170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,-40,5,-0.95,488905465,117517,73.72,4180,4250,4110,5460,2940,4200,4160.30,2.31,0,-1621,4333,4266,4158,4091,3983,4300,4125,160,1260,500,3020,5,1,32000000,1331,-832.00,1.29,11,0.37,-5.00,3223.00,5920,20220808,-29.73,3630,20230710,14.60,5550,-25.05,20230213,3630,14.60,20230710,5920,-29.73,20220808,3630,14.60,20230710,1.31,N,004310,500,160 억,,739776,N,N,113,N,00,N
|
|
20230731,150154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,-40,5,-0.95,451394540,108511,68.07,4180,4250,4110,5460,2940,4200,4159.90,2.31,0,-3554,4333,4266,4158,4091,3983,4300,4125,160,1260,500,3020,5,1,32000000,1331,-832.00,1.29,11,0.34,-5.00,3223.00,5920,20220808,-29.73,3630,20230710,14.60,5550,-25.05,20230213,3630,14.60,20230710,5920,-29.73,20220808,3630,14.60,20230710,1.31,N,004310,500,160 억,,739776,N,N,830,N,00,N
|
|
20230731,140155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4190,-10,5,-0.24,398136995,95705,60.03,4180,4250,4110,5460,2940,4200,4160.04,2.31,0,-3115,4333,4266,4158,4091,3983,4300,4125,160,1260,500,3020,5,1,32000000,1341,-838.00,1.30,11,0.30,-5.00,3223.00,5920,20220808,-29.22,3630,20230710,15.43,5550,-24.50,20230213,3630,15.43,20230710,5920,-29.22,20220808,3630,15.43,20230710,1.31,N,004310,500,160 억,,739776,N,N,830,N,00,N
|
|
20230731,130154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4175,-25,5,-0.60,302973735,72828,45.68,4180,4250,4110,5460,2940,4200,4160.13,2.31,0,-7626,4333,4266,4158,4091,3983,4300,4125,160,1260,500,3020,5,1,32000000,1336,-835.00,1.30,11,0.23,-5.00,3223.00,5920,20220808,-29.48,3630,20230710,15.01,5550,-24.77,20230213,3630,15.01,20230710,5920,-29.48,20220808,3630,15.01,20230710,1.31,N,004310,500,160 억,,739776,N,N,830,N,00,N
|
|
20230731,120157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,-40,5,-0.95,284949495,68499,42.97,4180,4250,4110,5460,2940,4200,4159.91,2.31,0,-6575,4333,4266,4158,4091,3983,4300,4125,160,1260,500,3020,5,1,32000000,1331,-832.00,1.29,11,0.21,-5.00,3223.00,5920,20220808,-29.73,3630,20230710,14.60,5550,-25.05,20230213,3630,14.60,20230710,5920,-29.73,20220808,3630,14.60,20230710,1.31,N,004310,500,160 억,,739776,N,N,830,N,00,N
|
|
20230731,110156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-45,5,-1.07,253730890,60993,38.26,4180,4250,4110,5460,2940,4200,4160.00,2.31,0,-9389,4333,4266,4158,4091,3983,4300,4125,160,1260,500,3020,5,1,32000000,1330,-831.00,1.29,11,0.19,-5.00,3223.00,5920,20220808,-29.81,3630,20230710,14.46,5550,-25.14,20230213,3630,14.46,20230710,5920,-29.81,20220808,3630,14.46,20230710,1.31,N,004310,500,160 억,,739776,N,N,830,N,00,N
|
|
20230731,100155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,-20,5,-0.48,197109200,47386,29.72,4180,4250,4110,5460,2940,4200,4159.65,2.31,0,-11789,4333,4266,4158,4091,3983,4300,4125,160,1260,500,3020,5,1,32000000,1338,-836.00,1.30,11,0.15,-5.00,3223.00,5920,20220808,-29.39,3630,20230710,15.15,5550,-24.68,20230213,3630,15.15,20230710,5920,-29.39,20220808,3630,15.15,20230710,1.31,N,004310,500,160 억,,739776,N,N,830,N,00,N
|
|
20230731,090154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,0,3,0.00,14972115,3581,2.25,4180,4200,4180,5460,2940,4200,4180.99,2.31,0,1912,4333,4266,4158,4091,3983,4300,4125,160,1260,500,3020,5,1,32000000,1344,-840.00,1.30,11,0.01,-5.00,3223.00,5920,20220808,-29.05,3630,20230710,15.70,5550,-24.32,20230213,3630,15.70,20230710,5920,-29.05,20220808,3630,15.70,20230710,1.31,N,004310,500,160 억,,739776,N,N,830,N,00,N
|
|
20230728,160155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,55,2,1.33,656052260,158241,24.45,4140,4225,4050,5380,2905,4145,4145.81,2.19,0,33380,4478,4311,4123,3956,3768,4395,4040,160,1237,500,2980,5,1,32000000,1344,-840.00,1.30,11,0.49,-5.00,3223.00,5920,20220808,-29.05,3630,20230710,15.70,5550,-24.32,20230213,3630,15.70,20230710,5920,-29.05,20220808,3630,15.70,20230710,1.26,N,004310,500,160 억,,702365,N,N,830,N,00,N
|
|
20230728,150154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4215,70,2,1.69,589361110,142374,22.00,4140,4225,4050,5380,2905,4145,4139.53,2.19,0,30295,4478,4311,4123,3956,3768,4395,4040,160,1237,500,2980,5,1,32000000,1349,-843.00,1.31,11,0.44,-5.00,3223.00,5920,20220808,-28.80,3630,20230710,16.12,5550,-24.05,20230213,3630,16.12,20230710,5920,-28.80,20220808,3630,16.12,20230710,1.26,N,004310,500,160 억,,702365,N,N,628,N,00,N
|
|
20230728,140154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,35,2,0.84,492107450,119273,18.43,4140,4210,4050,5380,2905,4145,4125.89,2.19,0,23803,4478,4311,4123,3956,3768,4395,4040,160,1237,500,2980,5,1,32000000,1338,-836.00,1.30,11,0.37,-5.00,3223.00,5920,20220808,-29.39,3630,20230710,15.15,5550,-24.68,20230213,3630,15.15,20230710,5920,-29.39,20220808,3630,15.15,20230710,1.26,N,004310,500,160 억,,702365,N,N,628,N,00,N
|
|
20230728,130154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4165,20,2,0.48,380893145,92702,14.33,4140,4190,4050,5380,2905,4145,4108.79,2.19,0,22793,4478,4311,4123,3956,3768,4395,4040,160,1237,500,2980,5,1,32000000,1333,-833.00,1.29,11,0.29,-5.00,3223.00,5920,20220808,-29.65,3630,20230710,14.74,5550,-24.95,20230213,3630,14.74,20230710,5920,-29.65,20220808,3630,14.74,20230710,1.26,N,004310,500,160 억,,702365,N,N,628,N,00,N
|
|
20230728,120154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,-5,5,-0.12,336132040,81919,12.66,4140,4190,4050,5380,2905,4145,4103.22,2.19,0,21761,4478,4311,4123,3956,3768,4395,4040,160,1237,500,2980,5,1,32000000,1325,-828.00,1.28,11,0.26,-5.00,3223.00,5920,20220808,-30.07,3630,20230710,14.05,5550,-25.41,20230213,3630,14.05,20230710,5920,-30.07,20220808,3630,14.05,20230710,1.26,N,004310,500,160 억,,702365,N,N,628,N,00,N
|
|
20230728,110154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,-55,5,-1.33,305059560,74380,11.49,4140,4190,4050,5380,2905,4145,4101.37,2.19,0,17391,4478,4311,4123,3956,3768,4395,4040,160,1237,500,2980,5,1,32000000,1309,-818.00,1.27,11,0.23,-5.00,3223.00,5920,20220808,-30.91,3630,20230710,12.67,5550,-26.31,20230213,3630,12.67,20230710,5920,-30.91,20220808,3630,12.67,20230710,1.26,N,004310,500,160 억,,702365,N,N,628,N,00,N
|
|
20230728,100154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-45,5,-1.09,255405600,62266,9.62,4140,4190,4050,5380,2905,4145,4101.85,2.19,0,12794,4478,4311,4123,3956,3768,4395,4040,160,1237,500,2980,5,1,32000000,1312,-820.00,1.27,11,0.19,-5.00,3223.00,5920,20220808,-30.74,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,5920,-30.74,20220808,3630,12.95,20230710,1.26,N,004310,500,160 억,,702365,N,N,628,N,00,N
|
|
20230728,090154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,-35,5,-0.84,8338620,2019,0.31,4140,4140,4110,5380,2905,4145,4130.07,2.19,0,-565,4478,4311,4123,3956,3768,4395,4040,160,1237,500,2980,5,1,32000000,1315,-822.00,1.28,11,0.01,-5.00,3223.00,5920,20220808,-30.57,3630,20230710,13.22,5550,-25.95,20230213,3630,13.22,20230710,5920,-30.57,20220808,3630,13.22,20230710,1.26,N,004310,500,160 억,,702365,N,N,628,N,00,N
|
|
20230727,160155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,145,2,3.62,2674410515,642138,16.62,3955,4290,3935,5200,2800,4000,4165.10,1.66,53916,166821,5053,4526,4163,3636,3273,4790,3900,160,1200,500,2880,5,1,32000000,1326,-829.00,1.29,11,2.01,-5.00,3223.00,5920,20220808,-29.98,3630,20230710,14.19,5550,-25.32,20230213,3630,14.19,20230710,5920,-29.98,20220808,3630,14.19,20230710,1.31,N,004310,500,160 억,,532246,N,N,628,N,00,N
|
|
20230727,150153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,160,2,4.00,2522389690,605467,15.67,3955,4290,3935,5200,2800,4000,4166.23,1.66,53916,157160,5053,4526,4163,3636,3273,4790,3900,160,1200,500,2880,5,1,32000000,1331,-832.00,1.29,11,1.89,-5.00,3223.00,5920,20220808,-29.73,3630,20230710,14.60,5550,-25.05,20230213,3630,14.60,20230710,5920,-29.73,20220808,3630,14.60,20230710,1.31,N,004310,500,160 억,,532246,N,N,136,N,00,N
|
|
20230727,140153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4185,185,2,4.62,2382053745,571937,14.80,3955,4290,3935,5200,2800,4000,4165.10,1.66,53916,145620,5053,4526,4163,3636,3273,4790,3900,160,1200,500,2880,5,1,32000000,1339,-837.00,1.30,11,1.79,-5.00,3223.00,5920,20220808,-29.31,3630,20230710,15.29,5550,-24.59,20230213,3630,15.29,20230710,5920,-29.31,20220808,3630,15.29,20230710,1.31,N,004310,500,160 억,,532246,N,N,136,N,00,N
|
|
20230727,130155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,150,2,3.75,2254671700,541396,14.01,3955,4290,3935,5200,2800,4000,4164.78,1.66,53916,137495,5053,4526,4163,3636,3273,4790,3900,160,1200,500,2880,5,1,32000000,1328,-830.00,1.29,11,1.69,-5.00,3223.00,5920,20220808,-29.90,3630,20230710,14.33,5550,-25.23,20230213,3630,14.33,20230710,5920,-29.90,20220808,3630,14.33,20230710,1.31,N,004310,500,160 억,,532246,N,N,136,N,00,N
|
|
20230727,120155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,140,2,3.50,2129113610,511033,13.23,3955,4290,3935,5200,2800,4000,4166.54,1.66,53916,132166,5053,4526,4163,3636,3273,4790,3900,160,1200,500,2880,5,1,32000000,1325,-828.00,1.28,11,1.60,-5.00,3223.00,5920,20220808,-30.07,3630,20230710,14.05,5550,-25.41,20230213,3630,14.05,20230710,5920,-30.07,20220808,3630,14.05,20230710,1.31,N,004310,500,160 억,,532246,N,N,136,N,00,N
