130 lines
64 KiB
CSV
130 lines
64 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
|
|
20240930,160952,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,977000,-9000,5,-0.91,126196078000,128088,59.41,984000,1003000,973000,1281000,691000,986000,985235.46,13.32,0,4282,1068666,1027332,1006666,965332,944666,1017000,955000,1779,295000,2500,769080,1000,1,71174000,695370,81.07,7.07,12,0.18,12051.00,138119.00,1109000,20240925,-11.90,668000,20231004,46.26,1109000,-11.90,20240925,721000,35.51,20240530,1109000,-11.90,20240925,668000,46.26,20231004,0.06,N,207940,2500,1779 억,,9480304,N,N,59,N,00,N
|
|
20240930,151005,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,977000,-9000,5,-0.91,104009575000,105391,48.88,984000,1003000,973000,1281000,691000,986000,986892.70,13.32,0,4785,1068666,1027332,1006666,965332,944666,1017000,955000,1779,295000,2500,769080,1000,1,71174000,695370,81.07,7.07,12,0.15,12051.00,138119.00,1109000,20240925,-11.90,668000,20231004,46.26,1109000,-11.90,20240925,721000,35.51,20240530,1109000,-11.90,20240925,668000,46.26,20231004,0.06,N,207940,2500,1779 억,,9480304,N,N,489,N,00,N
|
|
20240930,141004,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,985000,-1000,5,-0.10,85436024000,86459,40.10,984000,1003000,973000,1281000,691000,986000,988169.03,13.32,0,4610,1068666,1027332,1006666,965332,944666,1017000,955000,1779,295000,2500,769080,1000,1,71174000,701064,81.74,7.13,12,0.12,12051.00,138119.00,1109000,20240925,-11.18,668000,20231004,47.46,1109000,-11.18,20240925,721000,36.62,20240530,1109000,-11.18,20240925,668000,47.46,20231004,0.06,N,207940,2500,1779 억,,9480304,N,N,489,N,00,N
|
|
20240930,130959,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,989000,3000,2,0.30,76187708000,77093,35.76,984000,1003000,973000,1281000,691000,986000,988258.26,13.32,0,5800,1068666,1027332,1006666,965332,944666,1017000,955000,1779,295000,2500,769080,1000,1,71174000,703911,82.07,7.16,12,0.11,12051.00,138119.00,1109000,20240925,-10.82,668000,20231004,48.05,1109000,-10.82,20240925,721000,37.17,20240530,1109000,-10.82,20240925,668000,48.05,20231004,0.06,N,207940,2500,1779 억,,9480304,N,N,489,N,00,N
|
|
20240930,120956,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,984000,-2000,5,-0.20,68877566000,69682,32.32,984000,1003000,973000,1281000,691000,986000,988456.98,13.32,0,5742,1068666,1027332,1006666,965332,944666,1017000,955000,1779,295000,2500,769080,1000,1,71174000,700352,81.65,7.12,12,0.10,12051.00,138119.00,1109000,20240925,-11.27,668000,20231004,47.31,1109000,-11.27,20240925,721000,36.48,20240530,1109000,-11.27,20240925,668000,47.31,20231004,0.06,N,207940,2500,1779 억,,9480304,N,N,489,N,00,N
|
|
20240930,110954,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,975000,-11000,5,-1.12,61169830000,61804,28.66,984000,1003000,973000,1281000,691000,986000,989741.31,13.32,0,3506,1068666,1027332,1006666,965332,944666,1017000,955000,1779,295000,2500,769080,1000,1,71174000,693947,80.91,7.06,12,0.09,12051.00,138119.00,1109000,20240925,-12.08,668000,20231004,45.96,1109000,-12.08,20240925,721000,35.23,20240530,1109000,-12.08,20240925,668000,45.96,20231004,0.06,N,207940,2500,1779 억,,9480304,N,N,489,N,00,N
|
|
20240930,100952,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,988000,2000,2,0.20,46037384000,46403,21.52,984000,1003000,983000,1281000,691000,986000,992125.87,13.32,0,2893,1068666,1027332,1006666,965332,944666,1017000,955000,1779,295000,2500,769080,1000,1,71174000,703199,81.98,7.15,12,0.07,12051.00,138119.00,1109000,20240925,-10.91,668000,20231004,47.90,1109000,-10.91,20240925,721000,37.03,20240530,1109000,-10.91,20240925,668000,47.90,20231004,0.06,N,207940,2500,1779 억,,9480304,N,N,489,N,00,N
|
|
20240930,090913,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1000000,14000,2,1.42,23051485000,23249,10.78,984000,1000000,983000,1281000,691000,986000,991513.38,13.32,0,3693,1068666,1027332,1006666,965332,944666,1017000,955000,1779,295000,2500,769080,1000,1,71174000,711740,82.98,7.24,12,0.03,12051.00,138119.00,1109000,20240925,-9.83,668000,20231004,49.70,1109000,-9.83,20240925,721000,38.70,20240530,1109000,-9.83,20240925,668000,49.70,20231004,0.06,N,207940,2500,1779 억,,9480304,N,N,489,N,00,N
|
|
20240927,161002,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,986000,-66000,5,-6.27,213850860000,212661,234.81,1047000,1048000,986000,1367000,737000,1052000,1005694.75,13.36,0,-8819,1070666,1061332,1045666,1036332,1020666,1066000,1041000,1779,315000,2500,820560,1000,1,71174000,701776,81.82,7.14,12,0.30,12051.00,138119.00,1109000,20240925,-11.09,668000,20231004,47.60,1109000,-11.09,20240925,721000,36.75,20240530,1109000,-11.09,20240925,668000,47.60,20231004,0.07,N,207940,2500,1779 억,,9509269,N,N,489,N,00,N
|
|
20240927,151002,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,989000,-63000,5,-5.99,192369686000,190903,210.79,1047000,1048000,986000,1367000,737000,1052000,1007682.89,13.36,0,-7182,1070666,1061332,1045666,1036332,1020666,1066000,1041000,1779,315000,2500,820560,1000,1,71174000,703911,82.07,7.16,12,0.27,12051.00,138119.00,1109000,20240925,-10.82,668000,20231004,48.05,1109000,-10.82,20240925,721000,37.17,20240530,1109000,-10.82,20240925,668000,48.05,20231004,0.07,N,207940,2500,1779 억,,9509269,N,N,28,N,00,N
|
|
20240927,141011,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,998000,-54000,5,-5.13,148378735000,146570,161.84,1047000,1048000,997000,1367000,737000,1052000,1012340.42,13.36,0,-927,1070666,1061332,1045666,1036332,1020666,1066000,1041000,1779,315000,2500,820560,1000,1,71174000,710317,82.81,7.23,12,0.21,12051.00,138119.00,1109000,20240925,-10.01,668000,20231004,49.40,1109000,-10.01,20240925,721000,38.42,20240530,1109000,-10.01,20240925,668000,49.40,20231004,0.07,N,207940,2500,1779 억,,9509269,N,N,28,N,00,N
|
|
20240927,131004,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1003000,-49000,5,-4.66,120406358000,118596,130.95,1047000,1048000,1003000,1367000,737000,1052000,1015264.92,13.36,0,3789,1070666,1061332,1045666,1036332,1020666,1066000,1041000,1779,315000,2500,820560,1000,1,71174000,713875,83.23,7.26,12,0.17,12051.00,138119.00,1109000,20240925,-9.56,668000,20231004,50.15,1109000,-9.56,20240925,721000,39.11,20240530,1109000,-9.56,20240925,668000,50.15,20231004,0.07,N,207940,2500,1779 억,,9509269,N,N,28,N,00,N
|
|
20240927,120957,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1007000,-45000,5,-4.28,105062353000,103339,114.10,1047000,1048000,1004000,1367000,737000,1052000,1016676.70,13.36,0,3455,1070666,1061332,1045666,1036332,1020666,1066000,1041000,1779,315000,2500,820560,1000,1,71174000,716722,83.56,7.29,12,0.15,12051.00,138119.00,1109000,20240925,-9.20,668000,20231004,50.75,1109000,-9.20,20240925,721000,39.67,20240530,1109000,-9.20,20240925,668000,50.75,20231004,0.07,N,207940,2500,1779 억,,9509269,N,N,28,N,00,N
|
|
20240927,111001,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1016000,-36000,5,-3.42,88922022000,87415,96.52,1047000,1048000,1004000,1367000,737000,1052000,1017239.86,13.36,0,902,1070666,1061332,1045666,1036332,1020666,1066000,1041000,1779,315000,2500,820560,1000,1,71174000,723128,84.31,7.36,12,0.12,12051.00,138119.00,1109000,20240925,-8.39,668000,20231004,52.10,1109000,-8.39,20240925,721000,40.92,20240530,1109000,-8.39,20240925,668000,52.10,20231004,0.07,N,207940,2500,1779 억,,9509269,N,N,28,N,00,N
|
|
20240927,100959,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1012000,-40000,5,-3.80,57197019000,55977,61.81,1047000,1048000,1010000,1367000,737000,1052000,1021795.01,13.36,0,-1725,1070666,1061332,1045666,1036332,1020666,1066000,1041000,1779,315000,2500,820560,1000,1,71174000,720281,83.98,7.33,12,0.08,12051.00,138119.00,1109000,20240925,-8.75,668000,20231004,51.50,1109000,-8.75,20240925,721000,40.36,20240530,1109000,-8.75,20240925,668000,51.50,20231004,0.07,N,207940,2500,1779 억,,9509269,N,N,28,N,00,N
|
|
20240927,091001,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1030000,-22000,5,-2.09,16383053000,15847,17.50,1047000,1048000,1026000,1367000,737000,1052000,1033826.78,13.36,0,-399,1070666,1061332,1045666,1036332,1020666,1066000,1041000,1779,315000,2500,820560,1000,1,71174000,733092,85.47,7.46,12,0.02,12051.00,138119.00,1109000,20240925,-7.12,668000,20231004,54.19,1109000,-7.12,20240925,721000,42.86,20240530,1109000,-7.12,20240925,668000,54.19,20231004,0.07,N,207940,2500,1779 억,,9509269,N,N,28,N,00,N
