KissMeData/006280/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	170900	-400	5	-0.23	9927683300	58217	59.56	171300	173200	168200	222500	120000	171300	170528.54	19.49	0	-2826	179233	175266	172033	168066	164833	177250	170050	584	51200	5000	126760	100	1	11686538	19972	-74.99	1.50	12	0.50	-2279.00	114314.00	177500	20240828	-3.72	93000	20231020	83.76	177500	-3.72	20240828	107600	58.83	20240131	177500	-3.72	20240828	93000	83.76	20231020	0.91	N	006280	5000	584 억	2277612	N	N	445	N	N
3	20240830	150217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	171100	-200	5	-0.12	7656039000	44960	46.00	171300	173200	168200	222500	120000	171300	170285.50	19.49	0	-1753	179233	175266	172033	168066	164833	177250	170050	584	51200	5000	126760	100	1	11686538	19996	-75.08	1.50	12	0.38	-2279.00	114314.00	177500	20240828	-3.61	93000	20231020	83.98	177500	-3.61	20240828	107600	59.01	20240131	177500	-3.61	20240828	93000	83.98	20231020	0.91	N	006280	5000	584 억	2277612	N	N	1261	N	N
4	20240830	140220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	171200	-100	5	-0.06	5861746100	34466	35.26	171300	173200	168200	222500	120000	171300	170073.19	19.49	0	-1185	179233	175266	172033	168066	164833	177250	170050	584	51200	5000	126760	100	1	11686538	20007	-75.12	1.50	12	0.29	-2279.00	114314.00	177500	20240828	-3.55	93000	20231020	84.09	177500	-3.55	20240828	107600	59.11	20240131	177500	-3.55	20240828	93000	84.09	20231020	0.91	N	006280	5000	584 억	2277612	N	N	1261	N	N
5	20240830	130216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	169400	-1900	5	-1.11	4920452300	28943	29.61	171300	173200	168200	222500	120000	171300	170004.78	19.49	0	-1977	179233	175266	172033	168066	164833	177250	170050	584	51200	5000	126760	100	1	11686538	19797	-74.33	1.48	12	0.25	-2279.00	114314.00	177500	20240828	-4.56	93000	20231020	82.15	177500	-4.56	20240828	107600	57.43	20240131	177500	-4.56	20240828	93000	82.15	20231020	0.91	N	006280	5000	584 억	2277612	N	N	1261	N	N
6	20240830	120219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	168400	-2900	5	-1.69	4183307900	24587	25.16	171300	173200	168200	222500	120000	171300	170142.94	19.49	0	-2801	179233	175266	172033	168066	164833	177250	170050	584	51200	5000	126760	100	1	11686538	19680	-73.89	1.47	12	0.21	-2279.00	114314.00	177500	20240828	-5.13	93000	20231020	81.08	177500	-5.13	20240828	107600	56.51	20240131	177500	-5.13	20240828	93000	81.08	20231020	0.91	N	006280	5000	584 억	2277612	N	N	1261	N	N
7	20240830	110218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	169600	-1700	5	-0.99	3218057500	18866	19.30	171300	173200	168700	222500	120000	171300	170574.33	19.49	0	-2112	179233	175266	172033	168066	164833	177250	170050	584	51200	5000	126760	100	1	11686538	19820	-74.42	1.48	12	0.16	-2279.00	114314.00	177500	20240828	-4.45	93000	20231020	82.37	177500	-4.45	20240828	107600	57.62	20240131	177500	-4.45	20240828	93000	82.37	20231020	0.91	N	006280	5000	584 억	2277612	N	N	1261	N	N
8	20240830	100220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	171000	-300	5	-0.18	1755817200	10238	10.47	171300	173200	170600	222500	120000	171300	171500.08	19.49	0	-1397	179233	175266	172033	168066	164833	177250	170050	584	51200	5000	126760	100	1	11686538	19984	-75.03	1.50	12	0.09	-2279.00	114314.00	177500	20240828	-3.66	93000	20231020	83.87	177500	-3.66	20240828	107600	58.92	20240131	177500	-3.66	20240828	93000	83.87	20231020	0.91	N	006280	5000	584 억	2277612	N	N	1261	N	N
9	20240830	090219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	171300	0	3	0.00	37345700	218	0.22	171300	171700	170600	222500	120000	171300	171310.70	19.49	0	-89	179233	175266	172033	168066	164833	177250	170050	584	51200	5000	126760	100	1	11686538	20019	-75.16	1.50	12	0.00	-2279.00	114314.00	177500	20240828	-3.49	93000	20231020	84.19	177500	-3.49	20240828	107600	59.20	20240131	177500	-3.49	20240828	93000	84.19	20231020	0.91	N	006280	5000	584 억	2277612	N	N	1261	N	N
10	20240829	160219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	171300	1800	2	1.06	16811842600	97594	43.90	170400	176000	168800	220000	118700	169500	172263.98	19.57	0	-7648	185500	177500	169500	161500	153500	181500	165500	584	50500	5000	125430	100	1	11686538	20019	-75.16	1.50	12	0.84	-2279.00	114314.00	177500	20240828	-3.49	93000	20231020	84.19	177500	-3.49	20240828	107600	59.20	20240131	177500	-3.49	20240828	93000	84.19	20231020	0.90	N	006280	5000	584 억	2287393	N	N	1261	N	N
11	20240829	150221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	171700	2200	2	1.30	16115994700	93525	42.07	170400	176000	168800	220000	118700	169500	172318.11	19.57	0	-7371	185500	177500	169500	161500	153500	181500	165500	584	50500	5000	125430	100	1	11686538	20066	-75.34	1.50	12	0.80	-2279.00	114314.00	177500	20240828	-3.27	93000	20231020	84.62	177500	-3.27	20240828	107600	59.57	20240131	177500	-3.27	20240828	93000	84.62	20231020	0.90	N	006280	5000	584 억	2287393	N	N	2519	N	N