|
|
20230727,110153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,180,2,4.50,1937471100,464887,12.03,3955,4290,3935,5200,2800,4000,4167.89,1.66,53916,123091,5053,4526,4163,3636,3273,4790,3900,160,1200,500,2880,5,1,32000000,1338,-836.00,1.30,11,1.45,-5.00,3223.00,5920,20220808,-29.39,3630,20230710,15.15,5550,-24.68,20230213,3630,15.15,20230710,5920,-29.39,20220808,3630,15.15,20230710,1.31,N,004310,500,160 억,,532246,N,N,136,N,00,N
|
|
20230727,100155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4210,210,2,5.25,1738960770,417451,10.80,3955,4290,3935,5200,2800,4000,4165.96,1.66,53916,108280,5053,4526,4163,3636,3273,4790,3900,160,1200,500,2880,5,1,32000000,1347,-842.00,1.31,11,1.30,-5.00,3223.00,5920,20220808,-28.89,3630,20230710,15.98,5550,-24.14,20230213,3630,15.98,20230710,5920,-28.89,20220808,3630,15.98,20230710,1.31,N,004310,500,160 억,,532246,N,N,136,N,00,N
|
|
20230727,090155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4010,10,2,0.25,128304980,32415,0.84,3955,4010,3935,5200,2800,4000,3957.21,1.66,53916,9298,5053,4526,4163,3636,3273,4790,3900,160,1200,500,2880,5,1,32000000,1283,-802.00,1.24,11,0.10,-5.00,3223.00,5920,20220808,-32.26,3630,20230710,10.47,5550,-27.75,20230213,3630,10.47,20230710,5920,-32.26,20220808,3630,10.47,20230710,1.31,N,004310,500,160 억,,532246,N,N,136,N,00,N
|
|
20230726,160153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4000,70,2,1.78,16328356110,3824653,3051.84,3900,4690,3800,5100,2755,3930,4269.25,1.49,0,59051,4016,3972,3926,3882,3836,3995,3905,160,1172,500,2820,5,1,32000000,1280,-800.00,1.24,11,11.95,-5.00,3223.00,5920,20220808,-32.43,3630,20230710,10.19,5550,-27.93,20230213,3630,10.19,20230710,5920,-32.43,20220808,3630,10.19,20230710,1.32,N,004310,500,160 억,,478330,N,N,136,N,00,N
|
|
20230726,150155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3965,35,2,0.89,15493481730,3616665,2885.88,3900,4690,3800,5100,2755,3930,4283.92,1.49,0,-21988,4016,3972,3926,3882,3836,3995,3905,160,1172,500,2820,5,1,32000000,1269,-793.00,1.23,11,11.30,-5.00,3223.00,5920,20220808,-33.02,3630,20230710,9.23,5550,-28.56,20230213,3630,9.23,20230710,5920,-33.02,20220808,3630,9.23,20230710,1.32,N,004310,500,160 억,,478330,N,N,0,N,00,N
|
|
20230726,140154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3915,-15,5,-0.38,1030292485,263214,210.03,3900,4080,3800,5100,2755,3930,3914.27,1.49,0,14185,4016,3972,3926,3882,3836,3995,3905,160,1172,500,2820,5,1,32000000,1253,-783.00,1.21,11,0.82,-5.00,3223.00,5920,20220808,-33.87,3630,20230710,7.85,5550,-29.46,20230213,3630,7.85,20230710,5920,-33.87,20220808,3630,7.85,20230710,1.32,N,004310,500,160 억,,478330,N,N,0,N,00,N
|
|
20230726,130152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3925,-5,5,-0.13,779889085,200073,159.65,3900,4080,3800,5100,2755,3930,3898.01,1.49,0,23050,4016,3972,3926,3882,3836,3995,3905,160,1172,500,2820,5,1,32000000,1256,-785.00,1.22,11,0.63,-5.00,3223.00,5920,20220808,-33.70,3630,20230710,8.13,5550,-29.28,20230213,3630,8.13,20230710,5920,-33.70,20220808,3630,8.13,20230710,1.32,N,004310,500,160 억,,478330,N,N,0,N,00,N
|
|
20230726,120153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4015,85,2,2.16,713983820,183388,146.33,3900,4080,3800,5100,2755,3930,3893.29,1.49,0,18488,4016,3972,3926,3882,3836,3995,3905,160,1172,500,2820,5,1,32000000,1285,-803.00,1.25,11,0.57,-5.00,3223.00,5920,20220808,-32.18,3630,20230710,10.61,5550,-27.66,20230213,3630,10.61,20230710,5920,-32.18,20220808,3630,10.61,20230710,1.32,N,004310,500,160 억,,478330,N,N,0,N,00,N
|
|
20230726,110153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3865,-65,5,-1.65,449812045,116807,93.20,3900,3930,3800,5100,2755,3930,3850.87,1.49,0,2241,4016,3972,3926,3882,3836,3995,3905,160,1172,500,2820,5,1,32000000,1237,-773.00,1.20,11,0.37,-5.00,3223.00,5920,20220808,-34.71,3630,20230710,6.47,5550,-30.36,20230213,3630,6.47,20230710,5920,-34.71,20220808,3630,6.47,20230710,1.32,N,004310,500,160 억,,478330,N,N,0,N,00,N
|
|
20230726,100153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3865,-65,5,-1.65,237387870,61347,48.95,3900,3930,3810,5100,2755,3930,3869.54,1.49,0,5221,4016,3972,3926,3882,3836,3995,3905,160,1172,500,2820,5,1,32000000,1237,-773.00,1.20,11,0.19,-5.00,3223.00,5920,20220808,-34.71,3630,20230710,6.47,5550,-30.36,20230213,3630,6.47,20230710,5920,-34.71,20220808,3630,6.47,20230710,1.32,N,004310,500,160 억,,478330,N,N,0,N,00,N
|
|
20230726,090154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3925,-5,5,-0.13,1803325,462,0.37,3900,3925,3900,5100,2755,3930,3900.06,1.49,0,83,4016,3972,3926,3882,3836,3995,3905,160,1172,500,2820,5,1,32000000,1256,-785.00,1.22,11,0.00,-5.00,3223.00,5920,20220808,-33.70,3630,20230710,8.13,5550,-29.28,20230213,3630,8.13,20230710,5920,-33.70,20220808,3630,8.13,20230710,1.32,N,004310,500,160 억,,478330,N,N,0,N,00,N
|
|
20230725,160152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3930,-15,5,-0.38,488392885,125169,89.41,3890,3970,3880,5120,2765,3945,3901.82,1.45,0,16975,4368,4156,3958,3746,3548,4057,3647,160,1177,500,2840,5,1,32000000,1258,-786.00,1.22,11,0.39,-5.00,3223.00,5980,20220722,-34.28,3630,20230710,8.26,5550,-29.19,20230213,3630,8.26,20230710,5920,-33.61,20220808,3630,8.26,20230710,1.33,N,004310,500,160 억,,463796,N,N,0,N,00,N
|
|
20230725,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3910,-35,5,-0.89,450080320,115385,82.42,3890,3970,3880,5120,2765,3945,3900.63,1.45,0,17362,4368,4156,3958,3746,3548,4057,3647,160,1177,500,2840,5,1,32000000,1251,-782.00,1.21,11,0.36,-5.00,3223.00,5980,20220722,-34.62,3630,20230710,7.71,5550,-29.55,20230213,3630,7.71,20230710,5920,-33.95,20220808,3630,7.71,20230710,1.33,N,004310,500,160 억,,463796,N,N,0,N,00,N
|
|
20230725,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3890,-55,5,-1.39,402158300,103064,73.62,3890,3970,3885,5120,2765,3945,3901.97,1.45,0,17593,4368,4156,3958,3746,3548,4057,3647,160,1177,500,2840,5,1,32000000,1245,-778.00,1.21,11,0.32,-5.00,3223.00,5980,20220722,-34.95,3630,20230710,7.16,5550,-29.91,20230213,3630,7.16,20230710,5920,-34.29,20220808,3630,7.16,20230710,1.33,N,004310,500,160 억,,463796,N,N,0,N,00,N
|
|
20230725,130153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3890,-55,5,-1.39,356291880,91282,65.20,3890,3970,3885,5120,2765,3945,3903.14,1.45,0,18494,4368,4156,3958,3746,3548,4057,3647,160,1177,500,2840,5,1,32000000,1245,-778.00,1.21,11,0.29,-5.00,3223.00,5980,20220722,-34.95,3630,20230710,7.16,5550,-29.91,20230213,3630,7.16,20230710,5920,-34.29,20220808,3630,7.16,20230710,1.33,N,004310,500,160 억,,463796,N,N,0,N,00,N
|
|
20230725,120153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3905,-40,5,-1.01,307691150,78801,56.29,3890,3970,3885,5120,2765,3945,3904.59,1.45,0,18872,4368,4156,3958,3746,3548,4057,3647,160,1177,500,2840,5,1,32000000,1250,-781.00,1.21,11,0.25,-5.00,3223.00,5980,20220722,-34.70,3630,20230710,7.58,5550,-29.64,20230213,3630,7.58,20230710,5920,-34.04,20220808,3630,7.58,20230710,1.33,N,004310,500,160 억,,463796,N,N,0,N,00,N
|
|
20230725,110153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3895,-50,5,-1.27,248181305,63539,45.39,3890,3970,3885,5120,2765,3945,3905.89,1.45,0,19190,4368,4156,3958,3746,3548,4057,3647,160,1177,500,2840,5,1,32000000,1246,-779.00,1.21,11,0.20,-5.00,3223.00,5980,20220722,-34.87,3630,20230710,7.30,5550,-29.82,20230213,3630,7.30,20230710,5920,-34.21,20220808,3630,7.30,20230710,1.33,N,004310,500,160 억,,463796,N,N,0,N,00,N
|
|
20230725,100153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3935,-10,5,-0.25,189589805,48558,34.69,3890,3970,3885,5120,2765,3945,3904.29,1.45,0,21712,4368,4156,3958,3746,3548,4057,3647,160,1177,500,2840,5,1,32000000,1259,-787.00,1.22,11,0.15,-5.00,3223.00,5980,20220722,-34.20,3630,20230710,8.40,5550,-29.10,20230213,3630,8.40,20230710,5920,-33.53,20220808,3630,8.40,20230710,1.33,N,004310,500,160 억,,463796,N,N,0,N,00,N
|
|
20230725,090153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3895,-50,5,-1.27,43143260,11089,7.92,3890,3895,3890,5120,2765,3945,3890.00,1.45,0,6107,4368,4156,3958,3746,3548,4057,3647,160,1177,500,2840,5,1,32000000,1246,-779.00,1.21,11,0.03,-5.00,3223.00,5980,20220722,-34.87,3630,20230710,7.30,5550,-29.82,20230213,3630,7.30,20230710,5920,-34.21,20220808,3630,7.30,20230710,1.33,N,004310,500,160 억,,463796,N,N,0,N,00,N
|
|
20230724,160152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3945,-165,5,-4.01,554036305,139487,102.87,4160,4170,3760,5340,2880,4110,3971.98,1.51,0,-10824,4253,4181,4128,4056,4003,4172,4047,160,1230,500,2950,5,1,32000000,1262,-789.00,1.22,11,0.44,-5.00,3223.00,6220,20220721,-36.58,3630,20230710,8.68,5550,-28.92,20230213,3630,8.68,20230710,5920,-33.36,20220808,3630,8.68,20230710,1.33,N,004310,500,160 억,,482355,N,N,0,N,00,N
|
|
20230724,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3925,-185,5,-4.50,518648075,130496,96.24,4160,4170,3760,5340,2880,4110,3974.44,1.51,0,-13777,4253,4181,4128,4056,4003,4172,4047,160,1230,500,2950,5,1,32000000,1256,-785.00,1.22,11,0.41,-5.00,3223.00,6220,20220721,-36.90,3630,20230710,8.13,5550,-29.28,20230213,3630,8.13,20230710,5920,-33.70,20220808,3630,8.13,20230710,1.33,N,004310,500,160 억,,482355,N,N,0,N,00,N
