,2,2,0.44,22501320,49442,51.52,457,461,449,594,320,457,455.11,0.31,0,1492,469,462,456,449,443,466,453,593,137,500,320,1,1,118583005,544,4.21,0.64,03,0.04,109.00,718.00,749,20230927,-38.72,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,369440,N,N,0,N,00,N
|
|
20241008,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-2,5,-0.44,18622251,40884,42.61,457,461,449,594,320,457,455.49,0.31,0,1130,469,462,456,449,443,466,453,593,137,500,320,1,1,118583005,540,4.17,0.63,03,0.03,109.00,718.00,749,20230927,-39.25,444,20240909,2.48,632,-28.01,20240102,444,2.48,20240909,688,-33.87,20231117,444,2.48,20240909,0.00,N,002630,500,592 억,,369440,N,N,0,N,00,N
|
|
20241008,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,4,2,0.88,5620507,12260,12.78,457,461,451,594,320,457,458.44,0.31,0,657,469,462,456,449,443,466,453,593,137,500,320,1,1,118583005,547,4.23,0.64,03,0.01,109.00,718.00,749,20230927,-38.45,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,369440,N,N,0,N,00,N
|
|
20241008,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-6,5,-1.31,501751,1110,1.16,457,457,451,594,320,457,452.03,0.31,0,-55,469,462,456,449,443,466,453,593,137,500,320,1,1,118583005,535,4.14,0.63,03,0.00,109.00,718.00,749,20230927,-39.79,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,369440,N,N,0,N,00,N
|
|
20241007,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,6,2,1.33,43594011,95870,159.67,451,463,450,586,316,451,454.72,0.32,0,-4941,469,459,455,445,441,458,444,593,135,500,320,1,1,118583005,542,4.19,0.64,03,0.08,109.00,718.00,749,20230927,-38.99,444,20240909,2.93,632,-27.69,20240102,444,2.93,20240909,688,-33.58,20231117,444,2.93,20240909,0.00,N,002630,500,592 억,,374381,N,N,0,N,00,N
|
|
20241007,150135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,6,2,1.33,40452527,88978,148.19,451,463,450,586,316,451,454.64,0.32,0,-4610,469,459,455,445,441,458,444,593,135,500,320,1,1,118583005,542,4.19,0.64,03,0.08,109.00,718.00,749,20230927,-38.99,444,20240909,2.93,632,-27.69,20240102,444,2.93,20240909,688,-33.58,20231117,444,2.93,20240909,0.00,N,002630,500,592 억,,374381,N,N,0,N,00,N
|
|
20241007,140150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,4,2,0.89,20335477,44742,74.52,451,463,450,586,316,451,454.51,0.32,0,-2161,469,459,455,445,441,458,444,593,135,500,320,1,1,118583005,540,4.17,0.63,03,0.04,109.00,718.00,749,20230927,-39.25,444,20240909,2.48,632,-28.01,20240102,444,2.48,20240909,688,-33.87,20231117,444,2.48,20240909,0.00,N,002630,500,592 억,,374381,N,N,0,N,00,N
|
|
20241007,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,3,2,0.67,14875612,32671,54.41,451,463,450,586,316,451,455.32,0.32,0,-1992,469,459,455,445,441,458,444,593,135,500,320,1,1,118583005,538,4.17,0.63,03,0.03,109.00,718.00,749,20230927,-39.39,444,20240909,2.25,632,-28.16,20240102,444,2.25,20240909,688,-34.01,20231117,444,2.25,20240909,0.00,N,002630,500,592 억,,374381,N,N,0,N,00,N
|
|
20241007,120147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,7,2,1.55,12763112,28011,46.65,451,463,450,586,316,451,455.65,0.32,0,-1302,469,459,455,445,441,458,444,593,135,500,320,1,1,118583005,543,4.20,0.64,03,0.02,109.00,718.00,749,20230927,-38.85,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,374381,N,N,0,N,00,N
|
|