|
|
20240926,160943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1052000,5000,2,0.48,93964985000,89959,62.47,1047000,1055000,1030000,1361000,733000,1047000,1044515.71,13.35,0,8836,1137000,1092000,1064000,1019000,991000,1078000,1005000,1779,314000,2500,816660,1000,1,71174000,748750,87.30,7.62,12,0.13,12051.00,138119.00,1109000,20240925,-5.14,668000,20231004,57.49,1109000,-5.14,20240925,721000,45.91,20240530,1109000,-5.14,20240925,668000,57.49,20231004,0.07,N,207940,2500,1779 억,,9502554,N,N,25,N,00,N
|
|
20240926,150947,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1050000,3000,2,0.29,84511244000,80965,56.22,1047000,1055000,1030000,1361000,733000,1047000,1043788.29,13.35,0,7566,1137000,1092000,1064000,1019000,991000,1078000,1005000,1779,314000,2500,816660,1000,1,71174000,747327,87.13,7.60,12,0.11,12051.00,138119.00,1109000,20240925,-5.32,668000,20231004,57.19,1109000,-5.32,20240925,721000,45.63,20240530,1109000,-5.32,20240925,668000,57.19,20231004,0.07,N,207940,2500,1779 억,,9502554,N,N,167,N,00,N
|
|
20240926,140954,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1045000,-2000,5,-0.19,73135974000,70104,48.68,1047000,1055000,1030000,1361000,733000,1047000,1043234.19,13.35,0,6713,1137000,1092000,1064000,1019000,991000,1078000,1005000,1779,314000,2500,816660,1000,1,71174000,743768,86.71,7.57,12,0.10,12051.00,138119.00,1109000,20240925,-5.77,668000,20231004,56.44,1109000,-5.77,20240925,721000,44.94,20240530,1109000,-5.77,20240925,668000,56.44,20231004,0.07,N,207940,2500,1779 억,,9502554,N,N,167,N,00,N
|
|
20240926,130952,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1043000,-4000,5,-0.38,64596359000,61919,43.00,1047000,1055000,1030000,1361000,733000,1047000,1043222.13,13.35,0,4790,1137000,1092000,1064000,1019000,991000,1078000,1005000,1779,314000,2500,816660,1000,1,71174000,742345,86.55,7.55,12,0.09,12051.00,138119.00,1109000,20240925,-5.95,668000,20231004,56.14,1109000,-5.95,20240925,721000,44.66,20240530,1109000,-5.95,20240925,668000,56.14,20231004,0.07,N,207940,2500,1779 억,,9502554,N,N,167,N,00,N
|
|
20240926,120954,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1040000,-7000,5,-0.67,58232002000,55813,38.76,1047000,1055000,1030000,1361000,733000,1047000,1043322.22,13.35,0,3562,1137000,1092000,1064000,1019000,991000,1078000,1005000,1779,314000,2500,816660,1000,1,71174000,740210,86.30,7.53,12,0.08,12051.00,138119.00,1109000,20240925,-6.22,668000,20231004,55.69,1109000,-6.22,20240925,721000,44.24,20240530,1109000,-6.22,20240925,668000,55.69,20231004,0.07,N,207940,2500,1779 억,,9502554,N,N,167,N,00,N
|
|
20240926,110954,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1041000,-6000,5,-0.57,49716928000,47641,33.08,1047000,1055000,1030000,1361000,733000,1047000,1043553.57,13.35,0,1562,1137000,1092000,1064000,1019000,991000,1078000,1005000,1779,314000,2500,816660,1000,1,71174000,740921,86.38,7.54,12,0.07,12051.00,138119.00,1109000,20240925,-6.13,668000,20231004,55.84,1109000,-6.13,20240925,721000,44.38,20240530,1109000,-6.13,20240925,668000,55.84,20231004,0.07,N,207940,2500,1779 억,,9502554,N,N,167,N,00,N
|
|
20240926,100955,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1053000,6000,2,0.57,39913961000,38284,26.58,1047000,1055000,1030000,1361000,733000,1047000,1042541.98,13.35,0,508,1137000,1092000,1064000,1019000,991000,1078000,1005000,1779,314000,2500,816660,1000,1,71174000,749462,87.38,7.62,12,0.05,12051.00,138119.00,1109000,20240925,-5.05,668000,20231004,57.63,1109000,-5.05,20240925,721000,46.05,20240530,1109000,-5.05,20240925,668000,57.63,20231004,0.07,N,207940,2500,1779 억,,9502554,N,N,167,N,00,N
|
|
20240926,090952,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1039000,-8000,5,-0.76,12454426000,11981,8.32,1047000,1049000,1030000,1361000,733000,1047000,1039330.37,13.35,0,-1316,1137000,1092000,1064000,1019000,991000,1078000,1005000,1779,314000,2500,816660,1000,1,71174000,739498,86.22,7.52,12,0.02,12051.00,138119.00,1109000,20240925,-6.31,668000,20231004,55.54,1109000,-6.31,20240925,721000,44.11,20240530,1109000,-6.31,20240925,668000,55.54,20231004,0.07,N,207940,2500,1779 억,,9502554,N,N,167,N,00,N
|
|
20240925,160942,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1047000,-35000,5,-3.23,153107059000,142925,136.08,1098000,1109000,1036000,1406000,758000,1082000,1071278.23,13.32,0,25484,1108000,1095000,1078000,1065000,1048000,1086500,1056500,1779,324000,2500,843960,1000,1,71174000,745192,86.88,7.58,12,0.20,12051.00,138119.00,1109000,20240925,-5.59,668000,20231004,56.74,1109000,-5.59,20240925,721000,45.21,20240530,1109000,-5.59,20240925,668000,56.74,20231004,0.07,N,207940,2500,1779 억,,9483874,N,N,167,N,00,N
|
|
20240925,150949,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1037000,-45000,5,-4.16,139521266000,129919,123.70,1098000,1109000,1036000,1406000,758000,1082000,1073908.89,13.32,0,21311,1108000,1095000,1078000,1065000,1048000,1086500,1056500,1779,324000,2500,843960,1000,1,71174000,738074,86.05,7.51,12,0.18,12051.00,138119.00,1109000,20240925,-6.49,668000,20231004,55.24,1109000,-6.49,20240925,721000,43.83,20240530,1109000,-6.49,20240925,668000,55.24,20231004,0.07,N,207940,2500,1779 억,,9483874,N,N,742,N,00,N
|
|
20240925,140951,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1072000,-10000,5,-0.92,101693782000,94013,89.51,1098000,1109000,1066000,1406000,758000,1082000,1081699.11,13.32,0,18947,1108000,1095000,1078000,1065000,1048000,1086500,1056500,1779,324000,2500,843960,1000,1,71174000,762985,88.96,7.76,12,0.13,12051.00,138119.00,1109000,20240925,-3.34,668000,20231004,60.48,1109000,-3.34,20240925,721000,48.68,20240530,1109000,-3.34,20240925,668000,60.48,20231004,0.07,N,207940,2500,1779 억,,9483874,N,N,742,N,00,N
|
|
20240925,130950,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1071000,-11000,5,-1.02,88758450000,81971,78.05,1098000,1109000,1066000,1406000,758000,1082000,1082803.18,13.32,0,17623,1108000,1095000,1078000,1065000,1048000,1086500,1056500,1779,324000,2500,843960,1000,1,71174000,762274,88.87,7.75,12,0.12,12051.00,138119.00,1109000,20240925,-3.43,668000,20231004,60.33,1109000,-3.43,20240925,721000,48.54,20240530,1109000,-3.43,20240925,668000,60.33,20231004,0.07,N,207940,2500,1779 억,,9483874,N,N,742,N,00,N
|
|
20240925,120951,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1068000,-14000,5,-1.29,79905945000,73697,70.17,1098000,1109000,1066000,1406000,758000,1082000,1084250.00,13.32,0,14349,1108000,1095000,1078000,1065000,1048000,1086500,1056500,1779,324000,2500,843960,1000,1,71174000,760138,88.62,7.73,12,0.10,12051.00,138119.00,1109000,20240925,-3.70,668000,20231004,59.88,1109000,-3.70,20240925,721000,48.13,20240530,1109000,-3.70,20240925,668000,59.88,20231004,0.07,N,207940,2500,1779 억,,9483874,N,N,742,N,00,N
|
|
20240925,110947,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1072000,-10000,5,-0.92,67304985000,61904,58.94,1098000,1109000,1070000,1406000,758000,1082000,1087248.77,13.32,0,12994,1108000,1095000,1078000,1065000,1048000,1086500,1056500,1779,324000,2500,843960,1000,1,71174000,762985,88.96,7.76,12,0.09,12051.00,138119.00,1109000,20240925,-3.34,668000,20231004,60.48,1109000,-3.34,20240925,721000,48.68,20240530,1109000,-3.34,20240925,668000,60.48,20231004,0.07,N,207940,2500,1779 억,,9483874,N,N,742,N,00,N
|
|
20240925,100943,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1077000,-5000,5,-0.46,48711250000,44609,42.47,1098000,1109000,1077000,1406000,758000,1082000,1091962.82,13.32,0,9952,1108000,1095000,1078000,1065000,1048000,1086500,1056500,1779,324000,2500,843960,1000,1,71174000,766544,89.37,7.80,12,0.06,12051.00,138119.00,1109000,20240925,-2.89,668000,20231004,61.23,1109000,-2.89,20240925,721000,49.38,20240530,1109000,-2.89,20240925,668000,61.23,20231004,0.07,N,207940,2500,1779 억,,9483874,N,N,742,N,00,N
|
|