|
|
20230724,140150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3925,-185,5,-4.50,503175540,126562,93.34,4160,4170,3760,5340,2880,4110,3975.72,1.51,0,-13109,4253,4181,4128,4056,4003,4172,4047,160,1230,500,2950,5,1,32000000,1256,-785.00,1.22,11,0.40,-5.00,3223.00,6220,20220721,-36.90,3630,20230710,8.13,5550,-29.28,20230213,3630,8.13,20230710,5920,-33.70,20220808,3630,8.13,20230710,1.33,N,004310,500,160 억,,482355,N,N,0,N,00,N
|
|
20230724,130152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3910,-200,5,-4.87,472303430,118678,87.53,4160,4170,3760,5340,2880,4110,3979.71,1.51,0,-10484,4253,4181,4128,4056,4003,4172,4047,160,1230,500,2950,5,1,32000000,1251,-782.00,1.21,11,0.37,-5.00,3223.00,6220,20220721,-37.14,3630,20230710,7.71,5550,-29.55,20230213,3630,7.71,20230710,5920,-33.95,20220808,3630,7.71,20230710,1.33,N,004310,500,160 억,,482355,N,N,0,N,00,N
|
|
20230724,120151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3920,-190,5,-4.62,451373520,113334,83.59,4160,4170,3760,5340,2880,4110,3982.68,1.51,0,-7914,4253,4181,4128,4056,4003,4172,4047,160,1230,500,2950,5,1,32000000,1254,-784.00,1.22,11,0.35,-5.00,3223.00,6220,20220721,-36.98,3630,20230710,7.99,5550,-29.37,20230213,3630,7.99,20230710,5920,-33.78,20220808,3630,7.99,20230710,1.33,N,004310,500,160 억,,482355,N,N,0,N,00,N
|
|
20230724,110152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3915,-195,5,-4.74,403307760,101082,74.55,4160,4170,3760,5340,2880,4110,3989.91,1.51,0,-3449,4253,4181,4128,4056,4003,4172,4047,160,1230,500,2950,5,1,32000000,1253,-783.00,1.21,11,0.32,-5.00,3223.00,6220,20220721,-37.06,3630,20230710,7.85,5550,-29.46,20230213,3630,7.85,20230710,5920,-33.87,20220808,3630,7.85,20230710,1.33,N,004310,500,160 억,,482355,N,N,0,N,00,N
|
|
20230724,100150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3975,-135,5,-3.28,190476820,46864,34.56,4160,4170,3975,5340,2880,4110,4064.46,1.51,0,-10938,4253,4181,4128,4056,4003,4172,4047,160,1230,500,2950,5,1,32000000,1272,-795.00,1.23,11,0.15,-5.00,3223.00,6220,20220721,-36.09,3630,20230710,9.50,5550,-28.38,20230213,3630,9.50,20230710,5920,-32.85,20220808,3630,9.50,20230710,1.33,N,004310,500,160 억,,482355,N,N,0,N,00,N
|
|
20230724,090151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4125,15,2,0.36,14643565,3521,2.60,4160,4170,4125,5340,2880,4110,4158.92,1.51,0,-2747,4253,4181,4128,4056,4003,4172,4047,160,1230,500,2950,5,1,32000000,1320,-825.00,1.28,11,0.01,-5.00,3223.00,6220,20220721,-33.68,3630,20230710,13.64,5550,-25.68,20230213,3630,13.64,20230710,5920,-30.32,20220808,3630,13.64,20230710,1.33,N,004310,500,160 억,,482355,N,N,0,N,00,N
|
|
20230721,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,-5,5,-0.12,559747865,135312,102.17,4110,4200,4075,5340,2885,4115,4136.76,1.43,0,21970,4331,4222,4091,3982,3851,4277,4037,160,1227,500,2960,5,1,32000000,1315,-822.00,1.28,11,0.42,-5.00,3223.00,6440,20220720,-36.18,3630,20230710,13.22,5550,-25.95,20230213,3630,13.22,20230710,6220,-33.92,20220721,3630,13.22,20230710,1.34,N,004310,500,160 억,,458067,N,N,645,N,00,N
|
|
20230721,150152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4120,5,2,0.12,509579985,123106,92.95,4110,4200,4075,5340,2885,4115,4139.36,1.43,0,20745,4331,4222,4091,3982,3851,4277,4037,160,1227,500,2960,5,1,32000000,1318,-824.00,1.28,11,0.38,-5.00,3223.00,6440,20220720,-36.02,3630,20230710,13.50,5550,-25.77,20230213,3630,13.50,20230710,6220,-33.76,20220721,3630,13.50,20230710,1.34,N,004310,500,160 억,,458067,N,N,645,N,00,N
|
|
20230721,140150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-15,5,-0.36,458408090,110676,83.57,4110,4200,4075,5340,2885,4115,4141.89,1.43,0,16392,4331,4222,4091,3982,3851,4277,4037,160,1227,500,2960,5,1,32000000,1312,-820.00,1.27,11,0.35,-5.00,3223.00,6440,20220720,-36.34,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,6220,-34.08,20220721,3630,12.95,20230710,1.34,N,004310,500,160 억,,458067,N,N,645,N,00,N
|
|
20230721,130150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4130,15,2,0.36,373896320,90114,68.04,4110,4200,4075,5340,2885,4115,4149.15,1.43,0,15222,4331,4222,4091,3982,3851,4277,4037,160,1227,500,2960,5,1,32000000,1322,-826.00,1.28,11,0.28,-5.00,3223.00,6440,20220720,-35.87,3630,20230710,13.77,5550,-25.59,20230213,3630,13.77,20230710,6220,-33.60,20220721,3630,13.77,20230710,1.34,N,004310,500,160 억,,458067,N,N,645,N,00,N
|
|
20230721,120152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,25,2,0.61,334042580,80470,60.76,4110,4200,4075,5340,2885,4115,4151.14,1.43,0,16928,4331,4222,4091,3982,3851,4277,4037,160,1227,500,2960,5,1,32000000,1325,-828.00,1.28,11,0.25,-5.00,3223.00,6440,20220720,-35.71,3630,20230710,14.05,5550,-25.41,20230213,3630,14.05,20230710,6220,-33.44,20220721,3630,14.05,20230710,1.34,N,004310,500,160 억,,458067,N,N,645,N,00,N
|
|
20230721,110152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,30,2,0.73,285983935,68861,51.99,4110,4200,4075,5340,2885,4115,4153.06,1.43,0,13234,4331,4222,4091,3982,3851,4277,4037,160,1227,500,2960,5,1,32000000,1326,-829.00,1.29,11,0.22,-5.00,3223.00,6440,20220720,-35.64,3630,20230710,14.19,5550,-25.32,20230213,3630,14.19,20230710,6220,-33.36,20220721,3630,14.19,20230710,1.34,N,004310,500,160 억,,458067,N,N,645,N,00,N
|
|
20230721,100152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,30,2,0.73,244666875,58916,44.48,4110,4200,4075,5340,2885,4115,4152.81,1.43,0,13503,4331,4222,4091,3982,3851,4277,4037,160,1227,500,2960,5,1,32000000,1326,-829.00,1.29,11,0.18,-5.00,3223.00,6440,20220720,-35.64,3630,20230710,14.19,5550,-25.32,20230213,3630,14.19,20230710,6220,-33.36,20220721,3630,14.19,20230710,1.34,N,004310,500,160 억,,458067,N,N,645,N,00,N
|
|
20230721,090151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,-40,5,-0.97,15886565,3885,2.93,4110,4110,4075,5340,2885,4115,4089.21,1.43,0,80,4331,4222,4091,3982,3851,4277,4037,160,1227,500,2960,5,1,32000000,1304,-815.00,1.26,11,0.01,-5.00,3223.00,6440,20220720,-36.72,3630,20230710,12.26,5550,-26.58,20230213,3630,12.26,20230710,6220,-34.49,20220721,3630,12.26,20230710,1.34,N,004310,500,160 억,,458067,N,N,645,N,00,N
|
|
20230720,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4115,115,2,2.88,537573590,131879,96.80,4000,4200,3960,5200,2800,4000,4076.20,1.36,0,26871,4146,4072,3961,3887,3776,4110,3925,160,1200,500,2880,5,1,32000000,1317,-823.00,1.28,11,0.41,-5.00,3223.00,6440,20220720,-36.10,3630,20230710,13.36,5550,-25.86,20230213,3630,13.36,20230710,6440,-36.10,20220720,3630,13.36,20230710,1.36,N,004310,500,160 억,,434121,N,N,645,N,00,N
|
|
20230720,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4105,105,2,2.62,495836450,121729,89.35,4000,4200,3960,5200,2800,4000,4073.28,1.36,0,24879,4146,4072,3961,3887,3776,4110,3925,160,1200,500,2880,5,1,32000000,1314,-821.00,1.27,11,0.38,-5.00,3223.00,6440,20220720,-36.26,3630,20230710,13.09,5550,-26.04,20230213,3630,13.09,20230710,6440,-36.26,20220720,3630,13.09,20230710,1.36,N,004310,500,160 억,,434121,N,N,708,N,00,N
|
|
20230720,140150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,110,2,2.75,390073275,96013,70.47,4000,4200,3960,5200,2800,4000,4062.71,1.36,0,15528,4146,4072,3961,3887,3776,4110,3925,160,1200,500,2880,5,1,32000000,1315,-822.00,1.28,11,0.30,-5.00,3223.00,6440,20220720,-36.18,3630,20230710,13.22,5550,-25.95,20230213,3630,13.22,20230710,6440,-36.18,20220720,3630,13.22,20230710,1.36,N,004310,500,160 억,,434121,N,N,708,N,00,N
|
|
20230720,130151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,100,2,2.50,364835465,89865,65.96,4000,4200,3960,5200,2800,4000,4059.82,1.36,0,14301,4146,4072,3961,3887,3776,4110,3925,160,1200,500,2880,5,1,32000000,1312,-820.00,1.27,11,0.28,-5.00,3223.00,6440,20220720,-36.34,3630,20230710,12.95,5550,-26.13,20230213,3630,12.95,20230710,6440,-36.34,20220720,3630,12.95,20230710,1.36,N,004310,500,160 억,,434121,N,N,708,N,00,N
|
|
20230720,120151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4080,80,2,2.00,285006360,70338,51.63,4000,4200,3960,5200,2800,4000,4051.95,1.36,0,7928,4146,4072,3961,3887,3776,4110,3925,160,1200,500,2880,5,1,32000000,1306,-816.00,1.27,11,0.22,-5.00,3223.00,6440,20220720,-36.65,3630,20230710,12.40,5550,-26.49,20230213,3630,12.40,20230710,6440,-36.65,20220720,3630,12.40,20230710,1.36,N,004310,500,160 억,,434121,N,N,708,N,00,N
|
|
20230720,110151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4045,45,2,1.12,157455940,39251,28.81,4000,4060,3960,5200,2800,4000,4011.51,1.36,0,8328,4146,4072,3961,3887,3776,4110,3925,160,1200,500,2880,5,1,32000000,1294,-809.00,1.26,11,0.12,-5.00,3223.00,6440,20220720,-37.19,3630,20230710,11.43,5550,-27.12,20230213,3630,11.43,20230710,6440,-37.19,20220720,3630,11.43,20230710,1.36,N,004310,500,160 억,,434121,N,N,708,N,00,N
|
|
20230720,100150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4000,0,3,0.00,83014205,20799,15.27,4000,4030,3960,5200,2800,4000,3991.26,1.36,0,5251,4146,4072,3961,3887,3776,4110,3925,160,1200,500,2880,5,1,32000000,1280,-800.00,1.24,11,0.06,-5.00,3223.00,6440,20220720,-37.89,3630,20230710,10.19,5550,-27.93,20230213,3630,10.19,20230710,6440,-37.89,20220720,3630,10.19,20230710,1.36,N,004310,500,160 억,,434121,N,N,708,N,00,N
|
|