12	20240829	140221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	171500	2000	2	1.18	14498472200	84096	37.83	170400	176000	168800	220000	118700	169500	172404.52	19.57	0	-6322	185500	177500	169500	161500	153500	181500	165500	584	50500	5000	125430	100	1	11686538	20042	-75.25	1.50	12	0.72	-2279.00	114314.00	177500	20240828	-3.38	93000	20231020	84.41	177500	-3.38	20240828	107600	59.39	20240131	177500	-3.38	20240828	93000	84.41	20231020	0.90	N	006280	5000	584 억	2287393	N	N	2519	N	N
13	20240829	130221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	170700	1200	2	0.71	13357919400	77436	34.83	170400	176000	168800	220000	118700	169500	172503.48	19.57	0	-5555	185500	177500	169500	161500	153500	181500	165500	584	50500	5000	125430	100	1	11686538	19949	-74.90	1.49	12	0.66	-2279.00	114314.00	177500	20240828	-3.83	93000	20231020	83.55	177500	-3.83	20240828	107600	58.64	20240131	177500	-3.83	20240828	93000	83.55	20231020	0.90	N	006280	5000	584 억	2287393	N	N	2519	N	N
14	20240829	120218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	173300	3800	2	2.24	11626404600	67349	30.29	170400	176000	168800	220000	118700	169500	172630.14	19.57	0	-4090	185500	177500	169500	161500	153500	181500	165500	584	50500	5000	125430	100	1	11686538	20253	-76.04	1.52	12	0.58	-2279.00	114314.00	177500	20240828	-2.37	93000	20231020	86.34	177500	-2.37	20240828	107600	61.06	20240131	177500	-2.37	20240828	93000	86.34	20231020	0.90	N	006280	5000	584 억	2287393	N	N	2519	N	N
15	20240829	110222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	173600	4100	2	2.42	10024849000	58110	26.14	170400	176000	168800	220000	118700	169500	172516.08	19.57	0	-1834	185500	177500	169500	161500	153500	181500	165500	584	50500	5000	125430	100	1	11686538	20288	-76.17	1.52	12	0.50	-2279.00	114314.00	177500	20240828	-2.20	93000	20231020	86.67	177500	-2.20	20240828	107600	61.34	20240131	177500	-2.20	20240828	93000	86.67	20231020	0.90	N	006280	5000	584 억	2287393	N	N	2519	N	N
16	20240829	100219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	170900	1400	2	0.83	6111564600	35627	16.03	170400	174700	168800	220000	118700	169500	171544.21	19.57	0	-3112	185500	177500	169500	161500	153500	181500	165500	584	50500	5000	125430	100	1	11686538	19972	-74.99	1.50	12	0.30	-2279.00	114314.00	177500	20240828	-3.72	93000	20231020	83.76	177500	-3.72	20240828	107600	58.83	20240131	177500	-3.72	20240828	93000	83.76	20231020	0.90	N	006280	5000	584 억	2287393	N	N	2519	N	N
17	20240829	090221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	174700	5200	2	3.07	183204200	1074	0.48	170400	174700	169600	220000	118700	169500	170601.71	19.57	0	298	185500	177500	169500	161500	153500	181500	165500	584	50500	5000	125430	100	1	11686538	20416	-76.66	1.53	12	0.01	-2279.00	114314.00	177500	20240828	-1.58	93000	20231020	87.85	177500	-1.58	20240828	107600	62.36	20240131	177500	-1.58	20240828	93000	87.85	20231020	0.90	N	006280	5000	584 억	2287393	Y	N	2519	N	N
18	20240828	160215	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	169500	3000	2	1.80	37808411000	221854	212.07	166500	177500	161500	216000	116600	166500	170421.34	19.58	0	982	174766	170632	168566	164432	162366	169600	163400	584	49500	5000	123210	100	1	11686538	19809	-74.37	1.48	12	1.90	-2279.00	114314.00	177500	20240828	-4.51	93000	20231020	82.26	177500	-4.51	20240828	107600	57.53	20240131	177500	-4.51	20240828	93000	82.26	20231020	0.86	N	006280	5000	584 억	2287853	N	N	2519	N	N
19	20240828	150217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	171200	4700	2	2.82	35807533800	210057	200.79	166500	177500	161500	216000	116600	166500	170465.80	19.58	0	-1412	174766	170632	168566	164432	162366	169600	163400	584	49500	5000	123210	100	1	11686538	20007	-75.12	1.50	12	1.80	-2279.00	114314.00	177500	20240828	-3.55	93000	20231020	84.09	177500	-3.55	20240828	107600	59.11	20240131	177500	-3.55	20240828	93000	84.09	20231020	0.86	N	006280	5000	584 억	2287853	N	N	209	N	N
20	20240828	140216	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	174000	7500	2	4.50	30302672200	178219	170.36	166500	177500	161500	216000	116600	166500	170030.54	19.58	0	-2062	174766	170632	168566	164432	162366	169600	163400	584	49500	5000	123210	100	1	11686538	20335	-76.35	1.52	12	1.52	-2279.00	114314.00	177500	20240828	-1.97	93000	20231020	87.10	177500	-1.97	20240828	107600	61.71	20240131	177500	-1.97	20240828	93000	87.10	20231020	0.86	N	006280	5000	584 억	2287853	N	N	209	N	N
21	20240828	130217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	171600	5100	2	3.06	17376279700	103971	99.38	166500	172300	161500	216000	116600	166500	167126.22	19.58	0	-351	174766	170632	168566	164432	162366	169600	163400	584	49500	5000	123210	100	1	11686538	20054	-75.30	1.50	12	0.89	-2279.00	114314.00	173800	20240826	-1.27	93000	20231020	84.52	173800	-1.27	20240826	107600	59.48	20240131	173800	-1.27	20240826	93000	84.52	20231020	0.86	N	006280	5000	584 억	2287853	N	N	209	N	N
