162 lines
62 KiB
CSV
162 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
|
|
20241129,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-4,5,-0.83,29621199,62712,146.24,480,483,467,624,336,480,472.34,0.25,0,-1755,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,564,4.37,0.66,03,0.05,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N
|
|
20241129,150138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,474,-6,5,-1.25,27579276,58421,136.23,480,483,467,624,336,480,472.08,0.25,0,769,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,562,4.35,0.66,03,0.05,109.00,718.00,632,20240102,-25.00,408,20241115,16.18,632,-25.00,20240102,408,16.18,20241115,632,-25.00,20240102,408,16.18,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N
|
|
20241129,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-4,5,-0.83,13130840,27742,64.69,480,483,467,624,336,480,473.32,0.25,0,-894,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,564,4.37,0.66,03,0.02,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N
|
|
20241129,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,475,-5,5,-1.04,11229555,23721,55.31,480,483,467,624,336,480,473.40,0.25,0,-898,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,563,4.36,0.66,03,0.02,109.00,718.00,632,20240102,-24.84,408,20241115,16.42,632,-24.84,20240102,408,16.42,20241115,632,-24.84,20240102,408,16.42,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N
|
|
20241129,120139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-4,5,-0.83,10536302,22264,51.92,480,483,467,624,336,480,473.24,0.25,0,-853,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,564,4.37,0.66,03,0.02,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N
|
|
20241129,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,477,-3,5,-0.62,7661921,16159,37.68,480,483,467,624,336,480,474.16,0.25,0,-680,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,566,4.38,0.66,03,0.01,109.00,718.00,632,20240102,-24.53,408,20241115,16.91,632,-24.53,20240102,408,16.91,20241115,632,-24.53,20240102,408,16.91,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N
|
|
20241129,100139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,479,-1,5,-0.21,7495151,15810,36.87,480,483,467,624,336,480,474.08,0.25,0,-421,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,568,4.39,0.67,03,0.01,109.00,718.00,632,20240102,-24.21,408,20241115,17.40,632,-24.21,20240102,408,17.40,20241115,632,-24.21,20240102,408,17.40,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N
|
|
20241129,090139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,0,3,0.00,86400,180,0.42,480,480,480,624,336,480,480.00,0.25,0,-26,492,486,479,473,466,486,473,593,144,500,340,1,1,118583005,569,4.40,0.67,03,0.00,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,301292,N,N,1,N,00,N
|
|
20241128,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,0,3,0.00,20441734,42883,52.05,480,485,472,624,336,480,476.69,0.25,0,-354,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,569,4.40,0.67,03,0.04,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,301646,N,N,1,N,00,N
|
|
20241128,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,479,-1,5,-0.21,18340303,38499,46.73,480,485,472,624,336,480,476.38,0.25,0,-127,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,568,4.39,0.67,03,0.03,109.00,718.00,632,20240102,-24.21,408,20241115,17.40,632,-24.21,20240102,408,17.40,20241115,632,-24.21,20240102,408,17.40,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N
|
|
20241128,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,0,3,0.00,17970212,37726,45.79,480,485,472,624,336,480,476.33,0.25,0,37,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,569,4.40,0.67,03,0.03,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N
|
|
20241128,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-4,5,-0.83,16666875,35007,42.49,480,485,472,624,336,480,476.10,0.25,0,339,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,564,4.37,0.66,03,0.03,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N
|
|
20241128,120140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,477,-3,5,-0.62,16060121,33733,40.94,480,485,472,624,336,480,476.10,0.25,0,339,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,566,4.38,0.66,03,0.03,109.00,718.00,632,20240102,-24.53,408,20241115,16.91,632,-24.53,20240102,408,16.91,20241115,632,-24.53,20240102,408,16.91,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N
|
|
20241128,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,477,-3,5,-0.62,14386459,30226,36.69,480,485,472,624,336,480,475.96,0.25,0,467,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,566,4.38,0.66,03,0.03,109.00,718.00,632,20240102,-24.53,408,20241115,16.91,632,-24.53,20240102,408,16.91,20241115,632,-24.53,20240102,408,16.91,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N
|
|
20241128,100138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,473,-7,5,-1.46,12467054,26193,31.79,480,485,472,624,336,480,475.97,0.25,0,75,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,561,4.34,0.66,03,0.02,109.00,718.00,632,20240102,-25.16,408,20241115,15.93,632,-25.16,20240102,408,15.93,20241115,632,-25.16,20240102,408,15.93,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N
|
|
20241128,090138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,0,3,0.00,1920,4,0.00,480,480,480,624,336,480,480.00,0.25,0,0,487,483,479,475,471,481,473,593,144,500,340,1,1,118583005,569,4.40,0.67,03,0.00,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,301646,N,N,0,N,00,N
|
|
20241127,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,-6,5,-1.23,39390330,82392,13.12,481,483,475,631,341,486,478.08,0.25,0,869,512,498,474,460,436,506,468,593,145,500,340,1,1,118583005,569,4.40,0.67,03,0.07,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,300777,N,N,2,N,00,N
|
|
20241127,150139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-10,5,-2.06,31647196,66229,10.55,481,483,475,631,341,486,477.84,0.25,0,5069,512,498,474,460,436,506,468,593,145,500,340,1,1,118583005,564,4.37,0.66,03,0.06,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,300777,N,N,2,N,00,N
|
|
20241127,140138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-10,5,-2.06,30937992,64741,10.31,481,483,475,631,341,486,477.87,0.25,0,5069,512,498,474,460,436,506,468,593,145,500,340,1,1,118583005,564,4.37,0.66,03,0.05,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,300777,N,N,2,N,00,N
|
|
20241127,130137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,-10,5,-2.06,30770220,64390,10.25,481,483,475,631,341,486,477.87,0.25,0,5211,512,498,474,460,436,506,468,593,145,500,340,1,1,118583005,564,4.37,0.66,03,0.05,109.00,718.00,632,20240102,-24.68,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,300777,N,N,2,N,00,N
|
|
20241127,120138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,479,-7,5,-1.44,28247875,59094,9.41,481,483,475,631,341,486,478.02,0.25,0,5264,512,498,474,460,436,506,468,593,145,500,340,1,1,118583005,568,4.39,0.67,03,0.05,109.00,718.00,632,20240102,-24.21,408,20241115,17.40,632,-24.21,20240102,408,17.40,20241115,632,-24.21,20240102,408,17.40,20241115,0.00,N,002630,500,592 억,,300777,N,N,2,N,00,N
|
|