20241007,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,5,2,1.11,10940797,24009,39.99,451,463,450,586,316,451,455.70,0.32,0,-1376,469,459,455,445,441,458,444,593,135,500,320,1,1,118583005,541,4.18,0.64,03,0.02,109.00,718.00,749,20230927,-39.12,444,20240909,2.70,632,-27.85,20240102,444,2.70,20240909,688,-33.72,20231117,444,2.70,20240909,0.00,N,002630,500,592 억,,374381,N,N,0,N,00,N
|
|
20241007,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,12,2,2.66,10055499,22068,36.75,451,463,450,586,316,451,455.66,0.32,0,-1376,469,459,455,445,441,458,444,593,135,500,320,1,1,118583005,549,4.25,0.64,03,0.02,109.00,718.00,749,20230927,-38.18,444,20240909,4.28,632,-26.74,20240102,444,4.28,20240909,688,-32.70,20231117,444,4.28,20240909,0.00,N,002630,500,592 억,,374381,N,N,0,N,00,N
|
|
20241007,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,0,3,0.00,211519,469,0.78,451,451,451,586,316,451,451.00,0.32,0,-69,469,459,455,445,441,458,444,593,135,500,320,1,1,118583005,535,4.14,0.63,03,0.00,109.00,718.00,749,20230927,-39.79,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,374381,N,N,0,N,00,N
|
|
20241004,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-7,5,-1.53,26441129,57915,110.85,458,465,451,595,321,458,456.60,0.32,0,-3518,466,462,460,456,454,461,455,593,137,500,320,1,1,118583005,535,4.14,0.63,03,0.05,109.00,718.00,749,20230927,-39.79,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,377899,N,N,0,N,00,N
|
|
20241004,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-7,5,-1.53,22218989,48573,92.97,458,465,451,595,321,458,457.43,0.32,0,-2666,466,462,460,456,454,461,455,593,137,500,320,1,1,118583005,535,4.14,0.63,03,0.04,109.00,718.00,749,20230927,-39.79,444,20240909,1.58,632,-28.64,20240102,444,1.58,20240909,688,-34.45,20231117,444,1.58,20240909,0.00,N,002630,500,592 억,,377899,N,N,0,N,00,N
|
|
20241004,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,0,3,0.00,12721545,27646,52.91,458,465,458,595,321,458,460.16,0.32,0,-2249,466,462,460,456,454,461,455,593,137,500,320,1,1,118583005,543,4.20,0.64,03,0.02,109.00,718.00,749,20230927,-38.85,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,377899,N,N,0,N,00,N
|
|
20241004,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,3,2,0.66,5643140,12231,23.41,458,465,458,595,321,458,461.38,0.32,0,-1976,466,462,460,456,454,461,455,593,137,500,320,1,1,118583005,547,4.23,0.64,03,0.01,109.00,718.00,749,20230927,-38.45,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,377899,N,N,0,N,00,N
|
|
20241004,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,6,2,1.31,5295557,11478,21.97,458,465,458,595,321,458,461.37,0.32,0,-1975,466,462,460,456,454,461,455,593,137,500,320,1,1,118583005,550,4.26,0.65,03,0.01,109.00,718.00,749,20230927,-38.05,444,20240909,4.50,632,-26.58,20240102,444,4.50,20240909,688,-32.56,20231117,444,4.50,20240909,0.00,N,002630,500,592 억,,377899,N,N,0,N,00,N
|
|
20241004,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,6,2,1.31,3426101,7449,14.26,458,465,458,595,321,458,459.94,0.32,0,-1728,466,462,460,456,454,461,455,593,137,500,320,1,1,118583005,550,4.26,0.65,03,0.01,109.00,718.00,749,20230927,-38.05,444,20240909,4.50,632,-26.58,20240102,444,4.50,20240909,688,-32.56,20231117,444,4.50,20240909,0.00,N,002630,500,592 억,,377899,N,N,0,N,00,N
|
|
20241004,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,1,2,0.22,2026216,4412,8.44,458,462,458,595,321,458,459.25,0.32,0,-705,466,462,460,456,454,461,455,593,137,500,320,1,1,118583005,544,4.21,0.64,03,0.00,109.00,718.00,749,20230927,-38.72,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,377899,N,N,0,N,00,N