22	20240828	120217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	170900	4400	2	2.64	14374136300	86421	82.61	166500	172300	161500	216000	116600	166500	166326.89	19.58	0	-3740	174766	170632	168566	164432	162366	169600	163400	584	49500	5000	123210	100	1	11686538	19972	-74.99	1.50	12	0.74	-2279.00	114314.00	173800	20240826	-1.67	93000	20231020	83.76	173800	-1.67	20240826	107600	58.83	20240131	173800	-1.67	20240826	93000	83.76	20231020	0.86	N	006280	5000	584 억	2287853	N	N	209	N	N
23	20240828	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	168700	2200	2	1.32	9113752900	55505	53.06	166500	168700	161500	216000	116600	166500	164196.97	19.58	0	-711	174766	170632	168566	164432	162366	169600	163400	584	49500	5000	123210	100	1	11686538	19715	-74.02	1.48	12	0.47	-2279.00	114314.00	173800	20240826	-2.93	93000	20231020	81.40	173800	-2.93	20240826	107600	56.78	20240131	173800	-2.93	20240826	93000	81.40	20231020	0.86	N	006280	5000	584 억	2287853	N	N	209	N	N
24	20240828	100220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	162800	-3700	5	-2.22	4977075400	30507	29.16	166500	166500	161500	216000	116600	166500	163145.36	19.58	0	-154	174766	170632	168566	164432	162366	169600	163400	584	49500	5000	123210	100	1	11686538	19026	-71.43	1.42	12	0.26	-2279.00	114314.00	173800	20240826	-6.33	93000	20231020	75.05	173800	-6.33	20240826	107600	51.30	20240131	173800	-6.33	20240826	93000	75.05	20231020	0.86	N	006280	5000	584 억	2287853	N	N	209	N	N
25	20240828	090220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	166000	-500	5	-0.30	159785800	961	0.92	166500	166500	165600	216000	116600	166500	166270.34	19.58	0	-353	174766	170632	168566	164432	162366	169600	163400	584	49500	5000	123210	100	1	11686538	19400	-72.84	1.45	12	0.01	-2279.00	114314.00	173800	20240826	-4.49	93000	20231020	78.49	173800	-4.49	20240826	107600	54.28	20240131	173800	-4.49	20240826	93000	78.49	20231020	0.86	N	006280	5000	584 억	2287853	N	N	209	N	N
26	20240827	160216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	166500	-6500	5	-3.76	17628831200	104405	90.77	171300	172700	166500	224500	121100	173000	168851.32	19.76	0	-21455	179600	176300	170500	167200	161400	177950	168850	584	51500	5000	128020	100	1	11686538	19458	-73.06	1.46	12	0.89	-2279.00	114314.00	173800	20240826	-4.20	93000	20231020	79.03	173800	-4.20	20240826	107600	54.74	20240131	173800	-4.20	20240826	93000	79.03	20231020	0.88	N	006280	5000	584 억	2309010	N	N	209	N	N
27	20240827	150216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	166800	-6200	5	-3.58	16225523300	95990	83.45	171300	172700	166600	224500	121100	173000	169032.15	19.76	0	-20010	179600	176300	170500	167200	161400	177950	168850	584	51500	5000	128020	100	1	11686538	19493	-73.19	1.46	12	0.82	-2279.00	114314.00	173800	20240826	-4.03	93000	20231020	79.35	173800	-4.03	20240826	107600	55.02	20240131	173800	-4.03	20240826	93000	79.35	20231020	0.88	N	006280	5000	584 억	2309010	N	N	377	N	N
28	20240827	140216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	168800	-4200	5	-2.43	13687099900	80871	70.31	171300	172700	167000	224500	121100	173000	169244.60	19.76	0	-18051	179600	176300	170500	167200	161400	177950	168850	584	51500	5000	128020	100	1	11686538	19727	-74.07	1.48	12	0.69	-2279.00	114314.00	173800	20240826	-2.88	93000	20231020	81.51	173800	-2.88	20240826	107600	56.88	20240131	173800	-2.88	20240826	93000	81.51	20231020	0.88	N	006280	5000	584 억	2309010	N	N	377	N	N
29	20240827	130216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	168700	-4300	5	-2.49	11145919000	65814	57.22	171300	172700	167000	224500	121100	173000	169353.06	19.76	0	-15365	179600	176300	170500	167200	161400	177950	168850	584	51500	5000	128020	100	1	11686538	19715	-74.02	1.48	12	0.56	-2279.00	114314.00	173800	20240826	-2.93	93000	20231020	81.40	173800	-2.93	20240826	107600	56.78	20240131	173800	-2.93	20240826	93000	81.40	20231020	0.88	N	006280	5000	584 억	2309010	N	N	377	N	N
30	20240827	120217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	168800	-4200	5	-2.43	8945042900	52703	45.82	171300	172700	167000	224500	121100	173000	169723.51	19.76	0	-13019	179600	176300	170500	167200	161400	177950	168850	584	51500	5000	128020	100	1	11686538	19727	-74.07	1.48	12	0.45	-2279.00	114314.00	173800	20240826	-2.88	93000	20231020	81.51	173800	-2.88	20240826	107600	56.88	20240131	173800	-2.88	20240826	93000	81.51	20231020	0.88	N	006280	5000	584 억	2309010	N	N	377	N	N