20240925,090954,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1094000,12000,2,1.11,24441324000,22201,21.14,1098000,1109000,1091000,1406000,758000,1082000,1100921.18,13.32,0,8177,1108000,1095000,1078000,1065000,1048000,1086500,1056500,1779,324000,2500,843960,1000,1,71174000,778644,90.78,7.92,12,0.03,12051.00,138119.00,1109000,20240925,-1.35,668000,20231004,63.77,1109000,-1.35,20240925,721000,51.73,20240530,1109000,-1.35,20240925,668000,63.77,20231004,0.07,N,207940,2500,1779 억,,9483874,N,N,742,N,00,N
|
|
20240924,160941,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1082000,-5000,5,-0.46,112627405000,104556,66.15,1085000,1091000,1061000,1413000,761000,1087000,1077188.44,13.29,0,18857,1123000,1105000,1078000,1060000,1033000,1114000,1069000,1779,326000,2500,847860,1000,1,71174000,770103,89.79,7.83,12,0.15,12051.00,138119.00,1096000,20240923,-1.28,668000,20231004,61.98,1096000,-1.28,20240923,721000,50.07,20240530,1096000,-1.28,20240923,668000,61.98,20231004,0.07,N,207940,2500,1779 억,,9460815,N,N,742,N,00,N
|
|
20240924,150942,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1080000,-7000,5,-0.64,99995430000,92874,58.76,1085000,1091000,1061000,1413000,761000,1087000,1076678.07,13.29,0,17927,1123000,1105000,1078000,1060000,1033000,1114000,1069000,1779,326000,2500,847860,1000,1,71174000,768679,89.62,7.82,12,0.13,12051.00,138119.00,1096000,20240923,-1.46,668000,20231004,61.68,1096000,-1.46,20240923,721000,49.79,20240530,1096000,-1.46,20240923,668000,61.68,20231004,0.07,N,207940,2500,1779 억,,9460815,N,N,1047,N,00,N
|
|
20240924,140933,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1084000,-3000,5,-0.28,86488499000,80365,50.85,1085000,1091000,1061000,1413000,761000,1087000,1076195.69,13.29,0,14959,1123000,1105000,1078000,1060000,1033000,1114000,1069000,1779,326000,2500,847860,1000,1,71174000,771526,89.95,7.85,12,0.11,12051.00,138119.00,1096000,20240923,-1.09,668000,20231004,62.28,1096000,-1.09,20240923,721000,50.35,20240530,1096000,-1.09,20240923,668000,62.28,20231004,0.07,N,207940,2500,1779 억,,9460815,N,N,1047,N,00,N
|
|
20240924,130943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1079000,-8000,5,-0.74,70161658000,65292,41.31,1085000,1091000,1061000,1413000,761000,1087000,1074582.20,13.29,0,11383,1123000,1105000,1078000,1060000,1033000,1114000,1069000,1779,326000,2500,847860,1000,1,71174000,767967,89.54,7.81,12,0.09,12051.00,138119.00,1096000,20240923,-1.55,668000,20231004,61.53,1096000,-1.55,20240923,721000,49.65,20240530,1096000,-1.55,20240923,668000,61.53,20231004,0.07,N,207940,2500,1779 억,,9460815,N,N,1047,N,00,N
|
|
20240924,120936,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1071000,-16000,5,-1.47,59837601000,55692,35.24,1085000,1091000,1061000,1413000,761000,1087000,1074437.32,13.29,0,8924,1123000,1105000,1078000,1060000,1033000,1114000,1069000,1779,326000,2500,847860,1000,1,71174000,762274,88.87,7.75,12,0.08,12051.00,138119.00,1096000,20240923,-2.28,668000,20231004,60.33,1096000,-2.28,20240923,721000,48.54,20240530,1096000,-2.28,20240923,668000,60.33,20231004,0.07,N,207940,2500,1779 억,,9460815,N,N,1047,N,00,N
|
|
20240924,110944,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1071000,-16000,5,-1.47,49129338000,45748,28.94,1085000,1091000,1061000,1413000,761000,1087000,1073911.40,13.29,0,7364,1123000,1105000,1078000,1060000,1033000,1114000,1069000,1779,326000,2500,847860,1000,1,71174000,762274,88.87,7.75,12,0.06,12051.00,138119.00,1096000,20240923,-2.28,668000,20231004,60.33,1096000,-2.28,20240923,721000,48.54,20240530,1096000,-2.28,20240923,668000,60.33,20231004,0.07,N,207940,2500,1779 억,,9460815,N,N,1047,N,00,N
|
|
20240924,100943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1071000,-16000,5,-1.47,38828014000,36142,22.87,1085000,1091000,1061000,1413000,761000,1087000,1074317.30,13.29,0,7791,1123000,1105000,1078000,1060000,1033000,1114000,1069000,1779,326000,2500,847860,1000,1,71174000,762274,88.87,7.75,12,0.05,12051.00,138119.00,1096000,20240923,-2.28,668000,20231004,60.33,1096000,-2.28,20240923,721000,48.54,20240530,1096000,-2.28,20240923,668000,60.33,20231004,0.07,N,207940,2500,1779 억,,9460815,N,N,1047,N,00,N
|
|
20240924,090945,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1075000,-12000,5,-1.10,10176575000,9400,5.95,1085000,1091000,1074000,1413000,761000,1087000,1082612.96,13.29,0,1549,1123000,1105000,1078000,1060000,1033000,1114000,1069000,1779,326000,2500,847860,1000,1,71174000,765121,89.20,7.78,12,0.01,12051.00,138119.00,1096000,20240923,-1.92,668000,20231004,60.93,1096000,-1.92,20240923,721000,49.10,20240530,1096000,-1.92,20240923,668000,60.93,20231004,0.07,N,207940,2500,1779 억,,9460815,N,N,1047,N,00,N
|
|
20240923,160939,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1087000,27000,2,2.55,170363052000,157752,103.53,1058000,1096000,1051000,1378000,742000,1060000,1079938.23,13.22,0,778,1079333,1069666,1053333,1043666,1027333,1074500,1048500,1779,318000,2500,826800,1000,1,71174000,773661,90.20,7.87,12,0.22,12051.00,138119.00,1096000,20240923,-0.82,668000,20231004,62.72,1096000,-0.82,20240923,721000,50.76,20240530,1096000,-0.82,20240923,668000,62.72,20231004,0.07,N,207940,2500,1779 억,,9412709,N,N,1045,N,00,N
|
|
20240923,150941,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1088000,28000,2,2.64,157113632000,145566,95.54,1058000,1096000,1051000,1378000,742000,1060000,1079331.57,13.22,0,407,1079333,1069666,1053333,1043666,1027333,1074500,1048500,1779,318000,2500,826800,1000,1,71174000,774373,90.28,7.88,12,0.20,12051.00,138119.00,1096000,20240923,-0.73,668000,20231004,62.87,1096000,-0.73,20240923,721000,50.90,20240530,1096000,-0.73,20240923,668000,62.87,20231004,0.07,N,207940,2500,1779 억,,9412709,N,N,1515,N,00,N
|
|
20240923,140946,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1090000,30000,2,2.83,144167929000,133676,87.73,1058000,1096000,1051000,1378000,742000,1060000,1078490.24,13.22,0,3513,1079333,1069666,1053333,1043666,1027333,1074500,1048500,1779,318000,2500,826800,1000,1,71174000,775797,90.45,7.89,12,0.19,12051.00,138119.00,1096000,20240923,-0.55,668000,20231004,63.17,1096000,-0.55,20240923,721000,51.18,20240530,1096000,-0.55,20240923,668000,63.17,20231004,0.07,N,207940,2500,1779 억,,9412709,N,N,1515,N,00,N
|
|
20240923,130942,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1084000,24000,2,2.26,127123487000,118018,77.46,1058000,1096000,1051000,1378000,742000,1060000,1077155.99,13.22,0,4011,1079333,1069666,1053333,1043666,1027333,1074500,1048500,1779,318000,2500,826800,1000,1,71174000,771526,89.95,7.85,12,0.17,12051.00,138119.00,1096000,20240923,-1.09,668000,20231004,62.28,1096000,-1.09,20240923,721000,50.35,20240530,1096000,-1.09,20240923,668000,62.28,20231004,0.07,N,207940,2500,1779 억,,9412709,N,N,1515,N,00,N
|
|
20240923,120943,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1088000,28000,2,2.64,115322902000,107160,70.33,1058000,1096000,1051000,1378000,742000,1060000,1076177.61,13.22,0,5211,1079333,1069666,1053333,1043666,1027333,1074500,1048500,1779,318000,2500,826800,1000,1,71174000,774373,90.28,7.88,12,0.15,12051.00,138119.00,1096000,20240923,-0.73,668000,20231004,62.87,1096000,-0.73,20240923,721000,50.90,20240530,1096000,-0.73,20240923,668000,62.87,20231004,0.07,N,207940,2500,1779 억,,9412709,N,N,1515,N,00,N
|
|
20240923,110943,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1074000,14000,2,1.32,94805781000,88181,57.87,1058000,1096000,1051000,1378000,742000,1060000,1075130.17,13.22,0,6372,1079333,1069666,1053333,1043666,1027333,1074500,1048500,1779,318000,2500,826800,1000,1,71174000,764409,89.12,7.78,12,0.12,12051.00,138119.00,1096000,20240923,-2.01,668000,20231004,60.78,1096000,-2.01,20240923,721000,48.96,20240530,1096000,-2.01,20240923,668000,60.78,20231004,0.07,N,207940,2500,1779 억,,9412709,N,N,1515,N,00,N
|
|
20240923,100940,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1071000,11000,2,1.04,75301350000,69942,45.90,1058000,1096000,1051000,1378000,742000,1060000,1076629.91,13.22,0,5107,1079333,1069666,1053333,1043666,1027333,1074500,1048500,1779,318000,2500,826800,1000,1,71174000,762274,88.87,7.75,12,0.10,12051.00,138119.00,1096000,20240923,-2.28,668000,20231004,60.33,1096000,-2.28,20240923,721000,48.54,20240530,1096000,-2.28,20240923,668000,60.33,20231004,0.07,N,207940,2500,1779 억,,9412709,N,N,1515,N,00,N
|
|