20241127,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,475,-11,5,-2.26,27462516,57445,9.15,481,483,475,631,341,486,478.07,0.25,0,5284,512,498,474,460,436,506,468,593,145,500,340,1,1,118583005,563,4.36,0.66,03,0.05,109.00,718.00,632,20240102,-24.84,408,20241115,16.42,632,-24.84,20240102,408,16.42,20241115,632,-24.84,20240102,408,16.42,20241115,0.00,N,002630,500,592 억,,300777,N,N,2,N,00,N
|
|
20241127,100137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,480,-6,5,-1.23,12366881,25822,4.11,481,483,476,631,341,486,478.93,0.25,0,5891,512,498,474,460,436,506,468,593,145,500,340,1,1,118583005,569,4.40,0.67,03,0.02,109.00,718.00,632,20240102,-24.05,408,20241115,17.65,632,-24.05,20240102,408,17.65,20241115,632,-24.05,20240102,408,17.65,20241115,0.00,N,002630,500,592 억,,300777,N,N,2,N,00,N
|
|
20241127,090138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,478,-8,5,-1.65,1482738,3087,0.49,481,481,476,631,341,486,480.32,0.25,0,176,512,498,474,460,436,506,468,593,145,500,340,1,1,118583005,567,4.39,0.67,03,0.00,109.00,718.00,632,20240102,-24.37,408,20241115,17.16,632,-24.37,20240102,408,17.16,20241115,632,-24.37,20240102,408,17.16,20241115,0.00,N,002630,500,592 억,,300777,N,N,2,N,00,N
|
|
20241126,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,486,10,2,2.10,292928383,627117,52.73,467,488,450,618,334,476,467.09,0.24,0,11512,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,576,4.46,0.68,03,0.53,109.00,718.00,688,20231117,-29.36,408,20241115,19.12,632,-23.10,20240102,408,19.12,20241115,632,-23.10,20240102,408,19.12,20241115,0.00,N,002630,500,592 억,,289265,N,N,2,N,00,N
|
|
20241126,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,477,1,2,0.21,217562600,471198,39.62,467,478,450,618,334,476,461.72,0.24,0,7875,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,566,4.38,0.66,03,0.40,109.00,718.00,688,20231117,-30.67,408,20241115,16.91,632,-24.53,20240102,408,16.91,20241115,632,-24.53,20240102,408,16.91,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N
|
|
20241126,140137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,469,-7,5,-1.47,186852800,406787,34.21,467,478,450,618,334,476,459.34,0.24,0,8359,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,556,4.30,0.65,03,0.34,109.00,718.00,688,20231117,-31.83,408,20241115,14.95,632,-25.79,20240102,408,14.95,20241115,632,-25.79,20240102,408,14.95,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N
|
|
20241126,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,475,-1,5,-0.21,164426846,359329,30.22,467,478,450,618,334,476,457.59,0.24,0,9343,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,563,4.36,0.66,03,0.30,109.00,718.00,688,20231117,-30.96,408,20241115,16.42,632,-24.84,20240102,408,16.42,20241115,632,-24.84,20240102,408,16.42,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N
|
|
20241126,120138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-16,5,-3.36,140459355,308209,25.92,467,467,450,618,334,476,455.73,0.24,0,8446,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,545,4.22,0.64,03,0.26,109.00,718.00,688,20231117,-33.14,408,20241115,12.75,632,-27.22,20240102,408,12.75,20241115,632,-27.22,20240102,408,12.75,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N
|
|
20241126,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-21,5,-4.41,126091011,276710,23.27,467,467,450,618,334,476,455.68,0.24,0,10645,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,540,4.17,0.63,03,0.23,109.00,718.00,688,20231117,-33.87,408,20241115,11.52,632,-28.01,20240102,408,11.52,20241115,632,-28.01,20240102,408,11.52,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N
|
|
20241126,100139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-21,5,-4.41,119114819,261258,21.97,467,467,450,618,334,476,455.93,0.24,0,10133,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,540,4.17,0.63,03,0.22,109.00,718.00,688,20231117,-33.87,408,20241115,11.52,632,-28.01,20240102,408,11.52,20241115,632,-28.01,20240102,408,11.52,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N
|
|
20241126,090138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,-19,5,-3.99,33974769,73651,6.19,467,467,457,618,334,476,461.29,0.24,0,6771,564,519,479,434,394,542,457,593,142,500,340,1,1,118583005,542,4.19,0.64,03,0.06,109.00,718.00,688,20231117,-33.58,408,20241115,12.01,632,-27.69,20240102,408,12.01,20241115,632,-27.69,20240102,408,12.01,20241115,0.00,N,002630,500,592 억,,289265,N,N,1,N,00,N
|
|
20241125,160136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,476,36,2,8.18,567034615,1166803,2562.15,442,524,439,572,308,440,485.98,0.24,0,5596,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,564,4.37,0.66,03,0.98,109.00,718.00,688,20231117,-30.81,408,20241115,16.67,632,-24.68,20240102,408,16.67,20241115,632,-24.68,20240102,408,16.67,20241115,0.00,N,002630,500,592 억,,283669,N,N,1,N,00,N
|
|
20241125,150137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,468,28,2,6.36,505179196,1036422,2275.85,442,524,439,572,308,440,487.43,0.24,0,16450,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,555,4.29,0.65,03,0.87,109.00,718.00,688,20231117,-31.98,408,20241115,14.71,632,-25.95,20240102,408,14.71,20241115,632,-25.95,20240102,408,14.71,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N
|
|
20241125,140138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,448,8,2,1.82,53654310,119323,262.02,442,460,439,572,308,440,449.66,0.24,0,-1977,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,531,4.11,0.62,03,0.10,109.00,718.00,688,20231117,-34.88,408,20241115,9.80,632,-29.11,20240102,408,9.80,20241115,632,-29.11,20240102,408,9.80,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N
|
|
20241125,130137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,10,2,2.27,32321922,72450,159.09,442,459,439,572,308,440,446.13,0.24,0,-1965,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,534,4.13,0.63,03,0.06,109.00,718.00,688,20231117,-34.59,408,20241115,10.29,632,-28.80,20240102,408,10.29,20241115,632,-28.80,20240102,408,10.29,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N
|
|
20241125,120137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,446,6,2,1.36,26560945,59592,130.86,442,459,439,572,308,440,445.71,0.24,0,-1733,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,529,4.09,0.62,03,0.05,109.00,718.00,688,20231117,-35.17,408,20241115,9.31,632,-29.43,20240102,408,9.31,20241115,632,-29.43,20240102,408,9.31,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N
|
|
20241125,110137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,447,7,2,1.59,25668075,57589,126.46,442,459,439,572,308,440,445.71,0.24,0,-1552,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,530,4.10,0.62,03,0.05,109.00,718.00,688,20231117,-35.03,408,20241115,9.56,632,-29.27,20240102,408,9.56,20241115,632,-29.27,20240102,408,9.56,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N
|
|
20241125,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,447,7,2,1.59,25038558,56177,123.36,442,459,439,572,308,440,445.71,0.24,0,-1552,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,530,4.10,0.62,03,0.05,109.00,718.00,688,20231117,-35.03,408,20241115,9.56,632,-29.27,20240102,408,9.56,20241115,632,-29.27,20240102,408,9.56,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N
|
|