31	20240827	110218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	169500	-3500	5	-2.02	7627417900	44914	39.05	171300	172700	167000	224500	121100	173000	169820.46	19.76	0	-11251	179600	176300	170500	167200	161400	177950	168850	584	51500	5000	128020	100	1	11686538	19809	-74.37	1.48	12	0.38	-2279.00	114314.00	173800	20240826	-2.47	93000	20231020	82.26	173800	-2.47	20240826	107600	57.53	20240131	173800	-2.47	20240826	93000	82.26	20231020	0.88	N	006280	5000	584 억	2309010	N	N	377	N	N
32	20240827	100216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	168800	-4200	5	-2.43	4586120900	26945	23.42	171300	172700	168600	224500	121100	173000	170199.71	19.76	0	-7978	179600	176300	170500	167200	161400	177950	168850	584	51500	5000	128020	100	1	11686538	19727	-74.07	1.48	12	0.23	-2279.00	114314.00	173800	20240826	-2.88	93000	20231020	81.51	173800	-2.88	20240826	107600	56.88	20240131	173800	-2.88	20240826	93000	81.51	20231020	0.88	N	006280	5000	584 억	2309010	N	N	377	N	N
33	20240827	090216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	172400	-600	5	-0.35	293236200	1714	1.49	171300	172400	170000	224500	121100	173000	171046.49	19.76	0	56	179600	176300	170500	167200	161400	177950	168850	584	51500	5000	128020	100	1	11686538	20148	-75.65	1.51	12	0.01	-2279.00	114314.00	173800	20240826	-0.81	93000	20231020	85.38	173800	-0.81	20240826	107600	60.22	20240131	173800	-0.81	20240826	93000	85.38	20231020	0.88	N	006280	5000	584 억	2309010	N	N	377	N	N
34	20240826	160214	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	173000	4700	2	2.79	19417643700	114532	82.78	167500	173800	164700	218500	117900	168300	169536.60	19.83	0	-15212	175700	172000	165300	161600	154900	173850	163450	584	50200	5000	124540	100	1	11686538	20218	-75.91	1.51	12	0.98	-2279.00	114314.00	173800	20240826	-0.46	93000	20231020	86.02	173800	-0.46	20240826	107600	60.78	20240131	173800	-0.46	20240826	93000	86.02	20231020	0.92	N	006280	5000	584 억	2317275	N	N	377	N	N
35	20240826	150216	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	172800	4500	2	2.67	16413634600	97198	70.25	167500	172800	164700	218500	117900	168300	168868.16	19.83	0	-9852	175700	172000	165300	161600	154900	173850	163450	584	50200	5000	124540	100	1	11686538	20194	-75.82	1.51	12	0.83	-2279.00	114314.00	172800	20240826	0.00	93000	20231020	85.81	172800	0.00	20240826	107600	60.59	20240131	172800	0.00	20240826	93000	85.81	20231020	0.92	N	006280	5000	584 억	2317275	N	N	304	N	N
36	20240826	140216	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	168000	-300	5	-0.18	9702760400	58001	41.92	167500	169600	164700	218500	117900	168300	167285.70	19.83	0	-8366	175700	172000	165300	161600	154900	173850	163450	584	50200	5000	124540	100	1	11686538	19633	-73.72	1.47	12	0.50	-2279.00	114314.00	169600	20240826	-0.94	93000	20231020	80.65	169600	-0.94	20240826	107600	56.13	20240131	169600	-0.94	20240826	93000	80.65	20231020	0.92	N	006280	5000	584 억	2317275	N	N	304	N	N
37	20240826	130217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	166900	-1400	5	-0.83	8266642300	49447	35.74	167500	169600	164700	218500	117900	168300	167181.38	19.83	0	-7433	175700	172000	165300	161600	154900	173850	163450	584	50200	5000	124540	100	1	11686538	19505	-73.23	1.46	12	0.42	-2279.00	114314.00	169600	20240826	-1.59	93000	20231020	79.46	169600	-1.59	20240826	107600	55.11	20240131	169600	-1.59	20240826	93000	79.46	20231020	0.92	N	006280	5000	584 억	2317275	N	N	304	N	N
38	20240826	120214	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	165900	-2400	5	-1.43	7361734200	44010	31.81	167500	169600	164700	218500	117900	168300	167273.61	19.83	0	-7332	175700	172000	165300	161600	154900	173850	163450	584	50200	5000	124540	100	1	11686538	19388	-72.80	1.45	12	0.38	-2279.00	114314.00	169600	20240826	-2.18	93000	20231020	78.39	169600	-2.18	20240826	107600	54.18	20240131	169600	-2.18	20240826	93000	78.39	20231020	0.92	N	006280	5000	584 억	2317275	N	N	304	N	N
39	20240826	110216	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	165500	-2800	5	-1.66	6478865600	38698	27.97	167500	169600	164700	218500	117900	168300	167420.70	19.83	0	-5982	175700	172000	165300	161600	154900	173850	163450	584	50200	5000	124540	100	1	11686538	19341	-72.62	1.45	12	0.33	-2279.00	114314.00	169600	20240826	-2.42	93000	20231020	77.96	169600	-2.42	20240826	107600	53.81	20240131	169600	-2.42	20240826	93000	77.96	20231020	0.92	N	006280	5000	584 억	2317275	N	N	304	N	N
40	20240826	100216	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	167600	-700	5	-0.42	4189081700	24921	18.01	167500	169600	166500	218500	117900	168300	168094.26	19.83	0	-4666	175700	172000	165300	161600	154900	173850	163450	584	50200	5000	124540	100	1	11686538	19587	-73.54	1.47	12	0.21	-2279.00	114314.00	169600	20240826	-1.18	93000	20231020	80.22	169600	-1.18	20240826	107600	55.76	20240131	169600	-1.18	20240826	93000	80.22	20231020	0.92	N	006280	5000	584 억	2317275	N	N	304	N	N