20230720,090150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3985,-15,5,-0.38,3417240,855,0.63,4000,4000,3985,5200,2800,4000,3996.77,1.36,0,87,4146,4072,3961,3887,3776,4110,3925,160,1200,500,2880,5,1,32000000,1275,-797.00,1.24,11,0.00,-5.00,3223.00,6440,20220720,-38.12,3630,20230710,9.78,5550,-28.20,20230213,3630,9.78,20230710,6440,-38.12,20220720,3630,9.78,20230710,1.36,N,004310,500,160 억,,434121,N,N,708,N,00,N
|
|
20230719,160153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4000,120,2,3.09,536149020,135456,149.74,3875,4035,3850,5040,2720,3880,3958.02,1.20,0,45599,3953,3916,3878,3841,3803,3935,3860,160,1160,500,2790,5,1,32000000,1280,-800.00,1.24,11,0.42,-5.00,3223.00,6440,20220720,-37.89,3630,20230710,10.19,5550,-27.93,20230213,3630,10.19,20230710,6440,-37.89,20220720,3630,10.19,20230710,1.37,N,004310,500,160 억,,382564,N,N,708,N,00,N
|
|
20230719,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4005,125,2,3.22,493722515,124867,138.04,3875,4035,3850,5040,2720,3880,3953.99,1.20,0,41511,3953,3916,3878,3841,3803,3935,3860,160,1160,500,2790,5,1,32000000,1282,-801.00,1.24,11,0.39,-5.00,3223.00,6440,20220720,-37.81,3630,20230710,10.33,5550,-27.84,20230213,3630,10.33,20230710,6440,-37.81,20220720,3630,10.33,20230710,1.37,N,004310,500,160 억,,382564,N,N,1113,N,00,N
|
|
20230719,140153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3990,110,2,2.84,411472555,104206,115.20,3875,4035,3850,5040,2720,3880,3948.65,1.20,0,30554,3953,3916,3878,3841,3803,3935,3860,160,1160,500,2790,5,1,32000000,1277,-798.00,1.24,11,0.33,-5.00,3223.00,6440,20220720,-38.04,3630,20230710,9.92,5550,-28.11,20230213,3630,9.92,20230710,6440,-38.04,20220720,3630,9.92,20230710,1.37,N,004310,500,160 억,,382564,N,N,1113,N,00,N
|
|
20230719,130151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4000,120,2,3.09,355878750,90319,99.85,3875,4035,3850,5040,2720,3880,3940.24,1.20,0,30163,3953,3916,3878,3841,3803,3935,3860,160,1160,500,2790,5,1,32000000,1280,-800.00,1.24,11,0.28,-5.00,3223.00,6440,20220720,-37.89,3630,20230710,10.19,5550,-27.93,20230213,3630,10.19,20230710,6440,-37.89,20220720,3630,10.19,20230710,1.37,N,004310,500,160 억,,382564,N,N,1113,N,00,N
|
|
20230719,120152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3965,85,2,2.19,259342110,66155,73.13,3875,4000,3850,5040,2720,3880,3920.22,1.20,0,17857,3953,3916,3878,3841,3803,3935,3860,160,1160,500,2790,5,1,32000000,1269,-793.00,1.23,11,0.21,-5.00,3223.00,6440,20220720,-38.43,3630,20230710,9.23,5550,-28.56,20230213,3630,9.23,20230710,6440,-38.43,20220720,3630,9.23,20230710,1.37,N,004310,500,160 억,,382564,N,N,1113,N,00,N
|
|
20230719,110152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3970,90,2,2.32,230219375,58781,64.98,3875,4000,3850,5040,2720,3880,3916.56,1.20,0,15644,3953,3916,3878,3841,3803,3935,3860,160,1160,500,2790,5,1,32000000,1270,-794.00,1.23,11,0.18,-5.00,3223.00,6440,20220720,-38.35,3630,20230710,9.37,5550,-28.47,20230213,3630,9.37,20230710,6440,-38.35,20220720,3630,9.37,20230710,1.37,N,004310,500,160 억,,382564,N,N,1113,N,00,N
|
|
20230719,100151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3900,20,2,0.52,95588920,24670,27.27,3875,3910,3850,5040,2720,3880,3874.70,1.20,0,6631,3953,3916,3878,3841,3803,3935,3860,160,1160,500,2790,5,1,32000000,1248,-780.00,1.21,11,0.08,-5.00,3223.00,6440,20220720,-39.44,3630,20230710,7.44,5550,-29.73,20230213,3630,7.44,20230710,6440,-39.44,20220720,3630,7.44,20230710,1.37,N,004310,500,160 억,,382564,N,N,1113,N,00,N
|
|
20230719,090152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3880,0,3,0.00,2798735,722,0.80,3875,3900,3875,5040,2720,3880,3876.36,1.20,0,242,3953,3916,3878,3841,3803,3935,3860,160,1160,500,2790,5,1,32000000,1242,-776.00,1.20,11,0.00,-5.00,3223.00,6440,20220720,-39.75,3630,20230710,6.89,5550,-30.09,20230213,3630,6.89,20230710,6440,-39.75,20220720,3630,6.89,20230710,1.37,N,004310,500,160 억,,382564,N,N,1113,N,00,N
|
|
20230718,160152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3880,-20,5,-0.51,349595810,90422,105.51,3850,3915,3840,5070,2730,3900,3866.26,1.19,0,1078,3953,3926,3883,3856,3813,3940,3870,160,1170,500,2800,5,1,32000000,1242,-776.00,1.20,11,0.28,-5.00,3223.00,6440,20220720,-39.75,3630,20230710,6.89,5550,-30.09,20230213,3630,6.89,20230710,6440,-39.75,20220720,3630,6.89,20230710,1.36,N,004310,500,160 억,,380022,N,N,1113,N,00,N
|
|
20230718,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3895,-5,5,-0.13,324211080,83880,97.88,3850,3915,3840,5070,2730,3900,3865.18,1.19,0,1217,3953,3926,3883,3856,3813,3940,3870,160,1170,500,2800,5,1,32000000,1246,-779.00,1.21,11,0.26,-5.00,3223.00,6440,20220720,-39.52,3630,20230710,7.30,5550,-29.82,20230213,3630,7.30,20230710,6440,-39.52,20220720,3630,7.30,20230710,1.36,N,004310,500,160 억,,380022,N,N,317,N,00,N
|
|
20230718,140150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3870,-30,5,-0.77,267369270,69224,80.78,3850,3915,3840,5070,2730,3900,3862.38,1.19,0,3065,3953,3926,3883,3856,3813,3940,3870,160,1170,500,2800,5,1,32000000,1238,-774.00,1.20,11,0.22,-5.00,3223.00,6440,20220720,-39.91,3630,20230710,6.61,5550,-30.27,20230213,3630,6.61,20230710,6440,-39.91,20220720,3630,6.61,20230710,1.36,N,004310,500,160 억,,380022,N,N,317,N,00,N
|
|
20230718,130151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3860,-40,5,-1.03,224534805,58108,67.81,3850,3915,3840,5070,2730,3900,3864.09,1.19,0,3925,3953,3926,3883,3856,3813,3940,3870,160,1170,500,2800,5,1,32000000,1235,-772.00,1.20,11,0.18,-5.00,3223.00,6440,20220720,-40.06,3630,20230710,6.34,5550,-30.45,20230213,3630,6.34,20230710,6440,-40.06,20220720,3630,6.34,20230710,1.36,N,004310,500,160 억,,380022,N,N,317,N,00,N
|
|
20230718,120151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3850,-50,5,-1.28,209634680,54253,63.31,3850,3915,3840,5070,2730,3900,3864.02,1.19,0,4487,3953,3926,3883,3856,3813,3940,3870,160,1170,500,2800,5,1,32000000,1232,-770.00,1.19,11,0.17,-5.00,3223.00,6440,20220720,-40.22,3630,20230710,6.06,5550,-30.63,20230213,3630,6.06,20230710,6440,-40.22,20220720,3630,6.06,20230710,1.36,N,004310,500,160 억,,380022,N,N,317,N,00,N
|
|
20230718,110151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3850,-50,5,-1.28,187160530,48429,56.51,3850,3915,3840,5070,2730,3900,3864.64,1.19,0,4984,3953,3926,3883,3856,3813,3940,3870,160,1170,500,2800,5,1,32000000,1232,-770.00,1.19,11,0.15,-5.00,3223.00,6440,20220720,-40.22,3630,20230710,6.06,5550,-30.63,20230213,3630,6.06,20230710,6440,-40.22,20220720,3630,6.06,20230710,1.36,N,004310,500,160 억,,380022,N,N,317,N,00,N
|
|
20230718,100151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3880,-20,5,-0.51,154829925,40041,46.72,3850,3915,3840,5070,2730,3900,3866.78,1.19,0,4497,3953,3926,3883,3856,3813,3940,3870,160,1170,500,2800,5,1,32000000,1242,-776.00,1.20,11,0.13,-5.00,3223.00,6440,20220720,-39.75,3630,20230710,6.89,5550,-30.09,20230213,3630,6.89,20230710,6440,-39.75,20220720,3630,6.89,20230710,1.36,N,004310,500,160 억,,380022,N,N,317,N,00,N
|
|
20230718,090150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3855,-45,5,-1.15,20979755,5447,6.36,3850,3890,3850,5070,2730,3900,3851.62,1.19,0,100,3953,3926,3883,3856,3813,3940,3870,160,1170,500,2800,5,1,32000000,1234,-771.00,1.20,11,0.02,-5.00,3223.00,6440,20220720,-40.14,3630,20230710,6.20,5550,-30.54,20230213,3630,6.20,20230710,6440,-40.14,20220720,3630,6.20,20230710,1.36,N,004310,500,160 억,,380022,N,N,317,N,00,N
|
|
20230717,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3900,-40,5,-1.02,331596690,85608,8.49,3880,3910,3840,5120,2760,3940,3873.38,1.19,0,-1176,4743,4341,4108,3706,3473,4225,3590,160,1180,500,2830,5,1,32000000,1248,-780.00,1.21,11,0.27,-5.00,3223.00,6440,20220720,-39.44,3630,20230710,7.44,5550,-29.73,20230213,3630,7.44,20230710,6440,-39.44,20220720,3630,7.44,20230710,1.39,N,004310,500,160 억,,380229,N,N,317,N,00,N
|
|
20230717,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3870,-70,5,-1.78,292840480,75661,7.50,3880,3910,3840,5120,2760,3940,3870.43,1.19,0,-1079,4743,4341,4108,3706,3473,4225,3590,160,1180,500,2830,5,1,32000000,1238,-774.00,1.20,11,0.24,-5.00,3223.00,6440,20220720,-39.91,3630,20230710,6.61,5550,-30.27,20230213,3630,6.61,20230710,6440,-39.91,20220720,3630,6.61,20230710,1.39,N,004310,500,160 억,,380229,N,N,11617,N,00,N
|
|
20230717,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3880,-60,5,-1.52,235984010,61018,6.05,3880,3910,3840,5120,2760,3940,3867.45,1.19,0,-2685,4743,4341,4108,3706,3473,4225,3590,160,1180,500,2830,5,1,32000000,1242,-776.00,1.20,11,0.19,-5.00,3223.00,6440,20220720,-39.75,3630,20230710,6.89,5550,-30.09,20230213,3630,6.89,20230710,6440,-39.75,20220720,3630,6.89,20230710,1.39,N,004310,500,160 억,,380229,N,N,11617,N,00,N
|
|
20230717,130149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3870,-70,5,-1.78,224708790,58106,5.76,3880,3910,3840,5120,2760,3940,3867.22,1.19,0,-2374,4743,4341,4108,3706,3473,4225,3590,160,1180,500,2830,5,1,32000000,1238,-774.00,1.20,11,0.18,-5.00,3223.00,6440,20220720,-39.91,3630,20230710,6.61,5550,-30.27,20230213,3630,6.61,20230710,6440,-39.91,20220720,3630,6.61,20230710,1.39,N,004310,500,160 억,,380229,N,N,11617,N,00,N
|
|