20240923,090942,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1069000,9000,2,0.85,21222304000,19856,13.03,1058000,1080000,1051000,1378000,742000,1060000,1068818.63,13.22,0,2820,1079333,1069666,1053333,1043666,1027333,1074500,1048500,1779,318000,2500,826800,1000,1,71174000,760850,88.71,7.74,12,0.03,12051.00,138119.00,1080000,20240923,-1.02,668000,20231004,60.03,1080000,-1.02,20240923,721000,48.27,20240530,1080000,-1.02,20240923,668000,60.03,20231004,0.07,N,207940,2500,1779 억,,9412709,N,N,1515,N,00,N
|
|
20240913,160855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,990000,19000,2,1.96,69677404000,70612,74.78,980000,996000,970000,1262000,680000,971000,986763.25,13.06,0,1766,995000,983000,975000,963000,955000,979000,959000,1779,291000,2500,757380,1000,1,71174000,704623,82.15,7.17,12,0.10,12051.00,138119.00,1014000,20240911,-2.37,668000,20231004,48.20,1014000,-2.37,20240911,721000,37.31,20240530,1014000,-2.37,20240911,668000,48.20,20231004,0.07,N,207940,2500,1779 억,,9295768,N,N,69,N,00,N
|
|
20240913,150901,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,988000,17000,2,1.75,58797949000,59615,63.13,980000,996000,970000,1262000,680000,971000,986294.54,13.06,0,269,995000,983000,975000,963000,955000,979000,959000,1779,291000,2500,757380,1000,1,71174000,703199,81.98,7.15,12,0.08,12051.00,138119.00,1014000,20240911,-2.56,668000,20231004,47.90,1014000,-2.56,20240911,721000,37.03,20240530,1014000,-2.56,20240911,668000,47.90,20231004,0.07,N,207940,2500,1779 억,,9295768,N,N,327,N,00,N
|
|
20240913,140906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,991000,20000,2,2.06,49163930000,49895,52.84,980000,996000,970000,1262000,680000,971000,985347.83,13.06,0,864,995000,983000,975000,963000,955000,979000,959000,1779,291000,2500,757380,1000,1,71174000,705334,82.23,7.17,12,0.07,12051.00,138119.00,1014000,20240911,-2.27,668000,20231004,48.35,1014000,-2.27,20240911,721000,37.45,20240530,1014000,-2.27,20240911,668000,48.35,20231004,0.07,N,207940,2500,1779 억,,9295768,N,N,327,N,00,N
|
|
20240913,130858,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,995000,24000,2,2.47,40393960000,41065,43.49,980000,996000,970000,1262000,680000,971000,983659.08,13.06,0,964,995000,983000,975000,963000,955000,979000,959000,1779,291000,2500,757380,1000,1,71174000,708181,82.57,7.20,12,0.06,12051.00,138119.00,1014000,20240911,-1.87,668000,20231004,48.95,1014000,-1.87,20240911,721000,38.00,20240530,1014000,-1.87,20240911,668000,48.95,20231004,0.07,N,207940,2500,1779 억,,9295768,N,N,327,N,00,N
|
|
20240913,120859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,994000,23000,2,2.37,32231074000,32833,34.77,980000,994000,970000,1262000,680000,971000,981667.04,13.06,0,620,995000,983000,975000,963000,955000,979000,959000,1779,291000,2500,757380,1000,1,71174000,707470,82.48,7.20,12,0.05,12051.00,138119.00,1014000,20240911,-1.97,668000,20231004,48.80,1014000,-1.97,20240911,721000,37.86,20240530,1014000,-1.97,20240911,668000,48.80,20231004,0.07,N,207940,2500,1779 억,,9295768,N,N,327,N,00,N
|
|
20240913,110900,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,985000,14000,2,1.44,23605096000,24113,25.54,980000,989000,970000,1262000,680000,971000,978936.51,13.06,0,323,995000,983000,975000,963000,955000,979000,959000,1779,291000,2500,757380,1000,1,71174000,701064,81.74,7.13,12,0.03,12051.00,138119.00,1014000,20240911,-2.86,668000,20231004,47.46,1014000,-2.86,20240911,721000,36.62,20240530,1014000,-2.86,20240911,668000,47.46,20231004,0.07,N,207940,2500,1779 억,,9295768,N,N,327,N,00,N
|
|
20240913,100905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,977000,6000,2,0.62,15210217000,15576,16.50,980000,983000,970000,1262000,680000,971000,976516.24,13.06,0,-303,995000,983000,975000,963000,955000,979000,959000,1779,291000,2500,757380,1000,1,71174000,695370,81.07,7.07,12,0.02,12051.00,138119.00,1014000,20240911,-3.65,668000,20231004,46.26,1014000,-3.65,20240911,721000,35.51,20240530,1014000,-3.65,20240911,668000,46.26,20231004,0.07,N,207940,2500,1779 억,,9295768,N,N,327,N,00,N
|
|
20240913,090907,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,974000,3000,2,0.31,7143255000,7319,7.75,980000,983000,970000,1262000,680000,971000,975987.84,13.06,0,-926,995000,983000,975000,963000,955000,979000,959000,1779,291000,2500,757380,1000,1,71174000,693235,80.82,7.05,12,0.01,12051.00,138119.00,1014000,20240911,-3.94,668000,20231004,45.81,1014000,-3.94,20240911,721000,35.09,20240530,1014000,-3.94,20240911,668000,45.81,20231004,0.07,N,207940,2500,1779 억,,9295768,N,N,327,N,00,N
|
|
20240912,160845,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,971000,-10000,5,-1.02,91305263000,93813,83.17,987000,987000,967000,1275000,687000,981000,973270.01,13.06,0,-5229,1032333,1006666,988333,962666,944333,997500,953500,1779,294000,2500,765180,1000,1,71174000,691100,80.57,7.03,12,0.13,12051.00,138119.00,1014000,20240911,-4.24,668000,20231004,45.36,1014000,-4.24,20240911,721000,34.67,20240530,1014000,-4.24,20240911,668000,45.36,20231004,0.07,N,207940,2500,1779 억,,9292889,N,N,327,N,00,N
|
|
20240912,150859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,969000,-12000,5,-1.22,63459352000,65127,57.74,987000,987000,967000,1275000,687000,981000,974388.43,13.06,0,-8762,1032333,1006666,988333,962666,944333,997500,953500,1779,294000,2500,765180,1000,1,71174000,689676,80.41,7.02,12,0.09,12051.00,138119.00,1014000,20240911,-4.44,668000,20231004,45.06,1014000,-4.44,20240911,721000,34.40,20240530,1014000,-4.44,20240911,668000,45.06,20231004,0.07,N,207940,2500,1779 억,,9292889,N,N,705,N,00,N
|
|
20240912,140902,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,972000,-9000,5,-0.92,46370813000,47516,42.13,987000,987000,967000,1275000,687000,981000,975893.11,13.06,0,-4950,1032333,1006666,988333,962666,944333,997500,953500,1779,294000,2500,765180,1000,1,71174000,691811,80.66,7.04,12,0.07,12051.00,138119.00,1014000,20240911,-4.14,668000,20231004,45.51,1014000,-4.14,20240911,721000,34.81,20240530,1014000,-4.14,20240911,668000,45.51,20231004,0.07,N,207940,2500,1779 억,,9292889,N,N,705,N,00,N
|
|
20240912,130855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,975000,-6000,5,-0.61,36969904000,37858,33.56,987000,987000,967000,1275000,687000,981000,976535.02,13.06,0,-3537,1032333,1006666,988333,962666,944333,997500,953500,1779,294000,2500,765180,1000,1,71174000,693947,80.91,7.06,12,0.05,12051.00,138119.00,1014000,20240911,-3.85,668000,20231004,45.96,1014000,-3.85,20240911,721000,35.23,20240530,1014000,-3.85,20240911,668000,45.96,20231004,0.07,N,207940,2500,1779 억,,9292889,N,N,705,N,00,N
|
|
20240912,120853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,980000,-1000,5,-0.10,30366163000,31091,27.57,987000,987000,967000,1275000,687000,981000,976679.09,13.06,0,-2361,1032333,1006666,988333,962666,944333,997500,953500,1779,294000,2500,765180,1000,1,71174000,697505,81.32,7.10,12,0.04,12051.00,138119.00,1014000,20240911,-3.35,668000,20231004,46.71,1014000,-3.35,20240911,721000,35.92,20240530,1014000,-3.35,20240911,668000,46.71,20231004,0.07,N,207940,2500,1779 억,,9292889,N,N,705,N,00,N
|
|
20240912,110853,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,981000,0,3,0.00,26130775000,26776,23.74,987000,987000,967000,1275000,687000,981000,975892.56,13.06,0,-3805,1032333,1006666,988333,962666,944333,997500,953500,1779,294000,2500,765180,1000,1,71174000,698217,81.40,7.10,12,0.04,12051.00,138119.00,1014000,20240911,-3.25,668000,20231004,46.86,1014000,-3.25,20240911,721000,36.06,20240530,1014000,-3.25,20240911,668000,46.86,20231004,0.07,N,207940,2500,1779 억,,9292889,N,N,705,N,00,N
|
|
20240912,100855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,976000,-5000,5,-0.51,19628558000,20135,17.85,987000,987000,967000,1275000,687000,981000,974831.13,13.06,0,-5461,1032333,1006666,988333,962666,944333,997500,953500,1779,294000,2500,765180,1000,1,71174000,694658,80.99,7.07,12,0.03,12051.00,138119.00,1014000,20240911,-3.75,668000,20231004,46.11,1014000,-3.75,20240911,721000,35.37,20240530,1014000,-3.75,20240911,668000,46.11,20231004,0.07,N,207940,2500,1779 억,,9292889,N,N,705,N,00,N
|
|