41	20240826	090214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	167600	-700	5	-0.42	428278400	2559	1.85	167500	167700	167000	218500	117900	168300	167353.49	19.83	0	-124	175700	172000	165300	161600	154900	173850	163450	584	50200	5000	124540	100	1	11686538	19587	-73.54	1.47	12	0.02	-2279.00	114314.00	169000	20240823	-0.83	93000	20231020	80.22	169000	-0.83	20240823	107600	55.76	20240131	169000	-0.83	20240823	93000	80.22	20231020	0.92	N	006280	5000	584 억	2317275	N	N	304	N	N
42	20240823	160217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	168300	7100	2	4.40	22901614600	137911	138.32	160200	169000	158600	209500	112900	161200	166059.00	20.03	0	-16503	167466	164332	162166	159032	156866	163250	157950	584	48300	5000	119280	100	1	11686538	19668	-73.85	1.47	12	1.18	-2279.00	114314.00	169000	20240823	-0.41	93000	20231020	80.97	169000	-0.41	20240823	107600	56.41	20240131	169000	-0.41	20240823	93000	80.97	20231020	0.88	N	006280	5000	584 억	2340316	N	N	304	N	N
43	20240823	150217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	168800	7600	2	4.71	21514312200	129690	130.08	160200	168900	158600	209500	112900	161200	165890.40	20.03	0	-16784	167466	164332	162166	159032	156866	163250	157950	584	48300	5000	119280	100	1	11686538	19727	-74.07	1.48	12	1.11	-2279.00	114314.00	168900	20240823	-0.06	93000	20231020	81.51	168900	-0.06	20240823	107600	56.88	20240131	168900	-0.06	20240823	93000	81.51	20231020	0.88	N	006280	5000	584 억	2340316	N	N	211	N	N
44	20240823	140217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	167400	6200	2	3.85	16707652300	101093	101.40	160200	167900	158600	209500	112900	161200	165270.24	20.03	0	-13280	167466	164332	162166	159032	156866	163250	157950	584	48300	5000	119280	100	1	11686538	19563	-73.45	1.46	12	0.87	-2279.00	114314.00	167900	20240823	-0.30	93000	20231020	80.00	167900	-0.30	20240823	107600	55.58	20240131	167900	-0.30	20240823	93000	80.00	20231020	0.88	N	006280	5000	584 억	2340316	N	N	211	N	N
45	20240823	130214	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	166700	5500	2	3.41	13713631200	83166	83.41	160200	167900	158600	209500	112900	161200	164894.82	20.03	0	-10109	167466	164332	162166	159032	156866	163250	157950	584	48300	5000	119280	100	1	11686538	19481	-73.15	1.46	12	0.71	-2279.00	114314.00	167900	20240823	-0.71	93000	20231020	79.25	167900	-0.71	20240823	107600	54.93	20240131	167900	-0.71	20240823	93000	79.25	20231020	0.88	N	006280	5000	584 억	2340316	N	N	211	N	N
46	20240823	120215	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	166500	5300	2	3.29	11728911200	71236	71.45	160200	167900	158600	209500	112900	161200	164648.79	20.03	0	-7676	167466	164332	162166	159032	156866	163250	157950	584	48300	5000	119280	100	1	11686538	19458	-73.06	1.46	12	0.61	-2279.00	114314.00	167900	20240823	-0.83	93000	20231020	79.03	167900	-0.83	20240823	107600	54.74	20240131	167900	-0.83	20240823	93000	79.03	20231020	0.88	N	006280	5000	584 억	2340316	N	N	211	N	N
47	20240823	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	166100	4900	2	3.04	7931977300	48500	48.64	160200	166800	158600	209500	112900	161200	163546.07	20.03	0	-6503	167466	164332	162166	159032	156866	163250	157950	584	48300	5000	119280	100	1	11686538	19411	-72.88	1.45	12	0.42	-2279.00	114314.00	167000	20240821	-0.54	93000	20231020	78.60	167000	-0.54	20240821	107600	54.37	20240131	167000	-0.54	20240821	93000	78.60	20231020	0.88	N	006280	5000	584 억	2340316	N	N	211	N	N
48	20240823	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	163400	2200	2	1.36	2582045200	16053	16.10	160200	163400	158600	209500	112900	161200	160844.96	20.03	0	-87	167466	164332	162166	159032	156866	163250	157950	584	48300	5000	119280	100	1	11686538	19096	-71.70	1.43	12	0.14	-2279.00	114314.00	167000	20240821	-2.16	93000	20231020	75.70	167000	-2.16	20240821	107600	51.86	20240131	167000	-2.16	20240821	93000	75.70	20231020	0.88	N	006280	5000	584 억	2340316	N	N	211	N	N
49	20240823	090215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	159100	-2100	5	-1.30	262399100	1643	1.65	160200	160200	158600	209500	112900	161200	159704.57	20.03	0	218	167466	164332	162166	159032	156866	163250	157950	584	48300	5000	119280	100	1	11686538	18593	-69.81	1.39	12	0.01	-2279.00	114314.00	167000	20240821	-4.73	93000	20231020	71.08	167000	-4.73	20240821	107600	47.86	20240131	167000	-4.73	20240821	93000	71.08	20231020	0.88	N	006280	5000	584 억	2340316	N	N	211	N	N
50	20240822	160215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	161200	-2800	5	-1.71	16166712700	99249	32.02	164000	165300	160000	213000	114800	164000	162892.29	20.10	0	-11255	176666	170332	160666	154332	144666	173500	157500	584	49000	5000	121360	100	1	11686538	18839	-70.73	1.41	12	0.85	-2279.00	114314.00	167000	20240821	-3.47	93000	20231020	73.33	167000	-3.47	20240821	107600	49.81	20240131	167000	-3.47	20240821	93000	73.33	20231020	0.87	N	006280	5000	584 억	2348673	N	N	211	N	N