20230717,120152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3860,-80,5,-2.03,197192095,50968,5.05,3880,3910,3840,5120,2760,3940,3868.94,1.19,0,-2298,4743,4341,4108,3706,3473,4225,3590,160,1180,500,2830,5,1,32000000,1235,-772.00,1.20,11,0.16,-5.00,3223.00,6440,20220720,-40.06,3630,20230710,6.34,5550,-30.45,20230213,3630,6.34,20230710,6440,-40.06,20220720,3630,6.34,20230710,1.39,N,004310,500,160 억,,380229,N,N,11617,N,00,N
|
|
20230717,110150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3865,-75,5,-1.90,167608630,43301,4.29,3880,3910,3840,5120,2760,3940,3870.78,1.19,0,-1266,4743,4341,4108,3706,3473,4225,3590,160,1180,500,2830,5,1,32000000,1237,-773.00,1.20,11,0.14,-5.00,3223.00,6440,20220720,-39.98,3630,20230710,6.47,5550,-30.36,20230213,3630,6.47,20230710,6440,-39.98,20220720,3630,6.47,20230710,1.39,N,004310,500,160 억,,380229,N,N,11617,N,00,N
|
|
20230717,100150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3875,-65,5,-1.65,136940015,35379,3.51,3880,3910,3840,5120,2760,3940,3870.66,1.19,0,-1897,4743,4341,4108,3706,3473,4225,3590,160,1180,500,2830,5,1,32000000,1240,-775.00,1.20,11,0.11,-5.00,3223.00,6440,20220720,-39.83,3630,20230710,6.75,5550,-30.18,20230213,3630,6.75,20230710,6440,-39.83,20220720,3630,6.75,20230710,1.39,N,004310,500,160 억,,380229,N,N,11617,N,00,N
|
|
20230717,090150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3900,-40,5,-1.02,14081470,3628,0.36,3880,3905,3875,5120,2760,3940,3881.33,1.19,0,131,4743,4341,4108,3706,3473,4225,3590,160,1180,500,2830,5,1,32000000,1248,-780.00,1.21,11,0.01,-5.00,3223.00,6440,20220720,-39.44,3630,20230710,7.44,5550,-29.73,20230213,3630,7.44,20230710,6440,-39.44,20220720,3630,7.44,20230710,1.39,N,004310,500,160 억,,380229,N,N,11617,N,00,N
|
|
20230714,160150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3940,-5,5,-0.13,4127469560,1007968,990.36,4155,4510,3875,5120,2765,3945,4094.91,1.66,0,-138038,4065,4005,3925,3865,3785,4035,3895,160,1177,500,2840,5,1,32000000,1261,-788.00,1.22,11,3.15,-5.00,3223.00,6440,20220720,-38.82,3630,20230710,8.54,5550,-29.01,20230213,3630,8.54,20230710,6440,-38.82,20220720,3630,8.54,20230710,1.40,N,004310,500,160 억,,531978,N,N,11617,N,00,N
|
|
20230714,150150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3925,-20,5,-0.51,4070784860,993567,976.21,4155,4510,3875,5120,2765,3945,4097.14,1.66,0,-139212,4065,4005,3925,3865,3785,4035,3895,160,1177,500,2840,5,1,32000000,1256,-785.00,1.22,11,3.10,-5.00,3223.00,6440,20220720,-39.05,3630,20230710,8.13,5550,-29.28,20230213,3630,8.13,20230710,6440,-39.05,20220720,3630,8.13,20230710,1.40,N,004310,500,160 억,,531978,N,N,5913,N,00,N
|
|
20230714,140149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3930,-15,5,-0.38,3925682780,956636,939.92,4155,4510,3875,5120,2765,3945,4103.63,1.66,0,-144996,4065,4005,3925,3865,3785,4035,3895,160,1177,500,2840,5,1,32000000,1258,-786.00,1.22,11,2.99,-5.00,3223.00,6440,20220720,-38.98,3630,20230710,8.26,5550,-29.19,20230213,3630,8.26,20230710,6440,-38.98,20220720,3630,8.26,20230710,1.40,N,004310,500,160 억,,531978,N,N,5913,N,00,N
|
|
20230714,130149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3890,-55,5,-1.39,2195516000,531202,521.92,4155,4510,3875,5120,2765,3945,4133.11,1.66,0,-125280,4065,4005,3925,3865,3785,4035,3895,160,1177,500,2840,5,1,32000000,1245,-778.00,1.21,11,1.66,-5.00,3223.00,6440,20220720,-39.60,3630,20230710,7.16,5550,-29.91,20230213,3630,7.16,20230710,6440,-39.60,20220720,3630,7.16,20230710,1.40,N,004310,500,160 억,,531978,N,N,5913,N,00,N
|
|
20230714,120150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3915,-30,5,-0.76,2077275785,500856,492.11,4155,4510,3905,5120,2765,3945,4147.45,1.66,0,-113782,4065,4005,3925,3865,3785,4035,3895,160,1177,500,2840,5,1,32000000,1253,-783.00,1.21,11,1.57,-5.00,3223.00,6440,20220720,-39.21,3630,20230710,7.85,5550,-29.46,20230213,3630,7.85,20230710,6440,-39.21,20220720,3630,7.85,20230710,1.40,N,004310,500,160 억,,531978,N,N,5913,N,00,N
|
|
20230714,110149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3930,-15,5,-0.38,2001265535,481471,473.06,4155,4510,3905,5120,2765,3945,4156.57,1.66,0,-111139,4065,4005,3925,3865,3785,4035,3895,160,1177,500,2840,5,1,32000000,1258,-786.00,1.22,11,1.50,-5.00,3223.00,6440,20220720,-38.98,3630,20230710,8.26,5550,-29.19,20230213,3630,8.26,20230710,6440,-38.98,20220720,3630,8.26,20230710,1.40,N,004310,500,160 억,,531978,N,N,5913,N,00,N
|
|
20230714,100151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3920,-25,5,-0.63,1906969190,457532,449.54,4155,4510,3915,5120,2765,3945,4167.95,1.66,0,-104240,4065,4005,3925,3865,3785,4035,3895,160,1177,500,2840,5,1,32000000,1254,-784.00,1.22,11,1.43,-5.00,3223.00,6440,20220720,-39.13,3630,20230710,7.99,5550,-29.37,20230213,3630,7.99,20230710,6440,-39.13,20220720,3630,7.99,20230710,1.40,N,004310,500,160 억,,531978,N,N,5913,N,00,N
|
|
20230714,090150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4210,265,2,6.72,907520345,210066,206.40,4155,4510,4150,5120,2765,3945,4320.17,1.66,0,-25199,4065,4005,3925,3865,3785,4035,3895,160,1177,500,2840,5,1,32000000,1347,-842.00,1.31,11,0.66,-5.00,3223.00,6440,20220720,-34.63,3630,20230710,15.98,5550,-24.14,20230213,3630,15.98,20230710,6440,-34.63,20220720,3630,15.98,20230710,1.40,N,004310,500,160 억,,531978,N,N,5913,N,00,N
|
|
20230713,160149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3945,100,2,2.60,398487700,101446,146.58,3845,3985,3845,4995,2695,3845,3928.06,1.58,0,22944,3981,3912,3861,3792,3741,3947,3827,160,1150,500,2760,5,1,32000000,1262,-789.00,1.22,11,0.32,-5.00,3223.00,6860,20220712,-42.49,3630,20230710,8.68,5550,-28.92,20230213,3630,8.68,20230710,6440,-38.74,20220720,3630,8.68,20230710,1.45,N,004310,500,160 억,,506789,N,N,5913,N,00,N
|
|
20230713,150149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3945,100,2,2.60,362329760,92275,133.33,3845,3985,3845,4995,2695,3845,3926.63,1.58,0,22288,3981,3912,3861,3792,3741,3947,3827,160,1150,500,2760,5,1,32000000,1262,-789.00,1.22,11,0.29,-5.00,3223.00,6860,20220712,-42.49,3630,20230710,8.68,5550,-28.92,20230213,3630,8.68,20230710,6440,-38.74,20220720,3630,8.68,20230710,1.45,N,004310,500,160 억,,506789,N,N,0,N,00,N
|
|
20230713,140149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3980,135,2,3.51,346134690,88174,127.40,3845,3985,3845,4995,2695,3845,3925.59,1.58,0,23707,3981,3912,3861,3792,3741,3947,3827,160,1150,500,2760,5,1,32000000,1274,-796.00,1.23,11,0.28,-5.00,3223.00,6860,20220712,-41.98,3630,20230710,9.64,5550,-28.29,20230213,3630,9.64,20230710,6440,-38.20,20220720,3630,9.64,20230710,1.45,N,004310,500,160 억,,506789,N,N,0,N,00,N
|
|
20230713,130149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3940,95,2,2.47,282077925,71995,104.02,3845,3970,3845,4995,2695,3845,3918.02,1.58,0,21341,3981,3912,3861,3792,3741,3947,3827,160,1150,500,2760,5,1,32000000,1261,-788.00,1.22,11,0.22,-5.00,3223.00,6860,20220712,-42.57,3630,20230710,8.54,5550,-29.01,20230213,3630,8.54,20230710,6440,-38.82,20220720,3630,8.54,20230710,1.45,N,004310,500,160 억,,506789,N,N,0,N,00,N
|
|
20230713,120148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3945,100,2,2.60,234115830,59860,86.49,3845,3965,3845,4995,2695,3845,3911.06,1.58,0,19671,3981,3912,3861,3792,3741,3947,3827,160,1150,500,2760,5,1,32000000,1262,-789.00,1.22,11,0.19,-5.00,3223.00,6860,20220712,-42.49,3630,20230710,8.68,5550,-28.92,20230213,3630,8.68,20230710,6440,-38.74,20220720,3630,8.68,20230710,1.45,N,004310,500,160 억,,506789,N,N,0,N,00,N
|
|
20230713,110150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3935,90,2,2.34,205336015,52544,75.92,3845,3965,3845,4995,2695,3845,3907.89,1.58,0,16867,3981,3912,3861,3792,3741,3947,3827,160,1150,500,2760,5,1,32000000,1259,-787.00,1.22,11,0.16,-5.00,3223.00,6860,20220712,-42.64,3630,20230710,8.40,5550,-29.10,20230213,3630,8.40,20230710,6440,-38.90,20220720,3630,8.40,20230710,1.45,N,004310,500,160 억,,506789,N,N,0,N,00,N
|
|
20230713,100149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3895,50,2,1.30,80988740,20896,30.19,3845,3900,3845,4995,2695,3845,3875.80,1.58,0,9730,3981,3912,3861,3792,3741,3947,3827,160,1150,500,2760,5,1,32000000,1246,-779.00,1.21,11,0.07,-5.00,3223.00,6860,20220712,-43.22,3630,20230710,7.30,5550,-29.82,20230213,3630,7.30,20230710,6440,-39.52,20220720,3630,7.30,20230710,1.45,N,004310,500,160 억,,506789,N,N,0,N,00,N
|
|
20230713,090141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3845,0,3,0.00,2918375,759,1.10,3845,3865,3845,4995,2695,3845,3845.03,1.58,0,0,3981,3912,3861,3792,3741,3947,3827,160,1150,500,2760,5,1,32000000,1230,-769.00,1.19,11,0.00,-5.00,3223.00,6860,20220712,-43.95,3630,20230710,5.92,5550,-30.72,20230213,3630,5.92,20230710,6440,-40.30,20220720,3630,5.92,20230710,1.45,N,004310,500,160 억,,506789,N,N,0,N,00,N
|
|
20230712,160148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3845,-25,5,-0.65,265477900,69007,86.01,3840,3930,3810,5030,2710,3870,3847.12,1.57,0,4223,3943,3906,3838,3801,3733,3925,3820,160,1160,500,2780,5,1,32000000,1230,-769.00,1.19,11,0.22,-5.00,3223.00,6860,20220712,-43.95,3630,20230710,5.92,5550,-30.72,20230213,3630,5.92,20230710,6860,-43.95,20220712,3630,5.92,20230710,1.47,N,004310,500,160 억,,503902,N,N,11,N,00,N
|
|