20240912,090855,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,972000,-9000,5,-0.92,7319903000,7494,6.64,987000,987000,967000,1275000,687000,981000,976737.77,13.06,0,-3747,1032333,1006666,988333,962666,944333,997500,953500,1779,294000,2500,765180,1000,1,71174000,691811,80.66,7.04,12,0.01,12051.00,138119.00,1014000,20240911,-4.14,668000,20231004,45.51,1014000,-4.14,20240911,721000,34.81,20240530,1014000,-4.14,20240911,668000,45.51,20231004,0.07,N,207940,2500,1779 억,,9292889,N,N,705,N,00,N
|
|
20240911,160835,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,981000,-15000,5,-1.51,110724154000,111688,64.19,1002000,1014000,970000,1294000,698000,996000,991383.88,13.06,0,-29414,1032666,1014332,991666,973332,950666,1023500,982500,1779,298000,2500,776880,1000,1,71174000,698217,81.40,7.10,12,0.16,12051.00,138119.00,1014000,20240911,-3.25,668000,20231004,46.86,1014000,-3.25,20240911,721000,36.06,20240530,1014000,-3.25,20240911,668000,46.86,20231004,0.06,N,207940,2500,1779 억,,9291998,N,N,705,N,00,N
|
|
20240911,150842,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,980000,-16000,5,-1.61,102962410000,103775,59.64,1002000,1014000,970000,1294000,698000,996000,992169.55,13.06,0,-26868,1032666,1014332,991666,973332,950666,1023500,982500,1779,298000,2500,776880,1000,1,71174000,697505,81.32,7.10,12,0.15,12051.00,138119.00,1014000,20240911,-3.35,668000,20231004,46.71,1014000,-3.35,20240911,721000,35.92,20240530,1014000,-3.35,20240911,668000,46.71,20231004,0.06,N,207940,2500,1779 억,,9291998,N,N,42,N,00,N
|
|
20240911,140844,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,979000,-17000,5,-1.71,93402675000,94010,54.03,1002000,1014000,970000,1294000,698000,996000,993539.68,13.06,0,-24253,1032666,1014332,991666,973332,950666,1023500,982500,1779,298000,2500,776880,1000,1,71174000,696793,81.24,7.09,12,0.13,12051.00,138119.00,1014000,20240911,-3.45,668000,20231004,46.56,1014000,-3.45,20240911,721000,35.78,20240530,1014000,-3.45,20240911,668000,46.56,20231004,0.06,N,207940,2500,1779 억,,9291998,N,N,42,N,00,N
|
|
20240911,130840,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,990000,-6000,5,-0.60,74895322000,75103,43.16,1002000,1014000,988000,1294000,698000,996000,997234.82,13.06,0,-20287,1032666,1014332,991666,973332,950666,1023500,982500,1779,298000,2500,776880,1000,1,71174000,704623,82.15,7.17,12,0.11,12051.00,138119.00,1014000,20240911,-2.37,668000,20231004,48.20,1014000,-2.37,20240911,721000,37.31,20240530,1014000,-2.37,20240911,668000,48.20,20231004,0.06,N,207940,2500,1779 억,,9291998,N,N,42,N,00,N
|
|
20240911,120845,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,997000,1000,2,0.10,66828788000,66987,38.50,1002000,1014000,988000,1294000,698000,996000,997638.27,13.06,0,-16873,1032666,1014332,991666,973332,950666,1023500,982500,1779,298000,2500,776880,1000,1,71174000,709605,82.73,7.22,12,0.09,12051.00,138119.00,1014000,20240911,-1.68,668000,20231004,49.25,1014000,-1.68,20240911,721000,38.28,20240530,1014000,-1.68,20240911,668000,49.25,20231004,0.06,N,207940,2500,1779 억,,9291998,N,N,42,N,00,N
|
|
20240911,110835,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,997000,1000,2,0.10,58697152000,58826,33.81,1002000,1014000,988000,1294000,698000,996000,997809.80,13.06,0,-13667,1032666,1014332,991666,973332,950666,1023500,982500,1779,298000,2500,776880,1000,1,71174000,709605,82.73,7.22,12,0.08,12051.00,138119.00,1014000,20240911,-1.68,668000,20231004,49.25,1014000,-1.68,20240911,721000,38.28,20240530,1014000,-1.68,20240911,668000,49.25,20231004,0.06,N,207940,2500,1779 억,,9291998,N,N,42,N,00,N
|
|
20240911,100832,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,994000,-2000,5,-0.20,44419472000,44475,25.56,1002000,1014000,988000,1294000,698000,996000,998751.73,13.06,0,-10583,1032666,1014332,991666,973332,950666,1023500,982500,1779,298000,2500,776880,1000,1,71174000,707470,82.48,7.20,12,0.06,12051.00,138119.00,1014000,20240911,-1.97,668000,20231004,48.80,1014000,-1.97,20240911,721000,37.86,20240530,1014000,-1.97,20240911,668000,48.80,20231004,0.06,N,207940,2500,1779 억,,9291998,N,N,42,N,00,N
|
|
20240911,090847,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,991000,-5000,5,-0.50,20588096000,20532,11.80,1002000,1014000,988000,1294000,698000,996000,1002733.44,13.06,0,-2622,1032666,1014332,991666,973332,950666,1023500,982500,1779,298000,2500,776880,1000,1,71174000,705334,82.23,7.17,12,0.03,12051.00,138119.00,1014000,20240911,-2.27,668000,20231004,48.35,1014000,-2.27,20240911,721000,37.45,20240530,1014000,-2.27,20240911,668000,48.35,20231004,0.06,N,207940,2500,1779 억,,9291998,N,N,42,N,00,N
|
|
20240910,160836,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,996000,31000,2,3.21,168433774000,169534,310.33,973000,1010000,969000,1254000,676000,965000,993507.28,12.97,0,20682,985666,975332,962666,952332,939666,980500,957500,1779,289000,2500,752700,1000,1,71174000,708893,82.65,7.21,12,0.24,12051.00,138119.00,1010000,20240910,-1.39,668000,20231004,49.10,1010000,-1.39,20240910,721000,38.14,20240530,1010000,-1.39,20240910,668000,49.10,20231004,0.07,N,207940,2500,1779 억,,9234303,N,N,42,N,00,N
|
|
20240910,150845,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,999000,34000,2,3.52,156299734000,157358,288.04,973000,1010000,969000,1254000,676000,965000,993274.79,12.97,0,21911,985666,975332,962666,952332,939666,980500,957500,1779,289000,2500,752700,1000,1,71174000,711028,82.90,7.23,12,0.22,12051.00,138119.00,1010000,20240910,-1.09,668000,20231004,49.55,1010000,-1.09,20240910,721000,38.56,20240530,1010000,-1.09,20240910,668000,49.55,20231004,0.07,N,207940,2500,1779 억,,9234303,N,N,91,N,00,N
|
|
20240910,140837,55,20.00,KOSPI200,신고가,의약품,N,N,N,Y,40,Y,1000000,35000,2,3.63,138771388000,139781,255.87,973000,1010000,969000,1254000,676000,965000,992777.19,12.97,0,21875,985666,975332,962666,952332,939666,980500,957500,1779,289000,2500,752700,1000,1,71174000,711740,82.98,7.24,12,0.20,12051.00,138119.00,1010000,20240910,-0.99,668000,20231004,49.70,1010000,-0.99,20240910,721000,38.70,20240530,1010000,-0.99,20240910,668000,49.70,20231004,0.07,N,207940,2500,1779 억,,9234303,N,N,91,N,00,N
|
|
20240910,130836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,999000,34000,2,3.52,80149233000,81380,148.97,973000,999000,969000,1254000,676000,965000,984876.30,12.97,0,8647,985666,975332,962666,952332,939666,980500,957500,1779,289000,2500,752700,1000,1,71174000,711028,82.90,7.23,12,0.11,12051.00,138119.00,1005000,20240827,-0.60,668000,20231004,49.55,1005000,-0.60,20240827,721000,38.56,20240530,1005000,-0.60,20240827,668000,49.55,20231004,0.07,N,207940,2500,1779 억,,9234303,N,N,91,N,00,N
|
|
20240910,120837,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,990000,25000,2,2.59,62574360000,63708,116.62,973000,995000,969000,1254000,676000,965000,982205.69,12.97,0,4521,985666,975332,962666,952332,939666,980500,957500,1779,289000,2500,752700,1000,1,71174000,704623,82.15,7.17,12,0.09,12051.00,138119.00,1005000,20240827,-1.49,668000,20231004,48.20,1005000,-1.49,20240827,721000,37.31,20240530,1005000,-1.49,20240827,668000,48.20,20231004,0.07,N,207940,2500,1779 억,,9234303,N,N,91,N,00,N
|
|
20240910,110836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,976000,11000,2,1.14,40739883000,41606,76.16,973000,989000,969000,1254000,676000,965000,979182.88,12.97,0,-2091,985666,975332,962666,952332,939666,980500,957500,1779,289000,2500,752700,1000,1,71174000,694658,80.99,7.07,12,0.06,12051.00,138119.00,1005000,20240827,-2.89,668000,20231004,46.11,1005000,-2.89,20240827,721000,35.37,20240530,1005000,-2.89,20240827,668000,46.11,20231004,0.07,N,207940,2500,1779 억,,9234303,N,N,91,N,00,N
|
|
20240910,100840,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,975000,10000,2,1.04,34769658000,35483,64.95,973000,989000,969000,1254000,676000,965000,979896.23,12.97,0,-1062,985666,975332,962666,952332,939666,980500,957500,1779,289000,2500,752700,1000,1,71174000,693947,80.91,7.06,12,0.05,12051.00,138119.00,1005000,20240827,-2.99,668000,20231004,45.96,1005000,-2.99,20240827,721000,35.23,20240530,1005000,-2.99,20240827,668000,45.96,20231004,0.07,N,207940,2500,1779 억,,9234303,N,N,91,N,00,N
|
|