51	20240822	150215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	161600	-2400	5	-1.46	15506024800	95157	30.70	164000	165300	160000	213000	114800	164000	162951.73	20.10	0	-11457	176666	170332	160666	154332	144666	173500	157500	584	49000	5000	121360	100	1	11686538	18885	-70.91	1.41	12	0.81	-2279.00	114314.00	167000	20240821	-3.23	93000	20231020	73.76	167000	-3.23	20240821	107600	50.19	20240131	167000	-3.23	20240821	93000	73.76	20231020	0.87	N	006280	5000	584 억	2348673	N	N	3383	N	N
52	20240822	140217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	162600	-1400	5	-0.85	14235280400	87319	28.17	164000	165300	160000	213000	114800	164000	163025.86	20.10	0	-6913	176666	170332	160666	154332	144666	173500	157500	584	49000	5000	121360	100	1	11686538	19002	-71.35	1.42	12	0.75	-2279.00	114314.00	167000	20240821	-2.63	93000	20231020	74.84	167000	-2.63	20240821	107600	51.12	20240131	167000	-2.63	20240821	93000	74.84	20231020	0.87	N	006280	5000	584 억	2348673	N	N	3383	N	N
53	20240822	130215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	161300	-2700	5	-1.65	12577918200	77105	24.87	164000	165300	160000	213000	114800	164000	163126.85	20.10	0	-4707	176666	170332	160666	154332	144666	173500	157500	584	49000	5000	121360	100	1	11686538	18850	-70.78	1.41	12	0.66	-2279.00	114314.00	167000	20240821	-3.41	93000	20231020	73.44	167000	-3.41	20240821	107600	49.91	20240131	167000	-3.41	20240821	93000	73.44	20231020	0.87	N	006280	5000	584 억	2348673	N	N	3383	N	N
54	20240822	120217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	162900	-1100	5	-0.67	9307735500	56834	18.33	164000	165300	162300	213000	114800	164000	163770.45	20.10	0	-6163	176666	170332	160666	154332	144666	173500	157500	584	49000	5000	121360	100	1	11686538	19037	-71.48	1.43	12	0.49	-2279.00	114314.00	167000	20240821	-2.46	93000	20231020	75.16	167000	-2.46	20240821	107600	51.39	20240131	167000	-2.46	20240821	93000	75.16	20231020	0.87	N	006280	5000	584 억	2348673	N	N	3383	N	N
55	20240822	110214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	164300	300	2	0.18	7832969000	47816	15.43	164000	165300	162300	213000	114800	164000	163814.71	20.10	0	-4405	176666	170332	160666	154332	144666	173500	157500	584	49000	5000	121360	100	1	11686538	19201	-72.09	1.44	12	0.41	-2279.00	114314.00	167000	20240821	-1.62	93000	20231020	76.67	167000	-1.62	20240821	107600	52.70	20240131	167000	-1.62	20240821	93000	76.67	20231020	0.87	N	006280	5000	584 억	2348673	N	N	3383	N	N
56	20240822	100216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	162500	-1500	5	-0.91	6441929200	39318	12.68	164000	165300	162300	213000	114800	164000	163841.63	20.10	0	-3819	176666	170332	160666	154332	144666	173500	157500	584	49000	5000	121360	100	1	11686538	18991	-71.30	1.42	12	0.34	-2279.00	114314.00	167000	20240821	-2.69	93000	20231020	74.73	167000	-2.69	20240821	107600	51.02	20240131	167000	-2.69	20240821	93000	74.73	20231020	0.87	N	006280	5000	584 억	2348673	N	N	3383	N	N
57	20240822	090215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	162400	-1600	5	-0.98	867995500	5317	1.72	164000	164000	162400	213000	114800	164000	163245.42	20.10	0	-723	176666	170332	160666	154332	144666	173500	157500	584	49000	5000	121360	100	1	11686538	18979	-71.26	1.42	12	0.05	-2279.00	114314.00	167000	20240821	-2.75	93000	20231020	74.62	167000	-2.75	20240821	107600	50.93	20240131	167000	-2.75	20240821	93000	74.62	20231020	0.87	N	006280	5000	584 억	2348673	N	N	3383	N	N
58	20240821	160215	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	164000	12000	2	7.89	50168991000	308154	619.60	152000	167000	151000	197600	106400	152000	162804.42	19.93	0	28631	157333	154666	152633	149966	147933	153650	148950	584	45600	5000	112480	100	1	11686538	19166	-71.96	1.43	12	2.64	-2279.00	114314.00	167000	20240821	-1.80	93000	20231020	76.34	167000	-1.80	20240821	107600	52.42	20240131	167000	-1.80	20240821	93000	76.34	20231020	0.88	N	006280	5000	584 억	2329148	N	N	3383	N	N
59	20240821	150216	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	165100	13100	2	8.62	48256307100	296531	596.23	152000	167000	151000	197600	106400	152000	162736.13	19.93	0	27174	157333	154666	152633	149966	147933	153650	148950	584	45600	5000	112480	100	1	11686538	19294	-72.44	1.44	12	2.54	-2279.00	114314.00	167000	20240821	-1.14	93000	20231020	77.53	167000	-1.14	20240821	107600	53.44	20240131	167000	-1.14	20240821	93000	77.53	20231020	0.88	N	006280	5000	584 억	2329148	N	N	155	N	N
60	20240821	140213	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	165600	13600	2	8.95	43856520500	269976	542.84	152000	167000	151000	197600	106400	152000	162446.00	19.93	0	27733	157333	154666	152633	149966	147933	153650	148950	584	45600	5000	112480	100	1	11686538	19353	-72.66	1.45	12	2.31	-2279.00	114314.00	167000	20240821	-0.84	93000	20231020	78.06	167000	-0.84	20240821	107600	53.90	20240131	167000	-0.84	20240821	93000	78.06	20231020	0.88	N	006280	5000	584 억	2329148	N	N	155	N	N