20230712,150148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3845,-25,5,-0.65,222665910,57817,72.06,3840,3930,3825,5030,2710,3870,3851.22,1.57,0,1488,3943,3906,3838,3801,3733,3925,3820,160,1160,500,2780,5,1,32000000,1230,-769.00,1.19,11,0.18,-5.00,3223.00,6860,20220712,-43.95,3630,20230710,5.92,5550,-30.72,20230213,3630,5.92,20230710,6860,-43.95,20220712,3630,5.92,20230710,1.47,N,004310,500,160 억,,503902,N,N,11,N,00,N
|
|
20230712,140147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3845,-25,5,-0.65,181125025,46991,58.57,3840,3930,3830,5030,2710,3870,3854.46,1.57,0,2073,3943,3906,3838,3801,3733,3925,3820,160,1160,500,2780,5,1,32000000,1230,-769.00,1.19,11,0.15,-5.00,3223.00,6860,20220712,-43.95,3630,20230710,5.92,5550,-30.72,20230213,3630,5.92,20230710,6860,-43.95,20220712,3630,5.92,20230710,1.47,N,004310,500,160 억,,503902,N,N,11,N,00,N
|
|
20230712,130148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3835,-35,5,-0.90,174284420,45211,56.35,3840,3930,3830,5030,2710,3870,3854.91,1.57,0,2118,3943,3906,3838,3801,3733,3925,3820,160,1160,500,2780,5,1,32000000,1227,-767.00,1.19,11,0.14,-5.00,3223.00,6860,20220712,-44.10,3630,20230710,5.65,5550,-30.90,20230213,3630,5.65,20230710,6860,-44.10,20220712,3630,5.65,20230710,1.47,N,004310,500,160 억,,503902,N,N,11,N,00,N
|
|
20230712,120148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3855,-15,5,-0.39,155213720,40247,50.16,3840,3930,3830,5030,2710,3870,3856.53,1.57,0,1274,3943,3906,3838,3801,3733,3925,3820,160,1160,500,2780,5,1,32000000,1234,-771.00,1.20,11,0.13,-5.00,3223.00,6860,20220712,-43.80,3630,20230710,6.20,5550,-30.54,20230213,3630,6.20,20230710,6860,-43.80,20220712,3630,6.20,20230710,1.47,N,004310,500,160 억,,503902,N,N,11,N,00,N
|
|
20230712,110148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3855,-15,5,-0.39,99590945,25803,32.16,3840,3930,3830,5030,2710,3870,3859.67,1.57,0,-986,3943,3906,3838,3801,3733,3925,3820,160,1160,500,2780,5,1,32000000,1234,-771.00,1.20,11,0.08,-5.00,3223.00,6860,20220712,-43.80,3630,20230710,6.20,5550,-30.54,20230213,3630,6.20,20230710,6860,-43.80,20220712,3630,6.20,20230710,1.47,N,004310,500,160 억,,503902,N,N,11,N,00,N
|
|
20230712,100149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3860,-10,5,-0.26,72270045,18764,23.39,3840,3890,3830,5030,2710,3870,3851.53,1.57,0,-260,3943,3906,3838,3801,3733,3925,3820,160,1160,500,2780,5,1,32000000,1235,-772.00,1.20,11,0.06,-5.00,3223.00,6860,20220712,-43.73,3630,20230710,6.34,5550,-30.45,20230213,3630,6.34,20230710,6860,-43.73,20220712,3630,6.34,20230710,1.47,N,004310,500,160 억,,503902,N,N,11,N,00,N
|
|
20230712,090148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3850,-20,5,-0.52,17932280,4673,5.82,3840,3850,3830,5030,2710,3870,3837.42,1.57,0,237,3943,3906,3838,3801,3733,3925,3820,160,1160,500,2780,5,1,32000000,1232,-770.00,1.19,11,0.01,-5.00,3223.00,6860,20220712,-43.88,3630,20230710,6.06,5550,-30.63,20230213,3630,6.06,20230710,6860,-43.88,20220712,3630,6.06,20230710,1.47,N,004310,500,160 억,,503902,N,N,11,N,00,N
|
|
20230711,160147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3870,60,2,1.57,297297965,78093,152.01,3770,3875,3770,4950,2670,3810,3806.83,1.58,0,-2121,3956,3882,3756,3682,3556,3920,3720,160,1140,500,2740,5,1,32000000,1238,-774.00,1.20,11,0.24,-5.00,3223.00,6860,20220712,-43.59,3630,20230710,6.61,5550,-30.27,20230213,3630,6.61,20230710,6860,-43.59,20220712,3630,6.61,20230710,1.57,N,004310,500,160 억,,506899,N,N,11,N,00,N
|
|
20230711,150146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3845,35,2,0.92,262766555,69164,134.63,3770,3865,3770,4950,2670,3810,3799.18,1.58,0,1070,3956,3882,3756,3682,3556,3920,3720,160,1140,500,2740,5,1,32000000,1230,-769.00,1.19,11,0.22,-5.00,3223.00,6860,20220712,-43.95,3630,20230710,5.92,5550,-30.72,20230213,3630,5.92,20230710,6860,-43.95,20220712,3630,5.92,20230710,1.57,N,004310,500,160 억,,506899,N,N,1734,N,00,N
|
|
20230711,140146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3810,0,3,0.00,201822265,53193,103.54,3770,3830,3770,4950,2670,3810,3794.15,1.58,0,-1386,3956,3882,3756,3682,3556,3920,3720,160,1140,500,2740,5,1,32000000,1219,-762.00,1.18,11,0.17,-5.00,3223.00,6860,20220712,-44.46,3630,20230710,4.96,5550,-31.35,20230213,3630,4.96,20230710,6860,-44.46,20220712,3630,4.96,20230710,1.57,N,004310,500,160 억,,506899,N,N,1734,N,00,N
|
|
20230711,130146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3790,-20,5,-0.52,156658235,41270,80.33,3770,3830,3770,4950,2670,3810,3795.93,1.58,0,146,3956,3882,3756,3682,3556,3920,3720,160,1140,500,2740,5,1,32000000,1213,-758.00,1.18,11,0.13,-5.00,3223.00,6860,20220712,-44.75,3630,20230710,4.41,5550,-31.71,20230213,3630,4.41,20230710,6860,-44.75,20220712,3630,4.41,20230710,1.57,N,004310,500,160 억,,506899,N,N,1734,N,00,N
|
|
20230711,120147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3800,-10,5,-0.26,152244420,40107,78.07,3770,3830,3770,4950,2670,3810,3795.96,1.58,0,339,3956,3882,3756,3682,3556,3920,3720,160,1140,500,2740,5,1,32000000,1216,-760.00,1.18,11,0.13,-5.00,3223.00,6860,20220712,-44.61,3630,20230710,4.68,5550,-31.53,20230213,3630,4.68,20230710,6860,-44.61,20220712,3630,4.68,20230710,1.57,N,004310,500,160 억,,506899,N,N,1734,N,00,N
|
|
20230711,110148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3810,0,3,0.00,124788880,32882,64.01,3770,3830,3770,4950,2670,3810,3795.05,1.58,0,1906,3956,3882,3756,3682,3556,3920,3720,160,1140,500,2740,5,1,32000000,1219,-762.00,1.18,11,0.10,-5.00,3223.00,6860,20220712,-44.46,3630,20230710,4.96,5550,-31.35,20230213,3630,4.96,20230710,6860,-44.46,20220712,3630,4.96,20230710,1.57,N,004310,500,160 억,,506899,N,N,1734,N,00,N
|
|
20230711,100148,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3825,15,2,0.39,95790435,25271,49.19,3770,3830,3770,4950,2670,3810,3790.53,1.58,0,7530,3956,3882,3756,3682,3556,3920,3720,160,1140,500,2740,5,1,32000000,1224,-765.00,1.19,11,0.08,-5.00,3223.00,6860,20220712,-44.24,3630,20230710,5.37,5550,-31.08,20230213,3630,5.37,20230710,6860,-44.24,20220712,3630,5.37,20230710,1.57,N,004310,500,160 억,,506899,N,N,1734,N,00,N
|
|
20230711,090147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3830,20,2,0.52,58697575,15542,30.25,3770,3830,3770,4950,2670,3810,3776.71,1.58,0,4161,3956,3882,3756,3682,3556,3920,3720,160,1140,500,2740,5,1,32000000,1226,-766.00,1.19,11,0.05,-5.00,3223.00,6860,20220712,-44.17,3630,20230710,5.51,5550,-30.99,20230213,3630,5.51,20230710,6860,-44.17,20220712,3630,5.51,20230710,1.57,N,004310,500,160 억,,506899,N,N,1734,N,00,N
|
|
20230710,160147,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3810,20,2,0.53,193269130,51224,36.97,3775,3830,3630,4925,2655,3790,3773.02,1.56,0,7246,3883,3836,3793,3746,3703,3815,3725,160,1135,500,2720,5,1,32000000,1219,-762.00,1.18,11,0.16,-5.00,3223.00,6860,20220712,-44.46,3630,20230710,4.96,5550,-31.35,20230213,3630,4.96,20230710,6860,-44.46,20220712,3630,4.96,20230710,1.65,N,004310,500,160 억,,498572,N,N,1734,N,00,N
|
|
20230710,150146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3790,0,3,0.00,176863840,46909,33.86,3775,3830,3630,4925,2655,3790,3770.36,1.56,0,8052,3883,3836,3793,3746,3703,3815,3725,160,1135,500,2720,5,1,32000000,1213,-758.00,1.18,11,0.15,-5.00,3223.00,6860,20220712,-44.75,3630,20230710,4.41,5550,-31.71,20230213,3630,4.41,20230710,6860,-44.75,20220712,3630,4.41,20230710,1.65,N,004310,500,160 억,,498572,N,N,1647,N,00,N
|
|
20230710,140145,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3810,20,2,0.53,169902000,45073,32.53,3775,3830,3630,4925,2655,3790,3769.49,1.56,0,8079,3883,3836,3793,3746,3703,3815,3725,160,1135,500,2720,5,1,32000000,1219,-762.00,1.18,11,0.14,-5.00,3223.00,6860,20220712,-44.46,3630,20230710,4.96,5550,-31.35,20230213,3630,4.96,20230710,6860,-44.46,20220712,3630,4.96,20230710,1.65,N,004310,500,160 억,,498572,N,N,1647,N,00,N
|
|
20230710,130145,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3790,0,3,0.00,163087735,43281,31.24,3775,3830,3630,4925,2655,3790,3768.11,1.56,0,7961,3883,3836,3793,3746,3703,3815,3725,160,1135,500,2720,5,1,32000000,1213,-758.00,1.18,11,0.14,-5.00,3223.00,6860,20220712,-44.75,3630,20230710,4.41,5550,-31.71,20230213,3630,4.41,20230710,6860,-44.75,20220712,3630,4.41,20230710,1.65,N,004310,500,160 억,,498572,N,N,1647,N,00,N
|
|
20230710,120147,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3815,25,2,0.66,151768815,40316,29.10,3775,3830,3630,4925,2655,3790,3764.48,1.56,0,8234,3883,3836,3793,3746,3703,3815,3725,160,1135,500,2720,5,1,32000000,1221,-763.00,1.18,11,0.13,-5.00,3223.00,6860,20220712,-44.39,3630,20230710,5.10,5550,-31.26,20230213,3630,5.10,20230710,6860,-44.39,20220712,3630,5.10,20230710,1.65,N,004310,500,160 억,,498572,N,N,1647,N,00,N
|
|
20230710,110147,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3820,30,2,0.79,144760550,38476,27.77,3775,3830,3630,4925,2655,3790,3762.36,1.56,0,7937,3883,3836,3793,3746,3703,3815,3725,160,1135,500,2720,5,1,32000000,1222,-764.00,1.19,11,0.12,-5.00,3223.00,6860,20220712,-44.31,3630,20230710,5.23,5550,-31.17,20230213,3630,5.23,20230710,6860,-44.31,20220712,3630,5.23,20230710,1.65,N,004310,500,160 억,,498572,N,N,1647,N,00,N
|
|