20241125,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,441,1,2,0.23,312931,708,1.55,442,442,441,572,308,440,441.99,0.24,0,-110,451,445,438,432,425,448,435,593,132,500,310,1,1,118583005,523,4.05,0.61,03,0.00,109.00,718.00,688,20231117,-35.90,408,20241115,8.09,632,-30.22,20240102,408,8.09,20241115,632,-30.22,20240102,408,8.09,20241115,0.00,N,002630,500,592 억,,283669,N,N,0,N,00,N
|
|
20241122,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,440,0,3,0.00,19979138,45510,33.62,436,444,431,572,308,440,439.01,0.24,0,-2583,456,448,444,436,432,446,434,593,132,500,310,1,1,118583005,522,4.04,0.61,03,0.04,109.00,718.00,688,20231117,-36.05,408,20241115,7.84,632,-30.38,20240102,408,7.84,20241115,632,-30.38,20240102,408,7.84,20241115,0.00,N,002630,500,592 억,,286252,N,N,0,N,00,N
|
|
20241122,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,437,-3,5,-0.68,14053984,31942,23.60,436,444,431,572,308,440,439.98,0.24,0,365,456,448,444,436,432,446,434,593,132,500,310,1,1,118583005,518,4.01,0.61,03,0.03,109.00,718.00,688,20231117,-36.48,408,20241115,7.11,632,-30.85,20240102,408,7.11,20241115,632,-30.85,20240102,408,7.11,20241115,0.00,N,002630,500,592 억,,286252,N,N,0,N,00,N
|
|
20241122,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,440,0,3,0.00,11708088,26580,19.64,436,444,431,572,308,440,440.48,0.24,0,-2316,456,448,444,436,432,446,434,593,132,500,310,1,1,118583005,522,4.04,0.61,03,0.02,109.00,718.00,688,20231117,-36.05,408,20241115,7.84,632,-30.38,20240102,408,7.84,20241115,632,-30.38,20240102,408,7.84,20241115,0.00,N,002630,500,592 억,,286252,N,N,0,N,00,N
|
|
20241122,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,444,4,2,0.91,11217498,25466,18.81,436,444,431,572,308,440,440.49,0.24,0,-2184,456,448,444,436,432,446,434,593,132,500,310,1,1,118583005,527,4.07,0.62,03,0.02,109.00,718.00,688,20231117,-35.47,408,20241115,8.82,632,-29.75,20240102,408,8.82,20241115,632,-29.75,20240102,408,8.82,20241115,0.00,N,002630,500,592 억,,286252,N,N,0,N,00,N
|
|
20241122,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,440,0,3,0.00,10592639,24046,17.76,436,444,431,572,308,440,440.52,0.24,0,-2168,456,448,444,436,432,446,434,593,132,500,310,1,1,118583005,522,4.04,0.61,03,0.02,109.00,718.00,688,20231117,-36.05,408,20241115,7.84,632,-30.38,20240102,408,7.84,20241115,632,-30.38,20240102,408,7.84,20241115,0.00,N,002630,500,592 억,,286252,N,N,0,N,00,N
|
|
20241122,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,441,1,2,0.23,6991202,15902,11.75,436,444,431,572,308,440,439.64,0.24,0,-1995,456,448,444,436,432,446,434,593,132,500,310,1,1,118583005,523,4.05,0.61,03,0.01,109.00,718.00,688,20231117,-35.90,408,20241115,8.09,632,-30.22,20240102,408,8.09,20241115,632,-30.22,20240102,408,8.09,20241115,0.00,N,002630,500,592 억,,286252,N,N,0,N,00,N
|
|
20241122,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,441,1,2,0.23,5849182,13318,9.84,436,444,431,572,308,440,439.19,0.24,0,-1892,456,448,444,436,432,446,434,593,132,500,310,1,1,118583005,523,4.05,0.61,03,0.01,109.00,718.00,688,20231117,-35.90,408,20241115,8.09,632,-30.22,20240102,408,8.09,20241115,632,-30.22,20240102,408,8.09,20241115,0.00,N,002630,500,592 억,,286252,N,N,0,N,00,N
|
|
20241122,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,444,4,2,0.91,4019260,9174,6.78,436,444,431,572,308,440,438.11,0.24,0,-1049,456,448,444,436,432,446,434,593,132,500,310,1,1,118583005,527,4.07,0.62,03,0.01,109.00,718.00,688,20231117,-35.47,408,20241115,8.82,632,-29.75,20240102,408,8.82,20241115,632,-29.75,20240102,408,8.82,20241115,0.00,N,002630,500,592 억,,286252,N,N,0,N,00,N
|
|
20241121,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,440,-12,5,-2.65,57224315,129162,162.04,447,452,440,587,317,452,443.04,0.24,0,2289,470,461,454,445,438,457,441,593,135,500,320,1,1,118583005,522,4.04,0.61,03,0.11,109.00,718.00,688,20231117,-36.05,408,20241115,7.84,632,-30.38,20240102,408,7.84,20241115,632,-30.38,20240102,408,7.84,20241115,0.00,N,002630,500,592 억,,283963,N,N,3,N,00,N
|
|
20241121,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,448,-4,5,-0.88,46617311,105107,131.86,447,452,440,587,317,452,443.52,0.24,0,2883,470,461,454,445,438,457,441,593,135,500,320,1,1,118583005,531,4.11,0.62,03,0.09,109.00,718.00,688,20231117,-34.88,408,20241115,9.80,632,-29.11,20240102,408,9.80,20241115,632,-29.11,20240102,408,9.80,20241115,0.00,N,002630,500,592 억,,283963,N,N,3,N,00,N
|
|
20241121,140135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,446,-6,5,-1.33,41324017,93231,116.96,447,452,440,587,317,452,443.24,0.24,0,3324,470,461,454,445,438,457,441,593,135,500,320,1,1,118583005,529,4.09,0.62,03,0.08,109.00,718.00,688,20231117,-35.17,408,20241115,9.31,632,-29.43,20240102,408,9.31,20241115,632,-29.43,20240102,408,9.31,20241115,0.00,N,002630,500,592 억,,283963,N,N,3,N,00,N
|
|
20241121,130135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,449,-3,5,-0.66,40331585,91020,114.19,447,452,440,587,317,452,443.11,0.24,0,5248,470,461,454,445,438,457,441,593,135,500,320,1,1,118583005,532,4.12,0.63,03,0.08,109.00,718.00,688,20231117,-34.74,408,20241115,10.05,632,-28.96,20240102,408,10.05,20241115,632,-28.96,20240102,408,10.05,20241115,0.00,N,002630,500,592 억,,283963,N,N,3,N,00,N
|
|
20241121,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,441,-11,5,-2.43,39359728,88851,111.47,447,452,440,587,317,452,442.99,0.24,0,5248,470,461,454,445,438,457,441,593,135,500,320,1,1,118583005,523,4.05,0.61,03,0.07,109.00,718.00,688,20231117,-35.90,408,20241115,8.09,632,-30.22,20240102,408,8.09,20241115,632,-30.22,20240102,408,8.09,20241115,0.00,N,002630,500,592 억,,283963,N,N,3,N,00,N
|
|
20241121,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,447,-5,5,-1.11,36199127,81713,102.51,447,452,440,587,317,452,443.00,0.24,0,5259,470,461,454,445,438,457,441,593,135,500,320,1,1,118583005,530,4.10,0.62,03,0.07,109.00,718.00,688,20231117,-35.03,408,20241115,9.56,632,-29.27,20240102,408,9.56,20241115,632,-29.27,20240102,408,9.56,20241115,0.00,N,002630,500,592 억,,283963,N,N,3,N,00,N
|
|
20241121,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,442,-10,5,-2.21,27422022,62036,77.83,447,452,440,587,317,452,442.03,0.24,0,8810,470,461,454,445,438,457,441,593,135,500,320,1,1,118583005,524,4.06,0.62,03,0.05,109.00,718.00,688,20231117,-35.76,408,20241115,8.33,632,-30.06,20240102,408,8.33,20241115,632,-30.06,20240102,408,8.33,20241115,0.00,N,002630,500,592 억,,283963,N,N,3,N,00,N
|
|
20241121,090134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,447,-5,5,-1.11,1140744,2552,3.20,447,447,447,587,317,452,447.00,0.24,0,219,470,461,454,445,438,457,441,593,135,500,320,1,1,118583005,530,4.10,0.62,03,0.00,109.00,718.00,688,20231117,-35.03,408,20241115,9.56,632,-29.27,20240102,408,9.56,20241115,632,-29.27,20240102,408,9.56,20241115,0.00,N,002630,500,592 억,,283963,N,N,3,N,00,N
|
|
20241120,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,-12,5,-2.59,36000369,79712,76.92,458,463,447,603,325,464,451.63,0.24,0,-237,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,536,4.15,0.63,03,0.07,109.00,718.00,688,20231117,-34.30,408,20241115,10.78,632,-28.48,20240102,408,10.78,20241115,632,-28.48,20240102,408,10.78,20241115,0.00,N,002630,500,592 억,,284200,N,N,3,N,00,N
|
|
20241120,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,-12,5,-2.59,29448937,65108,62.82,458,463,448,603,325,464,452.31,0.24,0,3375,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,536,4.15,0.63,03,0.05,109.00,718.00,688,20231117,-34.30,408,20241115,10.78,632,-28.48,20240102,408,10.78,20241115,632,-28.48,20240102,408,10.78,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N