61	20240821	130215	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	163700	11700	2	7.70	40687407400	250689	504.06	152000	167000	151000	197600	106400	152000	162302.32	19.93	0	28834	157333	154666	152633	149966	147933	153650	148950	584	45600	5000	112480	100	1	11686538	19131	-71.83	1.43	12	2.15	-2279.00	114314.00	167000	20240821	-1.98	93000	20231020	76.02	167000	-1.98	20240821	107600	52.14	20240131	167000	-1.98	20240821	93000	76.02	20231020	0.88	N	006280	5000	584 억	2329148	N	N	155	N	N
62	20240821	120217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	164900	12900	2	8.49	38405510500	236834	476.20	152000	167000	151000	197600	106400	152000	162162.15	19.93	0	28719	157333	154666	152633	149966	147933	153650	148950	584	45600	5000	112480	100	1	11686538	19271	-72.36	1.44	12	2.03	-2279.00	114314.00	167000	20240821	-1.26	93000	20231020	77.31	167000	-1.26	20240821	107600	53.25	20240131	167000	-1.26	20240821	93000	77.31	20231020	0.88	N	006280	5000	584 억	2329148	N	N	155	N	N
63	20240821	110215	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	166700	14700	2	9.67	30673221300	189918	381.87	152000	167000	151000	197600	106400	152000	161507.71	19.93	0	19427	157333	154666	152633	149966	147933	153650	148950	584	45600	5000	112480	100	1	11686538	19481	-73.15	1.46	12	1.63	-2279.00	114314.00	167000	20240821	-0.18	93000	20231020	79.25	167000	-0.18	20240821	107600	54.93	20240131	167000	-0.18	20240821	93000	79.25	20231020	0.88	N	006280	5000	584 억	2329148	N	N	155	N	N
64	20240821	100216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	153600	1600	2	1.05	3695757900	24047	48.35	152000	156400	151000	197600	106400	152000	153688.94	19.93	0	-2424	157333	154666	152633	149966	147933	153650	148950	584	45600	5000	112480	100	1	11686538	17951	-67.40	1.34	12	0.21	-2279.00	114314.00	158900	20240812	-3.34	93000	20231020	65.16	158900	-3.34	20240812	107600	42.75	20240131	158900	-3.34	20240812	93000	65.16	20231020	0.88	N	006280	5000	584 억	2329148	N	N	155	N	N
65	20240821	090214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	153800	1800	2	1.18	141233600	921	1.85	152000	154100	152000	197600	106400	152000	153348.10	19.93	0	12	157333	154666	152633	149966	147933	153650	148950	584	45600	5000	112480	100	1	11686538	17974	-67.49	1.35	12	0.01	-2279.00	114314.00	158900	20240812	-3.21	93000	20231020	65.38	158900	-3.21	20240812	107600	42.94	20240131	158900	-3.21	20240812	93000	65.38	20231020	0.88	N	006280	5000	584 억	2329148	N	N	155	N	N
66	20240820	160212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	152000	-2000	5	-1.30	7570463300	49643	57.98	155300	155300	150600	200000	107800	154000	152497.49	20.00	0	-9156	159000	156500	152200	149700	145400	157750	150950	584	46000	5000	113960	100	1	11686538	17764	-66.70	1.33	12	0.42	-2279.00	114314.00	158900	20240812	-4.34	93000	20231020	63.44	158900	-4.34	20240812	107600	41.26	20240131	158900	-4.34	20240812	93000	63.44	20231020	0.86	N	006280	5000	584 억	2336902	N	N	155	N	N
67	20240820	150215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	152400	-1600	5	-1.04	7197415300	47192	55.11	155300	155300	150600	200000	107800	154000	152512.55	20.00	0	-8619	159000	156500	152200	149700	145400	157750	150950	584	46000	5000	113960	100	1	11686538	17810	-66.87	1.33	12	0.40	-2279.00	114314.00	158900	20240812	-4.09	93000	20231020	63.87	158900	-4.09	20240812	107600	41.64	20240131	158900	-4.09	20240812	93000	63.87	20231020	0.86	N	006280	5000	584 억	2336902	N	N	289	N	N
68	20240820	140215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	152400	-1600	5	-1.04	6597433200	43262	50.52	155300	155300	150600	200000	107800	154000	152498.49	20.00	0	-7987	159000	156500	152200	149700	145400	157750	150950	584	46000	5000	113960	100	1	11686538	17810	-66.87	1.33	12	0.37	-2279.00	114314.00	158900	20240812	-4.09	93000	20231020	63.87	158900	-4.09	20240812	107600	41.64	20240131	158900	-4.09	20240812	93000	63.87	20231020	0.86	N	006280	5000	584 억	2336902	N	N	289	N	N
69	20240820	130214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	152900	-1100	5	-0.71	5595633800	36691	42.85	155300	155300	150600	200000	107800	154000	152505.80	20.00	0	-5893	159000	156500	152200	149700	145400	157750	150950	584	46000	5000	113960	100	1	11686538	17869	-67.09	1.34	12	0.31	-2279.00	114314.00	158900	20240812	-3.78	93000	20231020	64.41	158900	-3.78	20240812	107600	42.10	20240131	158900	-3.78	20240812	93000	64.41	20231020	0.86	N	006280	5000	584 억	2336902	N	N	289	N	N
70	20240820	120214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	153100	-900	5	-0.58	4934154700	32365	37.80	155300	155300	150600	200000	107800	154000	152452.03	20.00	0	-5691	159000	156500	152200	149700	145400	157750	150950	584	46000	5000	113960	100	1	11686538	17892	-67.18	1.34	12	0.28	-2279.00	114314.00	158900	20240812	-3.65	93000	20231020	64.62	158900	-3.65	20240812	107600	42.29	20240131	158900	-3.65	20240812	93000	64.62	20231020	0.86	N	006280	5000	584 억	2336902	N	N	289	N	N