20230710,100146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3810,20,2,0.53,115131510,30707,22.16,3775,3815,3630,4925,2655,3790,3749.36,1.56,0,11497,3883,3836,3793,3746,3703,3815,3725,160,1135,500,2720,5,1,32000000,1219,-762.00,1.18,11,0.10,-5.00,3223.00,6860,20220712,-44.46,3630,20230710,4.96,5550,-31.35,20230213,3630,4.96,20230710,6860,-44.46,20220712,3630,4.96,20230710,1.65,N,004310,500,160 억,,498572,N,N,1647,N,00,N
|
|
20230710,090147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3775,-15,5,-0.40,3506975,929,0.67,3775,3775,3775,4925,2655,3790,3775.00,1.56,0,141,3883,3836,3793,3746,3703,3815,3725,160,1135,500,2720,5,1,32000000,1208,-755.00,1.17,11,0.00,-5.00,3223.00,6860,20220712,-44.97,3750,20230707,0.67,5550,-31.98,20230213,3750,0.67,20230707,6860,-44.97,20220712,3750,0.67,20230707,1.65,N,004310,500,160 억,,498572,N,N,1647,N,00,N
|
|
20230707,160145,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3790,-70,5,-1.81,520005520,137422,112.32,3805,3840,3750,5010,2705,3860,3783.98,1.58,0,10898,3930,3895,3855,3820,3780,3875,3800,160,1152,500,2770,5,1,32000000,1213,-758.00,1.18,11,0.43,-5.00,3223.00,6940,20220706,-45.39,3750,20230707,1.07,5550,-31.71,20230213,3750,1.07,20230707,6860,-44.75,20220712,3750,1.07,20230707,1.70,N,004310,500,160 억,,505914,N,N,1647,N,00,N
|
|
20230707,150146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3830,-30,5,-0.78,505831065,133692,109.27,3805,3840,3750,5010,2705,3860,3783.56,1.58,0,11689,3930,3895,3855,3820,3780,3875,3800,160,1152,500,2770,5,1,32000000,1226,-766.00,1.19,11,0.42,-5.00,3223.00,6940,20220706,-44.81,3750,20230707,2.13,5550,-30.99,20230213,3750,2.13,20230707,6860,-44.17,20220712,3750,2.13,20230707,1.70,N,004310,500,160 억,,505914,N,N,320,N,00,N
|
|
20230707,140147,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3820,-40,5,-1.04,478468370,126539,103.42,3805,3840,3750,5010,2705,3860,3781.19,1.58,0,9256,3930,3895,3855,3820,3780,3875,3800,160,1152,500,2770,5,1,32000000,1222,-764.00,1.19,11,0.40,-5.00,3223.00,6940,20220706,-44.96,3750,20230707,1.87,5550,-31.17,20230213,3750,1.87,20230707,6860,-44.31,20220712,3750,1.87,20230707,1.70,N,004310,500,160 억,,505914,N,N,320,N,00,N
|
|
20230707,130147,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3805,-55,5,-1.42,443060680,117261,95.84,3805,3840,3750,5010,2705,3860,3778.41,1.58,0,6878,3930,3895,3855,3820,3780,3875,3800,160,1152,500,2770,5,1,32000000,1218,-761.00,1.18,11,0.37,-5.00,3223.00,6940,20220706,-45.17,3750,20230707,1.47,5550,-31.44,20230213,3750,1.47,20230707,6860,-44.53,20220712,3750,1.47,20230707,1.70,N,004310,500,160 억,,505914,N,N,320,N,00,N
|
|
20230707,120146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3765,-95,5,-2.46,392751780,103967,84.98,3805,3840,3750,5010,2705,3860,3777.66,1.58,0,-953,3930,3895,3855,3820,3780,3875,3800,160,1152,500,2770,5,1,32000000,1205,-753.00,1.17,11,0.32,-5.00,3223.00,6940,20220706,-45.75,3750,20230707,0.40,5550,-32.16,20230213,3750,0.40,20230707,6860,-45.12,20220712,3750,0.40,20230707,1.70,N,004310,500,160 억,,505914,N,N,320,N,00,N
|
|
20230707,110146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3760,-100,5,-2.59,331248055,87595,71.59,3805,3840,3750,5010,2705,3860,3781.59,1.58,0,-2685,3930,3895,3855,3820,3780,3875,3800,160,1152,500,2770,5,1,32000000,1203,-752.00,1.17,11,0.27,-5.00,3223.00,6940,20220706,-45.82,3750,20230707,0.27,5550,-32.25,20230213,3750,0.27,20230707,6860,-45.19,20220712,3750,0.27,20230707,1.70,N,004310,500,160 억,,505914,N,N,320,N,00,N
|
|
20230707,100147,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3785,-75,5,-1.94,127307655,33465,27.35,3805,3840,3785,5010,2705,3860,3804.20,1.58,0,-5840,3930,3895,3855,3820,3780,3875,3800,160,1152,500,2770,5,1,32000000,1211,-757.00,1.17,11,0.10,-5.00,3223.00,6940,20220706,-45.46,3785,20230707,0.00,5550,-31.80,20230213,3785,0.00,20230707,6860,-44.83,20220712,3785,0.00,20230707,1.70,N,004310,500,160 억,,505914,N,N,320,N,00,N
|
|
20230707,090146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3835,-25,5,-0.65,9226765,2419,1.98,3805,3835,3805,5010,2705,3860,3814.29,1.58,0,1000,3930,3895,3855,3820,3780,3875,3800,160,1152,500,2770,5,1,32000000,1227,-767.00,1.19,11,0.01,-5.00,3223.00,6940,20220706,-44.74,3805,20230707,0.79,5550,-30.90,20230213,3805,0.79,20230707,6860,-44.10,20220712,3805,0.79,20230707,1.70,N,004310,500,160 억,,505914,N,N,320,N,00,N
|
|
20230706,160144,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3860,-30,5,-0.77,469307485,122148,84.62,3890,3890,3815,5050,2725,3890,3842.00,1.52,0,22800,4060,3975,3930,3845,3800,3952,3822,160,1162,500,2800,5,1,32000000,1235,-772.00,1.20,11,0.38,-5.00,3223.00,6940,20220706,-44.38,3815,20230706,1.18,5550,-30.45,20230213,3815,1.18,20230706,6940,-44.38,20220706,3815,1.18,20230706,1.73,N,004310,500,160 억,,485795,N,N,320,N,00,N
|
|
20230706,150146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3835,-55,5,-1.41,426401665,111008,76.90,3890,3890,3815,5050,2725,3890,3841.18,1.52,0,20433,4060,3975,3930,3845,3800,3952,3822,160,1162,500,2800,5,1,32000000,1227,-767.00,1.19,11,0.35,-5.00,3223.00,6940,20220706,-44.74,3815,20230706,0.52,5550,-30.90,20230213,3815,0.52,20230706,6940,-44.74,20220706,3815,0.52,20230706,1.73,N,004310,500,160 억,,485795,N,N,1553,N,00,N
|
|
20230706,140146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3855,-35,5,-0.90,398818650,103838,71.93,3890,3890,3815,5050,2725,3890,3840.78,1.52,0,19120,4060,3975,3930,3845,3800,3952,3822,160,1162,500,2800,5,1,32000000,1234,-771.00,1.20,11,0.32,-5.00,3223.00,6940,20220706,-44.45,3815,20230706,1.05,5550,-30.54,20230213,3815,1.05,20230706,6940,-44.45,20220706,3815,1.05,20230706,1.73,N,004310,500,160 억,,485795,N,N,1553,N,00,N
|
|
20230706,130145,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3855,-35,5,-0.90,359845165,93695,64.91,3890,3890,3815,5050,2725,3890,3840.60,1.52,0,19188,4060,3975,3930,3845,3800,3952,3822,160,1162,500,2800,5,1,32000000,1234,-771.00,1.20,11,0.29,-5.00,3223.00,6940,20220706,-44.45,3815,20230706,1.05,5550,-30.54,20230213,3815,1.05,20230706,6940,-44.45,20220706,3815,1.05,20230706,1.73,N,004310,500,160 억,,485795,N,N,1553,N,00,N
|
|
20230706,120146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3855,-35,5,-0.90,295252970,76900,53.27,3890,3890,3815,5050,2725,3890,3839.44,1.52,0,15233,4060,3975,3930,3845,3800,3952,3822,160,1162,500,2800,5,1,32000000,1234,-771.00,1.20,11,0.24,-5.00,3223.00,6940,20220706,-44.45,3815,20230706,1.05,5550,-30.54,20230213,3815,1.05,20230706,6940,-44.45,20220706,3815,1.05,20230706,1.73,N,004310,500,160 억,,485795,N,N,1553,N,00,N
|
|
20230706,110146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3870,-20,5,-0.51,263404295,68614,47.53,3890,3890,3815,5050,2725,3890,3838.93,1.52,0,11738,4060,3975,3930,3845,3800,3952,3822,160,1162,500,2800,5,1,32000000,1238,-774.00,1.20,11,0.21,-5.00,3223.00,6940,20220706,-44.24,3815,20230706,1.44,5550,-30.27,20230213,3815,1.44,20230706,6940,-44.24,20220706,3815,1.44,20230706,1.73,N,004310,500,160 억,,485795,N,N,1553,N,00,N
|
|
20230706,100146,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3845,-45,5,-1.16,204861105,53404,37.00,3890,3890,3815,5050,2725,3890,3836.06,1.52,0,6252,4060,3975,3930,3845,3800,3952,3822,160,1162,500,2800,5,1,32000000,1230,-769.00,1.19,11,0.17,-5.00,3223.00,6940,20220706,-44.60,3815,20230706,0.79,5550,-30.72,20230213,3815,0.79,20230706,6940,-44.60,20220706,3815,0.79,20230706,1.73,N,004310,500,160 억,,485795,N,N,1553,N,00,N
|
|
20230706,090146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3880,-10,5,-0.26,5058905,1301,0.90,3890,3890,3880,5050,2725,3890,3888.47,1.52,0,-360,4060,3975,3930,3845,3800,3952,3822,160,1162,500,2800,5,1,32000000,1242,-776.00,1.20,11,0.00,-5.00,3223.00,6940,20220706,-44.09,3850,20230703,0.78,5550,-30.09,20230213,3850,0.78,20230703,6940,-44.09,20220706,3850,0.78,20230703,1.73,N,004310,500,160 억,,485795,N,N,1553,N,00,N
|
|
20230705,160146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3890,-105,5,-2.63,563328450,143241,131.48,3970,4015,3885,5190,2800,3995,3933.42,1.54,0,-7265,4168,4081,4008,3921,3848,4045,3885,160,1195,500,2870,5,1,32000000,1245,-778.00,1.21,11,0.45,-5.00,3223.00,6940,20220706,-43.95,3850,20230703,1.04,5550,-29.91,20230213,3850,1.04,20230703,6940,-43.95,20220706,3850,1.04,20230703,1.94,N,004310,500,160 억,,493115,N,N,1553,N,00,N
|
|
20230705,150145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3910,-85,5,-2.13,412806290,104611,96.02,3970,4015,3900,5190,2800,3995,3946.11,1.54,0,-6558,4168,4081,4008,3921,3848,4045,3885,160,1195,500,2870,5,1,32000000,1251,-782.00,1.21,11,0.33,-5.00,3223.00,6940,20220706,-43.66,3850,20230703,1.56,5550,-29.55,20230213,3850,1.56,20230703,6940,-43.66,20220706,3850,1.56,20230703,1.94,N,004310,500,160 억,,493115,N,N,267,N,00,N
|
|
20230705,140144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3920,-75,5,-1.88,392452865,99415,91.25,3970,4015,3900,5190,2800,3995,3947.62,1.54,0,-3938,4168,4081,4008,3921,3848,4045,3885,160,1195,500,2870,5,1,32000000,1254,-784.00,1.22,11,0.31,-5.00,3223.00,6940,20220706,-43.52,3850,20230703,1.82,5550,-29.37,20230213,3850,1.82,20230703,6940,-43.52,20220706,3850,1.82,20230703,1.94,N,004310,500,160 억,,493115,N,N,267,N,00,N
|
|