|
|
20241120,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,449,-15,5,-3.23,28275405,62494,60.30,458,463,448,603,325,464,452.45,0.24,0,3375,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,532,4.12,0.63,03,0.05,109.00,718.00,688,20231117,-34.74,408,20241115,10.05,632,-28.96,20240102,408,10.05,20241115,632,-28.96,20240102,408,10.05,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N
|
|
20241120,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-6,5,-1.29,19179692,42284,40.80,458,463,450,603,325,464,453.59,0.24,0,328,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,543,4.20,0.64,03,0.04,109.00,718.00,688,20231117,-33.43,408,20241115,12.25,632,-27.53,20240102,408,12.25,20241115,632,-27.53,20240102,408,12.25,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N
|
|
20241120,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,-7,5,-1.51,16509855,36409,35.13,458,463,450,603,325,464,453.46,0.24,0,393,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,542,4.19,0.64,03,0.03,109.00,718.00,688,20231117,-33.58,408,20241115,12.01,632,-27.69,20240102,408,12.01,20241115,632,-27.69,20240102,408,12.01,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N
|
|
20241120,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,-10,5,-2.16,10480278,23140,22.33,458,463,450,603,325,464,452.91,0.24,0,1282,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,538,4.17,0.63,03,0.02,109.00,718.00,688,20231117,-34.01,408,20241115,11.27,632,-28.16,20240102,408,11.27,20241115,632,-28.16,20240102,408,11.27,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N
|
|
20241120,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,-12,5,-2.59,5806363,12794,12.35,458,463,451,603,325,464,453.83,0.24,0,2669,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,536,4.15,0.63,03,0.01,109.00,718.00,688,20231117,-34.30,408,20241115,10.78,632,-28.48,20240102,408,10.78,20241115,632,-28.48,20240102,408,10.78,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N
|
|
20241120,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-6,5,-1.29,122286,267,0.26,458,458,458,603,325,464,458.00,0.24,0,-6,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,543,4.20,0.64,03,0.00,109.00,718.00,688,20231117,-33.43,408,20241115,12.25,632,-27.53,20240102,408,12.25,20241115,632,-27.53,20240102,408,12.25,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N
|
|
20241119,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,-1,5,-0.22,47228028,102998,13.81,464,475,450,604,326,465,458.53,0.24,0,-1882,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.09,109.00,718.00,688,20231117,-32.56,408,20241115,13.73,632,-26.58,20240102,408,13.73,20241115,632,-26.58,20240102,408,13.73,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N
|
|
20241119,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-12,5,-2.58,39671206,86450,11.59,464,475,450,604,326,465,458.89,0.24,0,-1374,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,537,4.16,0.63,03,0.07,109.00,718.00,688,20231117,-34.16,408,20241115,11.03,632,-28.32,20240102,408,11.03,20241115,632,-28.32,20240102,408,11.03,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N
|
|
20241119,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-7,5,-1.51,22689756,48967,6.57,464,475,458,604,326,465,463.37,0.24,0,111,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,543,4.20,0.64,03,0.04,109.00,718.00,688,20231117,-33.43,408,20241115,12.25,632,-27.53,20240102,408,12.25,20241115,632,-27.53,20240102,408,12.25,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N
|
|
20241119,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,-4,5,-0.86,13704283,29411,3.94,464,475,458,604,326,465,465.96,0.24,0,-74,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,547,4.23,0.64,03,0.02,109.00,718.00,688,20231117,-32.99,408,20241115,12.99,632,-27.06,20240102,408,12.99,20241115,632,-27.06,20240102,408,12.99,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N
|
|
20241119,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,465,0,3,0.00,12853173,27565,3.70,464,475,458,604,326,465,466.29,0.24,0,28,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,551,4.27,0.65,03,0.02,109.00,718.00,688,20231117,-32.41,408,20241115,13.97,632,-26.42,20240102,408,13.97,20241115,632,-26.42,20240102,408,13.97,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N
|
|
20241119,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,-4,5,-0.86,10319537,22099,2.96,464,475,458,604,326,465,466.97,0.24,0,865,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,547,4.23,0.64,03,0.02,109.00,718.00,688,20231117,-32.99,408,20241115,12.99,632,-27.06,20240102,408,12.99,20241115,632,-27.06,20240102,408,12.99,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N
|
|
20241119,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-5,5,-1.08,8811726,18831,2.53,464,475,460,604,326,465,467.94,0.24,0,634,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,545,4.22,0.64,03,0.02,109.00,718.00,688,20231117,-33.14,408,20241115,12.75,632,-27.22,20240102,408,12.75,20241115,632,-27.22,20240102,408,12.75,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N
|
|
20241119,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,-1,5,-0.22,64960,140,0.02,464,464,464,604,326,465,464.00,0.24,0,-135,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.00,109.00,718.00,688,20231117,-32.56,408,20241115,13.73,632,-26.58,20240102,408,13.73,20241115,632,-26.58,20240102,408,13.73,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N
|
|
20241118,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,465,45,2,10.71,334066741,745599,220.60,420,476,414,546,294,420,448.05,0.24,0,2448,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,551,4.27,0.65,03,0.63,109.00,718.00,688,20231117,-32.41,408,20241115,13.97,632,-26.42,20240102,408,13.97,20241115,632,-26.42,20240102,408,13.97,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N
|
|
20241118,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,43,2,10.24,326485298,729086,215.72,420,476,414,546,294,420,447.80,0.24,0,-1778,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,549,4.25,0.64,03,0.61,109.00,718.00,688,20231117,-32.70,408,20241115,13.48,632,-26.74,20240102,408,13.48,20241115,632,-26.74,20240102,408,13.48,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N
|
|
20241118,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,41,2,9.76,306545454,686320,203.07,420,476,414,546,294,420,446.65,0.24,0,885,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,547,4.23,0.64,03,0.58,109.00,718.00,688,20231117,-32.99,408,20241115,12.99,632,-27.06,20240102,408,12.99,20241115,632,-27.06,20240102,408,12.99,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N
|
|
20241118,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,36,2,8.57,232839235,528988,156.51,420,462,414,546,294,420,440.16,0.24,0,3198,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,541,4.18,0.64,03,0.45,109.00,718.00,688,20231117,-33.72,408,20241115,11.76,632,-27.85,20240102,408,11.76,20241115,632,-27.85,20240102,408,11.76,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N
|
|