20240910,090836,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,977000,12000,2,1.24,15413494000,15764,28.86,973000,989000,969000,1254000,676000,965000,977765.41,12.97,0,-32,985666,975332,962666,952332,939666,980500,957500,1779,289000,2500,752700,1000,1,71174000,695370,81.07,7.07,12,0.02,12051.00,138119.00,1005000,20240827,-2.79,668000,20231004,46.26,1005000,-2.79,20240827,721000,35.51,20240530,1005000,-2.79,20240827,668000,46.26,20231004,0.07,N,207940,2500,1779 억,,9234303,N,N,91,N,00,N
|
|
20240909,160820,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,965000,0,3,0.00,52261508000,54248,43.92,952000,973000,950000,1254000,676000,965000,963376.89,12.98,0,-2194,999666,982332,955666,938332,911666,991000,947000,1779,289000,2500,752700,1000,1,71174000,686829,80.08,6.99,12,0.08,12051.00,138119.00,1005000,20240827,-3.98,668000,20231004,44.46,1005000,-3.98,20240827,721000,33.84,20240530,1005000,-3.98,20240827,668000,44.46,20231004,0.07,N,207940,2500,1779 억,,9235505,N,N,91,N,00,N
|
|
20240909,150829,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,964000,-1000,5,-0.10,48307654000,50150,40.60,952000,973000,950000,1254000,676000,965000,963263.12,12.98,0,-2340,999666,982332,955666,938332,911666,991000,947000,1779,289000,2500,752700,1000,1,71174000,686117,79.99,6.98,12,0.07,12051.00,138119.00,1005000,20240827,-4.08,668000,20231004,44.31,1005000,-4.08,20240827,721000,33.70,20240530,1005000,-4.08,20240827,668000,44.31,20231004,0.07,N,207940,2500,1779 억,,9235505,N,N,467,N,00,N
|
|
20240909,140832,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,967000,2000,2,0.21,39064156000,40592,32.86,952000,973000,950000,1254000,676000,965000,962360.63,12.98,0,-1124,999666,982332,955666,938332,911666,991000,947000,1779,289000,2500,752700,1000,1,71174000,688253,80.24,7.00,12,0.06,12051.00,138119.00,1005000,20240827,-3.78,668000,20231004,44.76,1005000,-3.78,20240827,721000,34.12,20240530,1005000,-3.78,20240827,668000,44.76,20231004,0.07,N,207940,2500,1779 억,,9235505,N,N,467,N,00,N
|
|
20240909,130825,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,961000,-4000,5,-0.41,30833004000,32066,25.96,952000,973000,950000,1254000,676000,965000,961547.64,12.98,0,-1000,999666,982332,955666,938332,911666,991000,947000,1779,289000,2500,752700,1000,1,71174000,683982,79.74,6.96,12,0.05,12051.00,138119.00,1005000,20240827,-4.38,668000,20231004,43.86,1005000,-4.38,20240827,721000,33.29,20240530,1005000,-4.38,20240827,668000,43.86,20231004,0.07,N,207940,2500,1779 억,,9235505,N,N,467,N,00,N
|
|
20240909,120823,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,961000,-4000,5,-0.41,27628383000,28732,23.26,952000,973000,950000,1254000,676000,965000,961588.68,12.98,0,-20,999666,982332,955666,938332,911666,991000,947000,1779,289000,2500,752700,1000,1,71174000,683982,79.74,6.96,12,0.04,12051.00,138119.00,1005000,20240827,-4.38,668000,20231004,43.86,1005000,-4.38,20240827,721000,33.29,20240530,1005000,-4.38,20240827,668000,43.86,20231004,0.07,N,207940,2500,1779 억,,9235505,N,N,467,N,00,N
|
|
20240909,110824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,958000,-7000,5,-0.73,24404281000,25378,20.54,952000,973000,950000,1254000,676000,965000,961630.71,12.98,0,993,999666,982332,955666,938332,911666,991000,947000,1779,289000,2500,752700,1000,1,71174000,681847,79.50,6.94,12,0.04,12051.00,138119.00,1005000,20240827,-4.68,668000,20231004,43.41,1005000,-4.68,20240827,721000,32.87,20240530,1005000,-4.68,20240827,668000,43.41,20231004,0.07,N,207940,2500,1779 억,,9235505,N,N,467,N,00,N
|
|
20240909,100829,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,960000,-5000,5,-0.52,19011131000,19759,16.00,952000,973000,950000,1254000,676000,965000,962149.74,12.98,0,746,999666,982332,955666,938332,911666,991000,947000,1779,289000,2500,752700,1000,1,71174000,683270,79.66,6.95,12,0.03,12051.00,138119.00,1005000,20240827,-4.48,668000,20231004,43.71,1005000,-4.48,20240827,721000,33.15,20240530,1005000,-4.48,20240827,668000,43.71,20231004,0.07,N,207940,2500,1779 억,,9235505,N,N,467,N,00,N
|
|
20240909,090823,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,959000,-6000,5,-0.62,5444907000,5699,4.61,952000,963000,950000,1254000,676000,965000,955406.04,12.98,0,842,999666,982332,955666,938332,911666,991000,947000,1779,289000,2500,752700,1000,1,71174000,682559,79.58,6.94,12,0.01,12051.00,138119.00,1005000,20240827,-4.58,668000,20231004,43.56,1005000,-4.58,20240827,721000,33.01,20240530,1005000,-4.58,20240827,668000,43.56,20231004,0.07,N,207940,2500,1779 억,,9235505,N,N,467,N,00,N
|
|
20240906,160810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,965000,30000,2,3.21,115505218000,121592,130.78,935000,973000,929000,1215000,655000,935000,949915.23,13.00,0,-9172,969000,952000,937000,920000,905000,944500,912500,1779,280000,2500,729300,1000,1,71174000,686829,80.08,6.99,12,0.17,12051.00,138119.00,1005000,20240827,-3.98,668000,20231004,44.46,1005000,-3.98,20240827,721000,33.84,20240530,1005000,-3.98,20240827,668000,44.46,20231004,0.07,N,207940,2500,1779 억,,9251531,N,N,467,N,00,N
|
|
20240906,150823,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,967000,32000,2,3.42,107040011000,112817,121.34,935000,973000,929000,1215000,655000,935000,948794.87,13.00,0,-8911,969000,952000,937000,920000,905000,944500,912500,1779,280000,2500,729300,1000,1,71174000,688253,80.24,7.00,12,0.16,12051.00,138119.00,1005000,20240827,-3.78,668000,20231004,44.76,1005000,-3.78,20240827,721000,34.12,20240530,1005000,-3.78,20240827,668000,44.76,20231004,0.07,N,207940,2500,1779 억,,9251531,N,N,716,N,00,N
|
|
20240906,140833,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,952000,17000,2,1.82,82067112000,86860,93.42,935000,957000,929000,1215000,655000,935000,944822.01,13.00,0,-5767,969000,952000,937000,920000,905000,944500,912500,1779,280000,2500,729300,1000,1,71174000,677576,79.00,6.89,12,0.12,12051.00,138119.00,1005000,20240827,-5.27,668000,20231004,42.51,1005000,-5.27,20240827,721000,32.04,20240530,1005000,-5.27,20240827,668000,42.51,20231004,0.07,N,207940,2500,1779 억,,9251531,N,N,716,N,00,N
|
|
20240906,130824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,949000,14000,2,1.50,65998764000,70024,75.32,935000,956000,929000,1215000,655000,935000,942517.73,13.00,0,-708,969000,952000,937000,920000,905000,944500,912500,1779,280000,2500,729300,1000,1,71174000,675441,78.75,6.87,12,0.10,12051.00,138119.00,1005000,20240827,-5.57,668000,20231004,42.07,1005000,-5.57,20240827,721000,31.62,20240530,1005000,-5.57,20240827,668000,42.07,20231004,0.07,N,207940,2500,1779 억,,9251531,N,N,716,N,00,N
|
|
20240906,120825,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,947000,12000,2,1.28,51263313000,54509,58.63,935000,952000,929000,1215000,655000,935000,940457.24,13.00,0,965,969000,952000,937000,920000,905000,944500,912500,1779,280000,2500,729300,1000,1,71174000,674018,78.58,6.86,12,0.08,12051.00,138119.00,1005000,20240827,-5.77,668000,20231004,41.77,1005000,-5.77,20240827,721000,31.35,20240530,1005000,-5.77,20240827,668000,41.77,20231004,0.07,N,207940,2500,1779 억,,9251531,N,N,716,N,00,N
|
|
20240906,110827,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,952000,17000,2,1.82,39204717000,41766,44.92,935000,952000,929000,1215000,655000,935000,938676.55,13.00,0,3367,969000,952000,937000,920000,905000,944500,912500,1779,280000,2500,729300,1000,1,71174000,677576,79.00,6.89,12,0.06,12051.00,138119.00,1005000,20240827,-5.27,668000,20231004,42.51,1005000,-5.27,20240827,721000,32.04,20240530,1005000,-5.27,20240827,668000,42.51,20231004,0.07,N,207940,2500,1779 억,,9251531,N,N,716,N,00,N
|
|
20240906,100822,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,-4000,5,-0.43,18645813000,19916,21.42,935000,942000,930000,1215000,655000,935000,936223.58,13.00,0,2729,969000,952000,937000,920000,905000,944500,912500,1779,280000,2500,729300,1000,1,71174000,662630,77.25,6.74,12,0.03,12051.00,138119.00,1005000,20240827,-7.36,668000,20231004,39.37,1005000,-7.36,20240827,721000,29.13,20240530,1005000,-7.36,20240827,668000,39.37,20231004,0.07,N,207940,2500,1779 억,,9251531,N,N,716,N,00,N
|
|
20240906,090823,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,937000,2000,2,0.21,4845371000,5178,5.57,935000,940000,930000,1215000,655000,935000,935763.02,13.00,0,-798,969000,952000,937000,920000,905000,944500,912500,1779,280000,2500,729300,1000,1,71174000,666900,77.75,6.78,12,0.01,12051.00,138119.00,1005000,20240827,-6.77,668000,20231004,40.27,1005000,-6.77,20240827,721000,29.96,20240530,1005000,-6.77,20240827,668000,40.27,20231004,0.07,N,207940,2500,1779 억,,9251531,N,N,716,N,00,N