|
|
20241004,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,595,321,458,0.00,0.32,0,0,466,462,460,456,454,461,455,593,137,500,320,1,1,118583005,543,4.20,0.64,03,0.00,109.00,718.00,749,20230927,-38.85,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,377899,N,N,0,N,00,N
|
|
20241002,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-5,5,-1.08,24046473,52247,89.19,463,464,458,601,325,463,460.25,0.32,0,-2535,475,468,465,458,455,467,457,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.04,109.00,718.00,749,20230927,-38.85,444,20240909,3.15,632,-27.53,20240102,444,3.15,20240909,688,-33.43,20231117,444,3.15,20240909,0.00,N,002630,500,592 억,,380434,N,N,0,N,00,N
|
|
20241002,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,-2,5,-0.43,20463983,44427,75.84,463,464,458,601,325,463,460.62,0.32,0,-2512,475,468,465,458,455,467,457,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.04,109.00,718.00,749,20230927,-38.45,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,380434,N,N,0,N,00,N
|
|
20241002,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,-1,5,-0.22,17216432,37356,63.77,463,464,458,601,325,463,460.87,0.32,0,-1583,475,468,465,458,455,467,457,593,138,500,330,1,1,118583005,548,4.24,0.64,03,0.03,109.00,718.00,749,20230927,-38.32,444,20240909,4.05,632,-26.90,20240102,444,4.05,20240909,688,-32.85,20231117,444,4.05,20240909,0.00,N,002630,500,592 억,,380434,N,N,0,N,00,N
|
|
20241002,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,1,2,0.22,16655024,36143,61.70,463,464,458,601,325,463,460.81,0.32,0,-545,475,468,465,458,455,467,457,593,138,500,330,1,1,118583005,550,4.26,0.65,03,0.03,109.00,718.00,749,20230927,-38.05,444,20240909,4.50,632,-26.58,20240102,444,4.50,20240909,688,-32.56,20231117,444,4.50,20240909,0.00,N,002630,500,592 억,,380434,N,N,0,N,00,N
|
|
20241002,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,-2,5,-0.43,5569965,12052,20.57,463,464,458,601,325,463,462.16,0.32,0,-291,475,468,465,458,455,467,457,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.01,109.00,718.00,749,20230927,-38.45,444,20240909,3.83,632,-27.06,20240102,444,3.83,20240909,688,-32.99,20231117,444,3.83,20240909,0.00,N,002630,500,592 억,,380434,N,N,0,N,00,N
|
|
20241002,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,1,2,0.22,4570730,9886,16.88,463,464,458,601,325,463,462.34,0.32,0,193,475,468,465,458,455,467,457,593,138,500,330,1,1,118583005,550,4.26,0.65,03,0.01,109.00,718.00,749,20230927,-38.05,444,20240909,4.50,632,-26.58,20240102,444,4.50,20240909,688,-32.56,20231117,444,4.50,20240909,0.00,N,002630,500,592 억,,380434,N,N,0,N,00,N
|
|
20241002,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,-1,5,-0.22,1437816,3125,5.33,463,463,458,601,325,463,460.10,0.32,0,199,475,468,465,458,455,467,457,593,138,500,330,1,1,118583005,548,4.24,0.64,03,0.00,109.00,718.00,749,20230927,-38.32,444,20240909,4.05,632,-26.90,20240102,444,4.05,20240909,688,-32.85,20231117,444,4.05,20240909,0.00,N,002630,500,592 억,,380434,N,N,0,N,00,N
|
|
20241002,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-4,5,-0.86,92565,201,0.34,463,463,459,601,325,463,460.52,0.32,0,0,475,468,465,458,455,467,457,593,138,500,330,1,1,118583005,544,4.21,0.64,03,0.00,109.00,718.00,749,20230927,-38.72,444,20240909,3.38,632,-27.37,20240102,444,3.38,20240909,688,-33.28,20231117,444,3.38,20240909,0.00,N,002630,500,592 억,,380434,N,N,0,N,00,N
|