20241118,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,30,2,7.14,225097114,511854,151.45,420,462,414,546,294,420,439.77,0.24,0,2923,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,534,4.13,0.63,03,0.43,109.00,718.00,688,20231117,-34.59,408,20241115,10.29,632,-28.80,20240102,408,10.29,20241115,632,-28.80,20240102,408,10.29,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N
|
|
20241118,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,33,2,7.86,222291356,505645,149.61,420,462,414,546,294,420,439.62,0.24,0,3419,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,537,4.16,0.63,03,0.43,109.00,718.00,688,20231117,-34.16,408,20241115,11.03,632,-28.32,20240102,408,11.03,20241115,632,-28.32,20240102,408,11.03,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N
|
|
20241118,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,439,19,2,4.52,106678673,248986,73.67,420,440,414,546,294,420,428.45,0.24,0,5625,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,521,4.03,0.61,03,0.21,109.00,718.00,688,20231117,-36.19,408,20241115,7.60,632,-30.54,20240102,408,7.60,20241115,632,-30.54,20240102,408,7.60,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N
|
|
20241118,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,420,0,3,0.00,7854420,18701,5.53,420,420,420,546,294,420,420.00,0.24,0,0,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,498,3.85,0.58,03,0.02,109.00,718.00,688,20231117,-38.95,408,20241115,2.94,632,-33.54,20240102,408,2.94,20241115,632,-33.54,20240102,408,2.94,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N
|
|
20241115,160133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,420,-34,5,-7.49,148036496,337820,536.62,454,460,408,590,318,454,438.21,0.23,0,8841,462,458,451,447,440,460,449,593,136,500,320,1,1,118583005,498,3.85,0.58,03,0.28,109.00,718.00,688,20231117,-38.95,408,20241115,2.94,632,-33.54,20240102,408,2.94,20241115,688,-38.95,20231117,408,2.94,20241115,0.00,N,002630,500,592 억,,274801,N,N,0,N,00,N
|
|
20241115,150135,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,453,-1,5,-0.22,83872244,187612,298.02,454,460,432,590,318,454,447.05,0.23,0,1653,462,458,451,447,440,460,449,593,136,500,320,1,1,118583005,537,4.16,0.63,03,0.16,109.00,718.00,688,20231117,-34.16,432,20241115,4.86,632,-28.32,20240102,432,4.86,20241115,688,-34.16,20231117,432,4.86,20241115,0.00,N,002630,500,592 억,,274801,N,N,0,N,00,N
|
|
20241115,140134,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,456,2,2,0.44,68742381,154530,245.47,454,457,432,590,318,454,444.85,0.23,0,-642,462,458,451,447,440,460,449,593,136,500,320,1,1,118583005,541,4.18,0.64,03,0.13,109.00,718.00,688,20231117,-33.72,432,20241115,5.56,632,-27.85,20240102,432,5.56,20241115,688,-33.72,20231117,432,5.56,20241115,0.00,N,002630,500,592 억,,274801,N,N,0,N,00,N
|
|
20241115,130134,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,451,-3,5,-0.66,59975481,135275,214.88,454,457,432,590,318,454,443.36,0.23,0,971,462,458,451,447,440,460,449,593,136,500,320,1,1,118583005,535,4.14,0.63,03,0.11,109.00,718.00,688,20231117,-34.45,432,20241115,4.40,632,-28.64,20240102,432,4.40,20241115,688,-34.45,20231117,432,4.40,20241115,0.00,N,002630,500,592 억,,274801,N,N,0,N,00,N
|
|
20241115,120134,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,446,-8,5,-1.76,46042521,104134,165.42,454,457,432,590,318,454,442.15,0.23,0,1891,462,458,451,447,440,460,449,593,136,500,320,1,1,118583005,529,4.09,0.62,03,0.09,109.00,718.00,688,20231117,-35.17,432,20241115,3.24,632,-29.43,20240102,432,3.24,20241115,688,-35.17,20231117,432,3.24,20241115,0.00,N,002630,500,592 억,,274801,N,N,0,N,00,N
|
|
20241115,110133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,445,-9,5,-1.98,40189479,90969,144.50,454,457,432,590,318,454,441.79,0.23,0,3352,462,458,451,447,440,460,449,593,136,500,320,1,1,118583005,528,4.08,0.62,03,0.08,109.00,718.00,688,20231117,-35.32,432,20241115,3.01,632,-29.59,20240102,432,3.01,20241115,688,-35.32,20231117,432,3.01,20241115,0.00,N,002630,500,592 억,,274801,N,N,0,N,00,N
|
|
20241115,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,-4,5,-0.88,11272170,24863,39.49,454,457,450,590,318,454,453.37,0.23,0,-814,462,458,451,447,440,460,449,593,136,500,320,1,1,118583005,534,4.13,0.63,03,0.02,109.00,718.00,688,20231117,-34.59,441,20241112,2.04,632,-28.80,20240102,441,2.04,20241112,688,-34.59,20231117,441,2.04,20241112,0.00,N,002630,500,592 억,,274801,N,N,0,N,00,N
|
|
20241115,090204,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,0,3,0.00,4907286,10809,17.17,454,454,454,590,318,454,454.00,0.23,0,0,462,458,451,447,440,460,449,593,136,500,320,1,1,118583005,538,4.17,0.63,03,0.01,109.00,718.00,688,20231117,-34.01,441,20241112,2.95,632,-28.16,20240102,441,2.95,20241112,688,-34.01,20231117,441,2.95,20241112,0.00,N,002630,500,592 억,,274801,N,N,0,N,00,N
|
|
20241114,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,1,2,0.22,24320997,53951,37.12,452,455,445,587,317,452,450.80,0.23,0,-357,462,456,449,443,436,460,447,593,135,500,320,1,1,118583005,537,4.16,0.63,03,0.05,109.00,718.00,688,20231117,-34.16,441,20241112,2.72,632,-28.32,20240102,441,2.72,20241112,688,-34.16,20231117,441,2.72,20241112,0.00,N,002630,500,592 억,,275823,N,N,0,N,00,N
|
|
20241114,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,1,2,0.22,22352520,49541,34.08,452,455,447,587,317,452,451.19,0.23,0,-581,462,456,449,443,436,460,447,593,135,500,320,1,1,118583005,537,4.16,0.63,03,0.04,109.00,718.00,688,20231117,-34.16,441,20241112,2.72,632,-28.32,20240102,441,2.72,20241112,688,-34.16,20231117,441,2.72,20241112,0.00,N,002630,500,592 억,,275823,N,N,0,N,00,N
|
|
20241114,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,2,2,0.44,19076181,42252,29.07,452,455,447,587,317,452,451.49,0.23,0,-1614,462,456,449,443,436,460,447,593,135,500,320,1,1,118583005,538,4.17,0.63,03,0.04,109.00,718.00,688,20231117,-34.01,441,20241112,2.95,632,-28.16,20240102,441,2.95,20241112,688,-34.01,20231117,441,2.95,20241112,0.00,N,002630,500,592 억,,275823,N,N,0,N,00,N
|
|
20241114,130133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,2,2,0.44,17195291,38088,26.20,452,455,447,587,317,452,451.46,0.23,0,-1599,462,456,449,443,436,460,447,593,135,500,320,1,1,118583005,538,4.17,0.63,03,0.03,109.00,718.00,688,20231117,-34.01,441,20241112,2.95,632,-28.16,20240102,441,2.95,20241112,688,-34.01,20231117,441,2.95,20241112,0.00,N,002630,500,592 억,,275823,N,N,0,N,00,N
|
|
20241114,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,2,2,0.44,11297850,25031,17.22,452,455,447,587,317,452,451.35,0.23,0,-1519,462,456,449,443,436,460,447,593,135,500,320,1,1,118583005,538,4.17,0.63,03,0.02,109.00,718.00,688,20231117,-34.01,441,20241112,2.95,632,-28.16,20240102,441,2.95,20241112,688,-34.01,20231117,441,2.95,20241112,0.00,N,002630,500,592 억,,275823,N,N,0,N,00,N
|
|
20241114,110134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,0,3,0.00,8405684,18650,12.83,452,452,447,587,317,452,450.71,0.23,0,-1148,462,456,449,443,436,460,447,593,135,500,320,1,1,118583005,536,4.15,0.63,03,0.02,109.00,718.00,688,20231117,-34.30,441,20241112,2.49,632,-28.48,20240102,441,2.49,20241112,688,-34.30,20231117,441,2.49,20241112,0.00,N,002630,500,592 억,,275823,N,N,0,N,00,N
|
|
20241114,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,0,3,0.00,297868,659,0.45,452,452,452,587,317,452,452.00,0.23,0,0,462,456,449,443,436,460,447,593,135,500,320,1,1,118583005,536,4.15,0.63,03,0.00,109.00,718.00,688,20231117,-34.30,441,20241112,2.49,632,-28.48,20240102,441,2.49,20241112,688,-34.30,20231117,441,2.49,20241112,0.00,N,002630,500,592 억,,275823,N,N,0,N,00,N