20230705,130144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3945,-50,5,-1.25,356731635,90294,82.88,3970,4015,3900,5190,2800,3995,3950.78,1.54,0,-2073,4168,4081,4008,3921,3848,4045,3885,160,1195,500,2870,5,1,32000000,1262,-789.00,1.22,11,0.28,-5.00,3223.00,6940,20220706,-43.16,3850,20230703,2.47,5550,-28.92,20230213,3850,2.47,20230703,6940,-43.16,20220706,3850,2.47,20230703,1.94,N,004310,500,160 억,,493115,N,N,267,N,00,N
|
|
20230705,120145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3920,-75,5,-1.88,312562335,79075,72.58,3970,4015,3900,5190,2800,3995,3952.73,1.54,0,1048,4168,4081,4008,3921,3848,4045,3885,160,1195,500,2870,5,1,32000000,1254,-784.00,1.22,11,0.25,-5.00,3223.00,6940,20220706,-43.52,3850,20230703,1.82,5550,-29.37,20230213,3850,1.82,20230703,6940,-43.52,20220706,3850,1.82,20230703,1.94,N,004310,500,160 억,,493115,N,N,267,N,00,N
|
|
20230705,110145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3955,-40,5,-1.00,203390115,51212,47.01,3970,4015,3950,5190,2800,3995,3971.53,1.54,0,5273,4168,4081,4008,3921,3848,4045,3885,160,1195,500,2870,5,1,32000000,1266,-791.00,1.23,11,0.16,-5.00,3223.00,6940,20220706,-43.01,3850,20230703,2.73,5550,-28.74,20230213,3850,2.73,20230703,6940,-43.01,20220706,3850,2.73,20230703,1.94,N,004310,500,160 억,,493115,N,N,267,N,00,N
|
|
20230705,100145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3960,-35,5,-0.88,116028325,29128,26.74,3970,4015,3955,5190,2800,3995,3983.39,1.54,0,3698,4168,4081,4008,3921,3848,4045,3885,160,1195,500,2870,5,1,32000000,1267,-792.00,1.23,11,0.09,-5.00,3223.00,6940,20220706,-42.94,3850,20230703,2.86,5550,-28.65,20230213,3850,2.86,20230703,6940,-42.94,20220706,3850,2.86,20230703,1.94,N,004310,500,160 억,,493115,N,N,267,N,00,N
|
|
20230705,090144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3955,-40,5,-1.00,9031765,2279,2.09,3970,3970,3955,5190,2800,3995,3963.04,1.54,0,618,4168,4081,4008,3921,3848,4045,3885,160,1195,500,2870,5,1,32000000,1266,-791.00,1.23,11,0.01,-5.00,3223.00,6940,20220706,-43.01,3850,20230703,2.73,5550,-28.74,20230213,3850,2.73,20230703,6940,-43.01,20220706,3850,2.73,20230703,1.94,N,004310,500,160 억,,493115,N,N,267,N,00,N
|
|
20230704,160144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3995,-55,5,-1.36,435047555,108519,24.59,4030,4095,3935,5260,2835,4050,4008.96,1.58,0,-7178,4223,4136,3993,3906,3763,4180,3950,160,1212,500,2910,5,1,32000000,1278,-799.00,1.24,11,0.34,-5.00,3223.00,6940,20220706,-42.44,3850,20230703,3.77,5550,-28.02,20230213,3850,3.77,20230703,6940,-42.44,20220706,3850,3.77,20230703,1.95,N,004310,500,160 억,,504970,N,N,267,N,00,N
|
|
20230704,150143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4000,-50,5,-1.23,409488215,102131,23.15,4030,4095,3935,5260,2835,4050,4009.44,1.58,0,-7712,4223,4136,3993,3906,3763,4180,3950,160,1212,500,2910,5,1,32000000,1280,-800.00,1.24,11,0.32,-5.00,3223.00,6940,20220706,-42.36,3850,20230703,3.90,5550,-27.93,20230213,3850,3.90,20230703,6940,-42.36,20220706,3850,3.90,20230703,1.95,N,004310,500,160 억,,504970,N,N,493,N,00,N
|
|
20230704,140145,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3985,-65,5,-1.60,390504260,97379,22.07,4030,4095,3935,5260,2835,4050,4010.15,1.58,0,-7689,4223,4136,3993,3906,3763,4180,3950,160,1212,500,2910,5,1,32000000,1275,-797.00,1.24,11,0.30,-5.00,3223.00,6940,20220706,-42.58,3850,20230703,3.51,5550,-28.20,20230213,3850,3.51,20230703,6940,-42.58,20220706,3850,3.51,20230703,1.95,N,004310,500,160 억,,504970,N,N,493,N,00,N
|
|
20230704,130143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3990,-60,5,-1.48,371890845,92714,21.01,4030,4095,3935,5260,2835,4050,4011.16,1.58,0,-7808,4223,4136,3993,3906,3763,4180,3950,160,1212,500,2910,5,1,32000000,1277,-798.00,1.24,11,0.29,-5.00,3223.00,6940,20220706,-42.51,3850,20230703,3.64,5550,-28.11,20230213,3850,3.64,20230703,6940,-42.51,20220706,3850,3.64,20230703,1.95,N,004310,500,160 억,,504970,N,N,493,N,00,N
|
|
20230704,120144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4000,-50,5,-1.23,335603745,83624,18.95,4030,4095,3935,5260,2835,4050,4013.25,1.58,0,-8493,4223,4136,3993,3906,3763,4180,3950,160,1212,500,2910,5,1,32000000,1280,-800.00,1.24,11,0.26,-5.00,3223.00,6940,20220706,-42.36,3850,20230703,3.90,5550,-27.93,20230213,3850,3.90,20230703,6940,-42.36,20220706,3850,3.90,20230703,1.95,N,004310,500,160 억,,504970,N,N,493,N,00,N
|
|
20230704,110142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3970,-80,5,-1.98,290135310,72215,16.37,4030,4095,3935,5260,2835,4050,4017.66,1.58,0,-7116,4223,4136,3993,3906,3763,4180,3950,160,1212,500,2910,5,1,32000000,1270,-794.00,1.23,11,0.23,-5.00,3223.00,6940,20220706,-42.80,3850,20230703,3.12,5550,-28.47,20230213,3850,3.12,20230703,6940,-42.80,20220706,3850,3.12,20230703,1.95,N,004310,500,160 억,,504970,N,N,493,N,00,N
|
|
20230704,100143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4055,5,2,0.12,147917980,36509,8.27,4030,4095,4030,5260,2835,4050,4051.55,1.58,0,-9790,4223,4136,3993,3906,3763,4180,3950,160,1212,500,2910,5,1,32000000,1298,-811.00,1.26,11,0.11,-5.00,3223.00,6940,20220706,-41.57,3850,20230703,5.32,5550,-26.94,20230213,3850,5.32,20230703,6940,-41.57,20220706,3850,5.32,20230703,1.95,N,004310,500,160 억,,504970,N,N,493,N,00,N
|
|
20230704,090142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4050,0,3,0.00,23450730,5819,1.32,4030,4050,4030,5260,2835,4050,4030.03,1.58,0,829,4223,4136,3993,3906,3763,4180,3950,160,1212,500,2910,5,1,32000000,1296,-810.00,1.26,11,0.02,-5.00,3223.00,6940,20220706,-41.64,3850,20230703,5.19,5550,-27.03,20230213,3850,5.19,20230703,6940,-41.64,20220706,3850,5.19,20230703,1.95,N,004310,500,160 억,,504970,N,N,493,N,00,N
|
|
20230703,160142,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4050,-70,5,-1.70,1739859485,440105,746.92,3980,4080,3850,5350,2885,4120,3953.25,1.49,0,19554,4246,4182,4106,4042,3966,4215,4075,160,1232,500,2960,5,1,32000000,1296,-810.00,1.26,11,1.38,-5.00,3223.00,6940,20220706,-41.64,3850,20230703,5.19,5550,-27.03,20230213,3850,5.19,20230703,6940,-41.64,20220706,3850,5.19,20230703,1.99,N,004310,500,160 억,,475461,N,N,493,N,00,N
|
|
20230703,150143,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4040,-80,5,-1.94,1721121020,435480,739.07,3980,4080,3850,5350,2885,4120,3952.24,1.49,0,19988,4246,4182,4106,4042,3966,4215,4075,160,1232,500,2960,5,1,32000000,1293,-808.00,1.25,11,1.36,-5.00,3223.00,6940,20220706,-41.79,3850,20230703,4.94,5550,-27.21,20230213,3850,4.94,20230703,6940,-41.79,20220706,3850,4.94,20230703,1.99,N,004310,500,160 억,,475461,N,N,851,N,00,N
|
|
20230703,140143,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4045,-75,5,-1.82,1527322130,387675,657.93,3980,4070,3850,5350,2885,4120,3939.70,1.49,0,23081,4246,4182,4106,4042,3966,4215,4075,160,1232,500,2960,5,1,32000000,1294,-809.00,1.26,11,1.21,-5.00,3223.00,6940,20220706,-41.71,3850,20230703,5.06,5550,-27.12,20230213,3850,5.06,20230703,6940,-41.71,20220706,3850,5.06,20230703,1.99,N,004310,500,160 억,,475461,N,N,851,N,00,N
|
|
20230703,130142,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3995,-125,5,-3.03,1391828855,354042,600.86,3980,4035,3850,5350,2885,4120,3931.25,1.49,0,22386,4246,4182,4106,4042,3966,4215,4075,160,1232,500,2960,5,1,32000000,1278,-799.00,1.24,11,1.11,-5.00,3223.00,6940,20220706,-42.44,3850,20230703,3.77,5550,-28.02,20230213,3850,3.77,20230703,6940,-42.44,20220706,3850,3.77,20230703,1.99,N,004310,500,160 억,,475461,N,N,851,N,00,N
|
|
20230703,120142,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4000,-120,5,-2.91,1291121215,328761,557.95,3980,4035,3850,5350,2885,4120,3927.23,1.49,0,22219,4246,4182,4106,4042,3966,4215,4075,160,1232,500,2960,5,1,32000000,1280,-800.00,1.24,11,1.03,-5.00,3223.00,6940,20220706,-42.36,3850,20230703,3.90,5550,-27.93,20230213,3850,3.90,20230703,6940,-42.36,20220706,3850,3.90,20230703,1.99,N,004310,500,160 억,,475461,N,N,851,N,00,N
|
|
20230703,110142,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3935,-185,5,-4.49,1186069190,302265,512.98,3980,4035,3850,5350,2885,4120,3923.94,1.49,0,21660,4246,4182,4106,4042,3966,4215,4075,160,1232,500,2960,5,1,32000000,1259,-787.00,1.22,11,0.94,-5.00,3223.00,6940,20220706,-43.30,3850,20230703,2.21,5550,-29.10,20230213,3850,2.21,20230703,6940,-43.30,20220706,3850,2.21,20230703,1.99,N,004310,500,160 억,,475461,N,N,851,N,00,N
|
|
20230703,100142,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3940,-180,5,-4.37,953463675,243010,412.42,3980,4035,3850,5350,2885,4120,3923.56,1.49,0,19042,4246,4182,4106,4042,3966,4215,4075,160,1232,500,2960,5,1,32000000,1261,-788.00,1.22,11,0.76,-5.00,3223.00,6940,20220706,-43.23,3850,20230703,2.34,5550,-29.01,20230213,3850,2.34,20230703,6940,-43.23,20220706,3850,2.34,20230703,1.99,N,004310,500,160 억,,475461,N,N,851,N,00,N
|
|
20230703,090142,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3980,-140,5,-3.40,117396115,29450,49.98,3980,4035,3980,5350,2885,4120,3986.29,1.49,0,14772,4246,4182,4106,4042,3966,4215,4075,160,1232,500,2960,5,1,32000000,1274,-796.00,1.23,11,0.09,-5.00,3223.00,6940,20220706,-42.65,3980,20230703,0.00,5550,-28.29,20230213,3980,0.00,20230703,6940,-42.65,20220706,3980,0.00,20230703,1.99,N,004310,500,160 억,,475461,N,N,851,N,00,N
|