|
|
20240905,160810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,935000,-11000,5,-1.16,86472052000,92456,113.38,948000,954000,922000,1229000,663000,946000,935278.00,12.99,0,3452,962000,954000,944000,936000,926000,958000,940000,1779,283000,2500,737880,1000,1,71174000,665477,77.59,6.77,12,0.13,12051.00,138119.00,1005000,20240827,-6.97,668000,20231004,39.97,1005000,-6.97,20240827,721000,29.68,20240530,1005000,-6.97,20240827,668000,39.97,20231004,0.07,N,207940,2500,1779 억,,9246283,N,N,711,N,00,N
|
|
20240905,150825,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,933000,-13000,5,-1.37,78324584000,83735,102.68,948000,954000,922000,1229000,663000,946000,935385.68,12.99,0,2959,962000,954000,944000,936000,926000,958000,940000,1779,283000,2500,737880,1000,1,71174000,664053,77.42,6.76,12,0.12,12051.00,138119.00,1005000,20240827,-7.16,668000,20231004,39.67,1005000,-7.16,20240827,721000,29.40,20240530,1005000,-7.16,20240827,668000,39.67,20231004,0.07,N,207940,2500,1779 억,,9246283,N,N,2075,N,00,N
|
|
20240905,140820,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,925000,-21000,5,-2.22,68500910000,73169,89.73,948000,954000,922000,1229000,663000,946000,936200.46,12.99,0,-395,962000,954000,944000,936000,926000,958000,940000,1779,283000,2500,737880,1000,1,71174000,658360,76.76,6.70,12,0.10,12051.00,138119.00,1005000,20240827,-7.96,668000,20231004,38.47,1005000,-7.96,20240827,721000,28.29,20240530,1005000,-7.96,20240827,668000,38.47,20231004,0.07,N,207940,2500,1779 억,,9246283,N,N,2075,N,00,N
|
|
20240905,130821,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-17000,5,-1.80,62569504000,66772,81.88,948000,954000,922000,1229000,663000,946000,937061.20,12.99,0,-1476,962000,954000,944000,936000,926000,958000,940000,1779,283000,2500,737880,1000,1,71174000,661206,77.09,6.73,12,0.09,12051.00,138119.00,1005000,20240827,-7.56,668000,20231004,39.07,1005000,-7.56,20240827,721000,28.85,20240530,1005000,-7.56,20240827,668000,39.07,20231004,0.07,N,207940,2500,1779 억,,9246283,N,N,2075,N,00,N
|
|
20240905,120820,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,-15000,5,-1.59,54175278000,57729,70.79,948000,954000,922000,1229000,663000,946000,938440.52,12.99,0,-4560,962000,954000,944000,936000,926000,958000,940000,1779,283000,2500,737880,1000,1,71174000,662630,77.25,6.74,12,0.08,12051.00,138119.00,1005000,20240827,-7.36,668000,20231004,39.37,1005000,-7.36,20240827,721000,29.13,20240530,1005000,-7.36,20240827,668000,39.37,20231004,0.07,N,207940,2500,1779 억,,9246283,N,N,2075,N,00,N
|
|
20240905,110817,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-17000,5,-1.80,42945952000,45614,55.94,948000,954000,929000,1229000,663000,946000,941507.54,12.99,0,-6535,962000,954000,944000,936000,926000,958000,940000,1779,283000,2500,737880,1000,1,71174000,661206,77.09,6.73,12,0.06,12051.00,138119.00,1005000,20240827,-7.56,668000,20231004,39.07,1005000,-7.56,20240827,721000,28.85,20240530,1005000,-7.56,20240827,668000,39.07,20231004,0.07,N,207940,2500,1779 억,,9246283,N,N,2075,N,00,N
|
|
20240905,100816,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,946000,0,3,0.00,27125274000,28729,35.23,948000,954000,937000,1229000,663000,946000,944177.07,12.99,0,-4889,962000,954000,944000,936000,926000,958000,940000,1779,283000,2500,737880,1000,1,71174000,673306,78.50,6.85,12,0.04,12051.00,138119.00,1005000,20240827,-5.87,668000,20231004,41.62,1005000,-5.87,20240827,721000,31.21,20240530,1005000,-5.87,20240827,668000,41.62,20231004,0.07,N,207940,2500,1779 억,,9246283,N,N,2075,N,00,N
|
|
20240905,090824,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,940000,-6000,5,-0.63,7700917000,8172,10.02,948000,950000,937000,1229000,663000,946000,942351.33,12.99,0,-399,962000,954000,944000,936000,926000,958000,940000,1779,283000,2500,737880,1000,1,71174000,669036,78.00,6.81,12,0.01,12051.00,138119.00,1005000,20240827,-6.47,668000,20231004,40.72,1005000,-6.47,20240827,721000,30.37,20240530,1005000,-6.47,20240827,668000,40.72,20231004,0.07,N,207940,2500,1779 억,,9246283,N,N,2075,N,00,N
|
|
20240904,160804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,946000,-15000,5,-1.56,76497474000,81087,168.63,940000,952000,934000,1249000,673000,961000,943391.41,12.97,0,9902,986333,973666,966333,953666,946333,970000,950000,1779,288000,2500,749580,1000,1,71174000,673306,78.50,6.85,12,0.11,12051.00,138119.00,1005000,20240827,-5.87,668000,20231004,41.62,1005000,-5.87,20240827,721000,31.21,20240530,1005000,-5.87,20240827,668000,41.62,20231004,0.07,N,207940,2500,1779 억,,9231535,N,N,2075,N,00,N
|
|
20240904,150809,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,945000,-16000,5,-1.66,68163169000,72270,150.29,940000,952000,934000,1249000,673000,961000,943172.05,12.97,0,8815,986333,973666,966333,953666,946333,970000,950000,1779,288000,2500,749580,1000,1,71174000,672594,78.42,6.84,12,0.10,12051.00,138119.00,1005000,20240827,-5.97,668000,20231004,41.47,1005000,-5.97,20240827,721000,31.07,20240530,1005000,-5.97,20240827,668000,41.47,20231004,0.07,N,207940,2500,1779 억,,9231535,N,N,151,N,00,N
|
|
20240904,140813,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,940000,-21000,5,-2.19,59588133000,63186,131.40,940000,952000,934000,1249000,673000,961000,943057.12,12.97,0,9138,986333,973666,966333,953666,946333,970000,950000,1779,288000,2500,749580,1000,1,71174000,669036,78.00,6.81,12,0.09,12051.00,138119.00,1005000,20240827,-6.47,668000,20231004,40.72,1005000,-6.47,20240827,721000,30.37,20240530,1005000,-6.47,20240827,668000,40.72,20231004,0.07,N,207940,2500,1779 억,,9231535,N,N,151,N,00,N
|
|
20240904,130810,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,943000,-18000,5,-1.87,50998069000,54075,112.45,940000,952000,934000,1249000,673000,961000,943096.51,12.97,0,8081,986333,973666,966333,953666,946333,970000,950000,1779,288000,2500,749580,1000,1,71174000,671171,78.25,6.83,12,0.08,12051.00,138119.00,1005000,20240827,-6.17,668000,20231004,41.17,1005000,-6.17,20240827,721000,30.79,20240530,1005000,-6.17,20240827,668000,41.17,20231004,0.07,N,207940,2500,1779 억,,9231535,N,N,151,N,00,N
|
|
20240904,120807,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,942000,-19000,5,-1.98,44240343000,46900,97.53,940000,952000,934000,1249000,673000,961000,943288.25,12.97,0,7898,986333,973666,966333,953666,946333,970000,950000,1779,288000,2500,749580,1000,1,71174000,670459,78.17,6.82,12,0.07,12051.00,138119.00,1005000,20240827,-6.27,668000,20231004,41.02,1005000,-6.27,20240827,721000,30.65,20240530,1005000,-6.27,20240827,668000,41.02,20231004,0.07,N,207940,2500,1779 억,,9231535,N,N,151,N,00,N
|
|
20240904,110806,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,945000,-16000,5,-1.66,38197368000,40495,84.21,940000,952000,934000,1249000,673000,961000,943258.27,12.97,0,6743,986333,973666,966333,953666,946333,970000,950000,1779,288000,2500,749580,1000,1,71174000,672594,78.42,6.84,12,0.06,12051.00,138119.00,1005000,20240827,-5.97,668000,20231004,41.47,1005000,-5.97,20240827,721000,31.07,20240530,1005000,-5.97,20240827,668000,41.47,20231004,0.07,N,207940,2500,1779 억,,9231535,N,N,151,N,00,N
|
|
20240904,100808,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,942000,-19000,5,-1.98,27896157000,29578,61.51,940000,952000,934000,1249000,673000,961000,943134.49,12.97,0,5021,986333,973666,966333,953666,946333,970000,950000,1779,288000,2500,749580,1000,1,71174000,670459,78.17,6.82,12,0.04,12051.00,138119.00,1005000,20240827,-6.27,668000,20231004,41.02,1005000,-6.27,20240827,721000,30.65,20240530,1005000,-6.27,20240827,668000,41.02,20231004,0.07,N,207940,2500,1779 억,,9231535,N,N,151,N,00,N
|
|
20240904,090812,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,942000,-19000,5,-1.98,9793957000,10396,21.62,940000,949000,934000,1249000,673000,961000,942076.23,12.97,0,1532,986333,973666,966333,953666,946333,970000,950000,1779,288000,2500,749580,1000,1,71174000,670459,78.17,6.82,12,0.01,12051.00,138119.00,1005000,20240827,-6.27,668000,20231004,41.02,1005000,-6.27,20240827,721000,30.65,20240530,1005000,-6.27,20240827,668000,41.02,20231004,0.07,N,207940,2500,1779 억,,9231535,N,N,151,N,00,N