|
|
20241114,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,0,3,0.00,0,0,0.00,0,0,0,587,317,452,0.00,0.23,0,0,462,456,449,443,436,460,447,593,135,500,320,1,1,118583005,536,4.15,0.63,03,0.00,109.00,718.00,688,20231117,-34.30,441,20241112,2.49,632,-28.48,20240102,441,2.49,20241112,688,-34.30,20231117,441,2.49,20241112,0.00,N,002630,500,592 억,,275823,N,N,0,N,00,N
|
|
20241112,160131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,445,-10,5,-2.20,96044695,215356,166.22,456,456,441,591,319,455,445.98,0.23,0,-872,473,464,457,448,441,460,444,593,136,500,320,1,1,118583005,528,4.08,0.62,03,0.18,109.00,718.00,688,20231117,-35.32,441,20241112,0.91,632,-29.59,20240102,441,0.91,20241112,688,-35.32,20231117,441,0.91,20241112,0.00,N,002630,500,592 억,,275968,N,N,0,N,00,N
|
|
20241112,150132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,445,-10,5,-2.20,72538678,162193,125.18,456,456,444,591,319,455,447.24,0.23,0,-1771,473,464,457,448,441,460,444,593,136,500,320,1,1,118583005,528,4.08,0.62,03,0.14,109.00,718.00,688,20231117,-35.32,444,20241112,0.23,632,-29.59,20240102,444,0.23,20241112,688,-35.32,20231117,444,0.23,20241112,0.00,N,002630,500,592 억,,275968,N,N,0,N,00,N
|
|
20241112,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-4,5,-0.88,51289006,114680,88.51,456,456,445,591,319,455,447.24,0.23,0,1620,473,464,457,448,441,460,444,593,136,500,320,1,1,118583005,535,4.14,0.63,03,0.10,109.00,718.00,688,20231117,-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,,275968,N,N,0,N,00,N
|
|
20241112,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-4,5,-0.88,50520116,112975,87.20,456,456,445,591,319,455,447.18,0.23,0,1685,473,464,457,448,441,460,444,593,136,500,320,1,1,118583005,535,4.14,0.63,03,0.10,109.00,718.00,688,20231117,-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,,275968,N,N,0,N,00,N
|
|
20241112,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,450,-5,5,-1.10,32615357,72840,56.22,456,456,445,591,319,455,447.77,0.23,0,1805,473,464,457,448,441,460,444,593,136,500,320,1,1,118583005,534,4.13,0.63,03,0.06,109.00,718.00,688,20231117,-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,,275968,N,N,0,N,00,N
|
|
20241112,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,446,-9,5,-1.98,24354902,54345,41.94,456,456,445,591,319,455,448.15,0.23,0,839,473,464,457,448,441,460,444,593,136,500,320,1,1,118583005,529,4.09,0.62,03,0.05,109.00,718.00,688,20231117,-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,,275968,N,N,0,N,00,N
|
|
20241112,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,447,-8,5,-1.76,11238953,24989,19.29,456,456,445,591,319,455,449.76,0.23,0,-324,473,464,457,448,441,460,444,593,136,500,320,1,1,118583005,530,4.10,0.62,03,0.02,109.00,718.00,688,20231117,-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,,275968,N,N,0,N,00,N
|
|
20241112,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,1,2,0.22,414960,910,0.70,456,456,456,591,319,455,456.00,0.23,0,-129,473,464,457,448,441,460,444,593,136,500,320,1,1,118583005,541,4.18,0.64,03,0.00,109.00,718.00,688,20231117,-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,,275968,N,N,0,N,00,N
|
|
20241111,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-7,5,-1.52,58968220,129564,205.18,462,466,450,600,324,462,455.13,0.23,0,12,470,466,464,460,458,465,459,593,138,500,330,1,1,118583005,540,4.17,0.63,03,0.11,109.00,718.00,688,20231117,-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,,275956,N,N,3,N,00,N
|
|
20241111,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-7,5,-1.52,38966470,85277,135.05,462,466,454,600,324,462,456.94,0.23,0,3816,470,466,464,460,458,465,459,593,138,500,330,1,1,118583005,540,4.17,0.63,03,0.07,109.00,718.00,688,20231117,-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,,275956,N,N,3,N,00,N
|
|
20241111,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-2,5,-0.43,23908260,52151,82.59,462,466,454,600,324,462,458.44,0.23,0,-3713,470,466,464,460,458,465,459,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.04,109.00,718.00,688,20231117,-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,,275956,N,N,3,N,00,N
|
|
20241111,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-4,5,-0.87,16940701,36815,58.30,462,466,455,600,324,462,460.16,0.23,0,-3784,470,466,464,460,458,465,459,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.03,109.00,718.00,688,20231117,-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,,275956,N,N,3,N,00,N
|
|
20241111,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-4,5,-0.87,16876815,36675,58.08,462,466,455,600,324,462,460.17,0.23,0,-3781,470,466,464,460,458,465,459,593,138,500,330,1,1,118583005,543,4.20,0.64,03,0.03,109.00,718.00,688,20231117,-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,,275956,N,N,3,N,00,N
|
|
20241111,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,-1,5,-0.22,11018130,23876,37.81,462,466,458,600,324,462,461.47,0.23,0,-2201,470,466,464,460,458,465,459,593,138,500,330,1,1,118583005,547,4.23,0.64,03,0.02,109.00,718.00,688,20231117,-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,,275956,N,N,3,N,00,N
|
|
20241111,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,0,3,0.00,6824200,14761,23.38,462,466,458,600,324,462,462.31,0.23,0,229,470,466,464,460,458,465,459,593,138,500,330,1,1,118583005,548,4.24,0.64,03,0.01,109.00,718.00,688,20231117,-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,,275956,N,N,3,N,00,N
|
|
20241111,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,466,4,2,0.87,174254,377,0.60,462,466,462,600,324,462,462.21,0.23,0,-52,470,466,464,460,458,465,459,593,138,500,330,1,1,118583005,553,4.28,0.65,03,0.00,109.00,718.00,688,20231117,-32.27,444,20240909,4.95,632,-26.27,20240102,444,4.95,20240909,688,-32.27,20231117,444,4.95,20240909,0.00,N,002630,500,592 억,,275956,N,N,3,N,00,N
|
|
20241108,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,0,3,0.00,29343883,63147,105.46,468,468,462,600,324,462,464.69,0.24,0,-4042,472,466,459,453,446,463,450,593,138,500,330,1,1,118583005,548,4.24,0.64,03,0.05,109.00,718.00,688,20231117,-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,,279998,N,N,3,N,00,N
|
|
20241108,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,1,2,0.22,27656554,59495,99.36,468,468,462,600,324,462,464.86,0.24,0,-3798,472,466,459,453,446,463,450,593,138,500,330,1,1,118583005,549,4.25,0.64,03,0.05,109.00,718.00,688,20231117,-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,,279998,N,N,6,N,00,N
|
|
20241108,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,2,2,0.43,26978249,58033,96.92,468,468,462,600,324,462,464.88,0.24,0,-3432,472,466,459,453,446,463,450,593,138,500,330,1,1,118583005,550,4.26,0.65,03,0.05,109.00,718.00,688,20231117,-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,,279998,N,N,6,N,00,N
|
|
20241108,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,465,3,2,0.65,23469964,50469,84.29,468,468,462,600,324,462,465.04,0.24,0,-2617,472,466,459,453,446,463,450,593,138,500,330,1,1,118583005,551,4.27,0.65,03,0.04,109.00,718.00,688,20231117,-32.41,444,20240909,4.73,632,-26.42,20240102,444,4.73,20240909,688,-32.41,20231117,444,4.73,20240909,0.00,N,002630,500,592 억,,279998,N,N,6,N,00,N
|
|
20241108,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,465,3,2,0.65,22676510,48760,81.43,468,468,462,600,324,462,465.06,0.24,0,-2617,472,466,459,453,446,463,450,593,138,500,330,1,1,118583005,551,4.27,0.65,03,0.04,109.00,718.00,688,20231117,-32.41,444,20240909,4.73,632,-26.42,20240102,444,4.73,20240909,688,-32.41,20231117,444,4.73,20240909,0.00,N,002630,500,592 억,,279998,N,N,6,N,00,N
|
|
20241108,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,465,3,2,0.65,15272050,32853,54.87,468,468,462,600,324,462,464.86,0.24,0,-319,472,466,459,453,446,463,450,593,138,500,330,1,1,118583005,551,4.27,0.65,03,0.03,109.00,718.00,688,20231117,-32.41,444,20240909,4.73,632,-26.42,20240102,444,4.73,20240909,688,-32.41,20231117,444,4.73,20240909,0.00,N,002630,500,592 억,,279998,N,N,6,N,00,N
|
|
20241108,100131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,465,3,2,0.65,14294826,30751,51.36,468,468,462,600,324,462,464.86,0.24,0,-113,472,466,459,453,446,463,450,593,138,500,330,1,1,118583005,551,4.27,0.65,03,0.03,109.00,718.00,688,20231117,-32.41,444,20240909,4.73,632,-26.42,20240102,444,4.73,20240909,688,-32.41,20231117,444,4.73,20240909,0.00,N,002630,500,592 억,,279998,N,N,6,N,00,N
|
|
20241108,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,468,6,2,1.30,37908,81,0.14,468,468,468,600,324,462,468.00,0.24,0,-10,472,466,459,453,446,463,450,593,138,500,330,1,1,118583005,555,4.29,0.65,03,0.00,109.00,718.00,688,20231117,-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,,279998,N,N,6,N,00,N
|
|
20241107,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,-2,5,-0.43,27273216,59557,77.11,464,465,452,603,325,464,457.93,0.24,0,-2287,473,468,460,455,447,464,451,593,139,500,330,1,1,118583005,548,4.24,0.64,03,0.05,109.00,718.00,688,20231117,-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,,282285,N,N,6,N,00,N
|
|
20241107,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,-7,5,-1.51,26812189,58559,75.82,464,465,452,603,325,464,457.87,0.24,0,-1850,473,468,460,455,447,464,451,593,139,500,330,1,1,118583005,542,4.19,0.64,03,0.05,109.00,718.00,688,20231117,-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,,282285,N,N,10,N,00,N
|
|
20241107,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-5,5,-1.08,24297682,53079,68.72,464,465,452,603,325,464,457.76,0.24,0,641,473,468,460,455,447,464,451,593,139,500,330,1,1,118583005,544,4.21,0.64,03,0.04,109.00,718.00,688,20231117,-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,,282285,N,N,10,N,00,N
|
|
20241107,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,-2,5,-0.43,22199876,48512,62.81,464,465,452,603,325,464,457.62,0.24,0,641,473,468,460,455,447,464,451,593,139,500,330,1,1,118583005,548,4.24,0.64,03,0.04,109.00,718.00,688,20231117,-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,,282285,N,N,10,N,00,N
|
|
20241107,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-5,5,-1.08,18918914,41388,53.59,464,465,452,603,325,464,457.11,0.24,0,671,473,468,460,455,447,464,451,593,139,500,330,1,1,118583005,544,4.21,0.64,03,0.03,109.00,718.00,688,20231117,-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,,282285,N,N,10,N,00,N
|
|
20241107,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-4,5,-0.86,15057710,32910,42.61,464,465,452,603,325,464,457.54,0.24,0,826,473,468,460,455,447,464,451,593,139,500,330,1,1,118583005,545,4.22,0.64,03,0.03,109.00,718.00,688,20231117,-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,,282285,N,N,10,N,00,N
|
|
20241107,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,459,-5,5,-1.08,6637333,14486,18.76,464,465,452,603,325,464,458.19,0.24,0,326,473,468,460,455,447,464,451,593,139,500,330,1,1,118583005,544,4.21,0.64,03,0.01,109.00,718.00,688,20231117,-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,,282285,N,N,10,N,00,N
|
|
20241107,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,0,3,0.00,0,0,0.00,0,0,0,603,325,464,0.00,0.24,0,0,473,468,460,455,447,464,451,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.00,109.00,718.00,688,20231117,-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,,282285,N,N,10,N,00,N
|
|
20241106,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,0,3,0.00,35438433,77236,136.50,465,465,452,603,325,464,458.83,0.26,0,-22084,466,464,462,460,458,466,462,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.07,109.00,718.00,688,20231117,-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,,304369,N,N,10,N,00,N
|
|
20241106,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,-10,5,-2.16,29028428,63302,111.87,465,465,452,603,325,464,458.57,0.26,0,-14999,466,464,462,460,458,466,462,593,139,500,330,1,1,118583005,538,4.17,0.63,03,0.05,109.00,718.00,688,20231117,-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,,304369,N,N,9,N,00,N
|
|
20241106,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-4,5,-0.86,21534392,46805,82.72,465,465,454,603,325,464,460.09,0.26,0,-9284,466,464,462,460,458,466,462,593,139,500,330,1,1,118583005,545,4.22,0.64,03,0.04,109.00,718.00,688,20231117,-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,,304369,N,N,9,N,00,N
|
|
20241106,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-6,5,-1.29,20549310,44661,78.93,465,465,454,603,325,464,460.12,0.26,0,-8583,466,464,462,460,458,466,462,593,139,500,330,1,1,118583005,543,4.20,0.64,03,0.04,109.00,718.00,688,20231117,-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,,304369,N,N,9,N,00,N
|
|
20241106,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,-3,5,-0.65,17439816,37844,66.88,465,465,458,603,325,464,460.83,0.26,0,-9623,466,464,462,460,458,466,462,593,139,500,330,1,1,118583005,547,4.23,0.64,03,0.03,109.00,718.00,688,20231117,-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,,304369,N,N,9,N,00,N
|
|
20241106,110132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,0,3,0.00,10349174,22455,39.69,465,465,458,603,325,464,460.89,0.26,0,-4635,466,464,462,460,458,466,462,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.02,109.00,718.00,688,20231117,-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,,304369,N,N,9,N,00,N
|
|
20241106,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,0,3,0.00,9196137,19971,35.30,465,465,458,603,325,464,460.47,0.26,0,-4330,466,464,462,460,458,466,462,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.02,109.00,718.00,688,20231117,-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,,304369,N,N,9,N,00,N
|
|
20241106,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,0,3,0.00,105064,226,0.40,465,465,464,603,325,464,464.88,0.26,0,-26,466,464,462,460,458,466,462,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.00,109.00,718.00,688,20231117,-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,,304369,N,N,9,N,00,N
|
|
20241105,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,7,2,1.53,26104527,56583,57.23,462,464,460,594,320,457,461.34,0.26,0,-534,466,461,456,451,446,464,454,593,137,500,320,1,1,118583005,550,4.26,0.65,03,0.05,109.00,718.00,688,20231117,-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,,304683,N,N,9,N,00,N
|
|
20241105,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,7,2,1.53,22079327,47908,48.46,462,464,460,594,320,457,460.87,0.26,0,-311,466,461,456,451,446,464,454,593,137,500,320,1,1,118583005,550,4.26,0.65,03,0.04,109.00,718.00,688,20231117,-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,,304683,N,N,3,N,00,N