|
|
20240903,160757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,961000,-4000,5,-0.41,45952528000,47629,87.28,966000,979000,959000,1254000,676000,965000,964804.24,12.98,0,881,1006333,985666,970333,949666,934333,978000,942000,1779,289000,2500,752700,1000,1,71174000,683982,79.74,6.96,12,0.07,12051.00,138119.00,1005000,20240827,-4.38,668000,20231004,43.86,1005000,-4.38,20240827,721000,33.29,20240530,1005000,-4.38,20240827,668000,43.86,20231004,0.07,N,207940,2500,1779 억,,9240764,N,N,151,N,00,N
|
|
20240903,150804,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,962000,-3000,5,-0.31,37659637000,39000,71.47,966000,979000,959000,1254000,676000,965000,965631.72,12.98,0,34,1006333,985666,970333,949666,934333,978000,942000,1779,289000,2500,752700,1000,1,71174000,684694,79.83,6.97,12,0.05,12051.00,138119.00,1005000,20240827,-4.28,668000,20231004,44.01,1005000,-4.28,20240827,721000,33.43,20240530,1005000,-4.28,20240827,668000,44.01,20231004,0.07,N,207940,2500,1779 억,,9240764,N,N,306,N,00,N
|
|
20240903,140805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,963000,-2000,5,-0.21,29946083000,30969,56.75,966000,979000,959000,1254000,676000,965000,966969.65,12.98,0,-289,1006333,985666,970333,949666,934333,978000,942000,1779,289000,2500,752700,1000,1,71174000,685406,79.91,6.97,12,0.04,12051.00,138119.00,1005000,20240827,-4.18,668000,20231004,44.16,1005000,-4.18,20240827,721000,33.56,20240530,1005000,-4.18,20240827,668000,44.16,20231004,0.07,N,207940,2500,1779 억,,9240764,N,N,306,N,00,N
|
|
20240903,130805,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,964000,-1000,5,-0.10,25264873000,26106,47.84,966000,979000,959000,1254000,676000,965000,967780.32,12.98,0,-397,1006333,985666,970333,949666,934333,978000,942000,1779,289000,2500,752700,1000,1,71174000,686117,79.99,6.98,12,0.04,12051.00,138119.00,1005000,20240827,-4.08,668000,20231004,44.31,1005000,-4.08,20240827,721000,33.70,20240530,1005000,-4.08,20240827,668000,44.31,20231004,0.07,N,207940,2500,1779 억,,9240764,N,N,306,N,00,N
|
|
20240903,120754,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,965000,0,3,0.00,22083712000,22806,41.79,966000,979000,959000,1254000,676000,965000,968329.04,12.98,0,-904,1006333,985666,970333,949666,934333,978000,942000,1779,289000,2500,752700,1000,1,71174000,686829,80.08,6.99,12,0.03,12051.00,138119.00,1005000,20240827,-3.98,668000,20231004,44.46,1005000,-3.98,20240827,721000,33.84,20240530,1005000,-3.98,20240827,668000,44.46,20231004,0.07,N,207940,2500,1779 억,,9240764,N,N,306,N,00,N
|
|
20240903,110753,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,970000,5000,2,0.52,19303984000,19927,36.52,966000,979000,959000,1254000,676000,965000,968735.08,12.98,0,-1144,1006333,985666,970333,949666,934333,978000,942000,1779,289000,2500,752700,1000,1,71174000,690388,80.49,7.02,12,0.03,12051.00,138119.00,1005000,20240827,-3.48,668000,20231004,45.21,1005000,-3.48,20240827,721000,34.54,20240530,1005000,-3.48,20240827,668000,45.21,20231004,0.07,N,207940,2500,1779 억,,9240764,N,N,306,N,00,N
|
|
20240903,100754,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,966000,1000,2,0.10,12603340000,12981,23.79,966000,979000,961000,1254000,676000,965000,970906.71,12.98,0,-2032,1006333,985666,970333,949666,934333,978000,942000,1779,289000,2500,752700,1000,1,71174000,687541,80.16,6.99,12,0.02,12051.00,138119.00,1005000,20240827,-3.88,668000,20231004,44.61,1005000,-3.88,20240827,721000,33.98,20240530,1005000,-3.88,20240827,668000,44.61,20231004,0.07,N,207940,2500,1779 억,,9240764,N,N,306,N,00,N
|
|
20240903,090756,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,970000,5000,2,0.52,5277540000,5420,9.93,966000,979000,966000,1254000,676000,965000,973715.87,12.98,0,-831,1006333,985666,970333,949666,934333,978000,942000,1779,289000,2500,752700,1000,1,71174000,690388,80.49,7.02,12,0.01,12051.00,138119.00,1005000,20240827,-3.48,668000,20231004,45.21,1005000,-3.48,20240827,721000,34.54,20240530,1005000,-3.48,20240827,668000,45.21,20231004,0.07,N,207940,2500,1779 억,,9240764,N,N,306,N,00,N
|
|
20240902,160748,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,965000,-15000,5,-1.53,52467608000,54196,61.87,990000,991000,955000,1274000,686000,980000,968117.51,12.99,0,-7380,1006666,993332,974666,961332,942666,1000000,968000,1779,294000,2500,764400,1000,1,71174000,686829,80.08,6.99,12,0.08,12051.00,138119.00,1005000,20240827,-3.98,668000,20231004,44.46,1005000,-3.98,20240827,721000,33.84,20240530,1005000,-3.98,20240827,668000,44.46,20231004,0.07,N,207940,2500,1779 억,,9243314,N,N,306,N,00,N
|
|
20240902,150801,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,966000,-14000,5,-1.43,44466399000,45911,52.41,990000,991000,955000,1274000,686000,980000,968533.75,12.99,0,-4721,1006666,993332,974666,961332,942666,1000000,968000,1779,294000,2500,764400,1000,1,71174000,687541,80.16,6.99,12,0.06,12051.00,138119.00,1005000,20240827,-3.88,668000,20231004,44.61,1005000,-3.88,20240827,721000,33.98,20240530,1005000,-3.88,20240827,668000,44.61,20231004,0.07,N,207940,2500,1779 억,,9243314,N,N,345,N,00,N
|
|
20240902,140757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,969000,-11000,5,-1.12,40068049000,41363,47.22,990000,991000,955000,1274000,686000,980000,968691.92,12.99,0,-4282,1006666,993332,974666,961332,942666,1000000,968000,1779,294000,2500,764400,1000,1,71174000,689676,80.41,7.02,12,0.06,12051.00,138119.00,1005000,20240827,-3.58,668000,20231004,45.06,1005000,-3.58,20240827,721000,34.40,20240530,1005000,-3.58,20240827,668000,45.06,20231004,0.07,N,207940,2500,1779 억,,9243314,N,N,345,N,00,N
|
|
20240902,130754,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,967000,-13000,5,-1.33,36260161000,37423,42.72,990000,991000,955000,1274000,686000,980000,968925.97,12.99,0,-3403,1006666,993332,974666,961332,942666,1000000,968000,1779,294000,2500,764400,1000,1,71174000,688253,80.24,7.00,12,0.05,12051.00,138119.00,1005000,20240827,-3.78,668000,20231004,44.76,1005000,-3.78,20240827,721000,34.12,20240530,1005000,-3.78,20240827,668000,44.76,20231004,0.07,N,207940,2500,1779 억,,9243314,N,N,345,N,00,N
|
|
20240902,120757,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,963000,-17000,5,-1.73,33894299000,34975,39.92,990000,991000,955000,1274000,686000,980000,969099.51,12.99,0,-3353,1006666,993332,974666,961332,942666,1000000,968000,1779,294000,2500,764400,1000,1,71174000,685406,79.91,6.97,12,0.05,12051.00,138119.00,1005000,20240827,-4.18,668000,20231004,44.16,1005000,-4.18,20240827,721000,33.56,20240530,1005000,-4.18,20240827,668000,44.16,20231004,0.07,N,207940,2500,1779 억,,9243314,N,N,345,N,00,N
|
|
20240902,110751,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,960000,-20000,5,-2.04,30513451000,31463,35.92,990000,991000,955000,1274000,686000,980000,969818.84,12.99,0,-3409,1006666,993332,974666,961332,942666,1000000,968000,1779,294000,2500,764400,1000,1,71174000,683270,79.66,6.95,12,0.04,12051.00,138119.00,1005000,20240827,-4.48,668000,20231004,43.71,1005000,-4.48,20240827,721000,33.15,20240530,1005000,-4.48,20240827,668000,43.71,20231004,0.07,N,207940,2500,1779 억,,9243314,N,N,345,N,00,N
|
|
20240902,100749,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,971000,-9000,5,-0.92,17976725000,18428,21.04,990000,991000,966000,1274000,686000,980000,975510.48,12.99,0,-1914,1006666,993332,974666,961332,942666,1000000,968000,1779,294000,2500,764400,1000,1,71174000,691100,80.57,7.03,12,0.03,12051.00,138119.00,1005000,20240827,-3.38,668000,20231004,45.36,1005000,-3.38,20240827,721000,34.67,20240530,1005000,-3.38,20240827,668000,45.36,20231004,0.07,N,207940,2500,1779 억,,9243314,N,N,345,N,00,N
|
|
20240902,090744,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,977000,-3000,5,-0.31,5939838000,6043,6.90,990000,991000,974000,1274000,686000,980000,982930.62,12.99,0,-893,1006666,993332,974666,961332,942666,1000000,968000,1779,294000,2500,764400,1000,1,71174000,695370,81.07,7.07,12,0.01,12051.00,138119.00,1005000,20240827,-2.79,668000,20231004,46.26,1005000,-2.79,20240827,721000,35.51,20240530,1005000,-2.79,20240827,668000,46.26,20231004,0.07,N,207940,2500,1779 억,,9243314,N,N,345,N,00,N
|