|
|
20241105,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,6,2,1.31,20863917,45283,45.80,462,463,460,594,320,457,460.75,0.26,0,-235,466,461,456,451,446,464,454,593,137,500,320,1,1,118583005,549,4.25,0.64,03,0.04,109.00,718.00,688,20231117,-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,,304683,N,N,3,N,00,N
|
|
20241105,130129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,6,2,1.31,17509447,38006,38.44,462,463,460,594,320,457,460.70,0.26,0,-224,466,461,456,451,446,464,454,593,137,500,320,1,1,118583005,549,4.25,0.64,03,0.03,109.00,718.00,688,20231117,-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,,304683,N,N,3,N,00,N
|
|
20241105,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,3,2,0.66,12449185,27047,27.36,462,463,460,594,320,457,460.28,0.26,0,-224,466,461,456,451,446,464,454,593,137,500,320,1,1,118583005,545,4.22,0.64,03,0.02,109.00,718.00,688,20231117,-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,,304683,N,N,3,N,00,N
|
|
20241105,110129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,3,2,0.66,11293165,24534,24.82,462,463,460,594,320,457,460.31,0.26,0,-224,466,461,456,451,446,464,454,593,137,500,320,1,1,118583005,545,4.22,0.64,03,0.02,109.00,718.00,688,20231117,-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,,304683,N,N,3,N,00,N
|
|
20241105,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,5,2,1.09,7977941,17329,17.53,462,463,460,594,320,457,460.38,0.26,0,-224,466,461,456,451,446,464,454,593,137,500,320,1,1,118583005,548,4.24,0.64,03,0.01,109.00,718.00,688,20231117,-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,,304683,N,N,3,N,00,N
|
|
20241105,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,6,2,1.31,380302,823,0.83,462,463,462,594,320,457,462.09,0.26,0,-186,466,461,456,451,446,464,454,593,137,500,320,1,1,118583005,549,4.25,0.64,03,0.00,109.00,718.00,688,20231117,-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,,304683,N,N,3,N,00,N
|
|
20241104,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,6,2,1.33,45151853,98863,91.26,455,461,451,586,316,451,456.71,0.26,0,-50,473,461,456,444,439,459,442,593,135,500,320,1,1,118583005,542,4.19,0.64,03,0.08,109.00,718.00,688,20231117,-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,,304470,N,N,3,N,00,N
|
|
20241104,150130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,2,2,0.44,39620986,86686,80.02,455,461,451,586,316,451,457.06,0.26,0,921,473,461,456,444,439,459,442,593,135,500,320,1,1,118583005,537,4.16,0.63,03,0.07,109.00,718.00,688,20231117,-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,,304470,N,N,5,N,00,N
|
|
20241104,140129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,6,2,1.33,27290741,59643,55.06,455,461,451,586,316,451,457.57,0.26,0,2106,473,461,456,444,439,459,442,593,135,500,320,1,1,118583005,542,4.19,0.64,03,0.05,109.00,718.00,688,20231117,-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,,304470,N,N,5,N,00,N
|
|
20241104,130122,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,7,2,1.55,25385808,55483,51.22,455,461,451,586,316,451,457.54,0.26,0,2171,473,461,456,444,439,459,442,593,135,500,320,1,1,118583005,543,4.20,0.64,03,0.05,109.00,718.00,688,20231117,-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,,304470,N,N,5,N,00,N
|
|
20241104,120129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,5,2,1.11,25117042,54895,50.67,455,461,451,586,316,451,457.55,0.26,0,2196,473,461,456,444,439,459,442,593,135,500,320,1,1,118583005,541,4.18,0.64,03,0.05,109.00,718.00,688,20231117,-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,,304470,N,N,5,N,00,N
|
|
20241104,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,4,2,0.89,22079815,48257,44.55,455,461,451,586,316,451,457.55,0.26,0,3778,473,461,456,444,439,459,442,593,135,500,320,1,1,118583005,540,4.17,0.63,03,0.04,109.00,718.00,688,20231117,-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,,304470,N,N,5,N,00,N
|
|
20241104,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,4,2,0.89,4470300,9760,9.01,455,459,451,586,316,451,458.02,0.26,0,-1099,473,461,456,444,439,459,442,593,135,500,320,1,1,118583005,540,4.17,0.63,03,0.01,109.00,718.00,688,20231117,-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,,304470,N,N,5,N,00,N
|
|
20241104,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,4,2,0.89,12285,27,0.02,455,455,455,586,316,451,455.00,0.26,0,0,473,461,456,444,439,459,442,593,135,500,320,1,1,118583005,540,4.17,0.63,03,0.00,109.00,718.00,688,20231117,-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,,304470,N,N,5,N,00,N
|
|
20241101,160126,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,451,-12,5,-2.59,48597584,106389,52.81,463,468,451,601,325,463,456.79,0.26,0,-4882,481,471,462,452,443,477,458,593,138,500,330,1,1,118583005,535,4.14,0.63,03,0.09,109.00,718.00,688,20231117,-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,,309835,N,N,5,N,00,N
|
|
20241101,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,-11,5,-2.38,35452120,77581,38.51,463,468,451,601,325,463,456.97,0.26,0,-1025,481,471,462,452,443,477,458,593,138,500,330,1,1,118583005,536,4.15,0.63,03,0.07,109.00,718.00,688,20231117,-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,,309835,N,N,2,N,00,N
|
|
20241101,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,455,-8,5,-1.73,30824589,67336,33.43,463,468,451,601,325,463,457.77,0.26,0,-1347,481,471,462,452,443,477,458,593,138,500,330,1,1,118583005,540,4.17,0.63,03,0.06,109.00,718.00,688,20231117,-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,,309835,N,N,2,N,00,N
|
|
20241101,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-7,5,-1.51,25399618,55374,27.49,463,468,451,601,325,463,458.69,0.26,0,752,481,471,462,452,443,477,458,593,138,500,330,1,1,118583005,541,4.18,0.64,03,0.05,109.00,718.00,688,20231117,-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,,309835,N,N,2,N,00,N
|
|
20241101,120132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-7,5,-1.51,20182170,43893,21.79,463,468,451,601,325,463,459.80,0.26,0,1041,481,471,462,452,443,477,458,593,138,500,330,1,1,118583005,541,4.18,0.64,03,0.04,109.00,718.00,688,20231117,-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,,309835,N,N,2,N,00,N
|
|
20241101,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,456,-7,5,-1.51,18707060,40648,20.18,463,468,451,601,325,463,460.22,0.26,0,1131,481,471,462,452,443,477,458,593,138,500,330,1,1,118583005,541,4.18,0.64,03,0.03,109.00,718.00,688,20231117,-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,,309835,N,N,2,N,00,N
|
|
20241101,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,462,-1,5,-0.22,14307819,31012,15.39,463,468,451,601,325,463,461.36,0.26,0,1314,481,471,462,452,443,477,458,593,138,500,330,1,1,118583005,548,4.24,0.64,03,0.03,109.00,718.00,688,20231117,-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,,309835,N,N,2,N,00,N
|
|
20241101,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-3,5,-0.65,1027193,2231,1.11,463,463,460,601,325,463,460.42,0.26,0,381,481,471,462,452,443,477,458,593,138,500,330,1,1,118583005,545,4.22,0.64,03,0.00,109.00,718.00,688,20231117,-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,,309835,N,N,2,N,00,N
|