71	20240820	110214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	151900	-2100	5	-1.36	4196476400	27530	32.15	155300	155300	150600	200000	107800	154000	152431.20	20.00	0	-5400	159000	156500	152200	149700	145400	157750	150950	584	46000	5000	113960	100	1	11686538	17752	-66.65	1.33	12	0.24	-2279.00	114314.00	158900	20240812	-4.41	93000	20231020	63.33	158900	-4.41	20240812	107600	41.17	20240131	158900	-4.41	20240812	93000	63.33	20231020	0.86	N	006280	5000	584 억	2336902	N	N	289	N	N
72	20240820	100213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	152800	-1200	5	-0.78	2845183400	18686	21.82	155300	155300	150600	200000	107800	154000	152260.14	20.00	0	-3262	159000	156500	152200	149700	145400	157750	150950	584	46000	5000	113960	100	1	11686538	17857	-67.05	1.34	12	0.16	-2279.00	114314.00	158900	20240812	-3.84	93000	20231020	64.30	158900	-3.84	20240812	107600	42.01	20240131	158900	-3.84	20240812	93000	64.30	20231020	0.86	N	006280	5000	584 억	2336902	N	N	289	N	N
73	20240820	090213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	152900	-1100	5	-0.71	342297500	2219	2.59	155300	155300	152900	200000	107800	154000	154260.96	20.00	0	-1132	159000	156500	152200	149700	145400	157750	150950	584	46000	5000	113960	100	1	11686538	17869	-67.09	1.34	12	0.02	-2279.00	114314.00	158900	20240812	-3.78	93000	20231020	64.41	158900	-3.78	20240812	107600	42.10	20240131	158900	-3.78	20240812	93000	64.41	20231020	0.86	N	006280	5000	584 억	2336902	N	N	289	N	N
74	20240819	160213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	154000	4400	2	2.94	13019945300	85209	109.71	149300	154700	147900	194400	104800	149600	152795.41	19.95	0	6800	153666	151632	149666	147632	145666	150650	146650	584	44800	5000	110700	100	1	11686538	17997	-67.57	1.35	12	0.73	-2279.00	114314.00	158900	20240812	-3.08	93000	20231020	65.59	158900	-3.08	20240812	107600	43.12	20240131	158900	-3.08	20240812	93000	65.59	20231020	0.80	N	006280	5000	584 억	2330937	N	N	289	N	N
75	20240819	150212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	153200	3600	2	2.41	11899721700	77912	100.32	149300	154700	147900	194400	104800	149600	152732.85	19.95	0	6128	153666	151632	149666	147632	145666	150650	146650	584	44800	5000	110700	100	1	11686538	17904	-67.22	1.34	12	0.67	-2279.00	114314.00	158900	20240812	-3.59	93000	20231020	64.73	158900	-3.59	20240812	107600	42.38	20240131	158900	-3.59	20240812	93000	64.73	20231020	0.80	N	006280	5000	584 억	2330937	N	N	235	N	N
76	20240819	140213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	153100	3500	2	2.34	9685513600	63459	81.71	149300	154700	147900	194400	104800	149600	152626.32	19.95	0	4999	153666	151632	149666	147632	145666	150650	146650	584	44800	5000	110700	100	1	11686538	17892	-67.18	1.34	12	0.54	-2279.00	114314.00	158900	20240812	-3.65	93000	20231020	64.62	158900	-3.65	20240812	107600	42.29	20240131	158900	-3.65	20240812	93000	64.62	20231020	0.80	N	006280	5000	584 억	2330937	N	N	235	N	N
77	20240819	130215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	154300	4700	2	3.14	8286207000	54359	69.99	149300	154700	147900	194400	104800	149600	152434.87	19.95	0	6077	153666	151632	149666	147632	145666	150650	146650	584	44800	5000	110700	100	1	11686538	18032	-67.71	1.35	12	0.47	-2279.00	114314.00	158900	20240812	-2.89	93000	20231020	65.91	158900	-2.89	20240812	107600	43.40	20240131	158900	-2.89	20240812	93000	65.91	20231020	0.80	N	006280	5000	584 억	2330937	N	N	235	N	N
78	20240819	120213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	153800	4200	2	2.81	6859952500	45098	58.07	149300	154700	147900	194400	104800	149600	152112.12	19.95	0	5213	153666	151632	149666	147632	145666	150650	146650	584	44800	5000	110700	100	1	11686538	17974	-67.49	1.35	12	0.39	-2279.00	114314.00	158900	20240812	-3.21	93000	20231020	65.38	158900	-3.21	20240812	107600	42.94	20240131	158900	-3.21	20240812	93000	65.38	20231020	0.80	N	006280	5000	584 억	2330937	N	N	235	N	N
79	20240819	110213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	153500	3900	2	2.61	5978679100	39343	50.66	149300	154700	147900	194400	104800	149600	151962.97	19.95	0	4887	153666	151632	149666	147632	145666	150650	146650	584	44800	5000	110700	100	1	11686538	17939	-67.35	1.34	12	0.34	-2279.00	114314.00	158900	20240812	-3.40	93000	20231020	65.05	158900	-3.40	20240812	107600	42.66	20240131	158900	-3.40	20240812	93000	65.05	20231020	0.80	N	006280	5000	584 억	2330937	N	N	235	N	N
80	20240819	100213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	152600	3000	2	2.01	3141229000	20872	26.87	149300	153400	147900	194400	104800	149600	150499.66	19.95	0	2800	153666	151632	149666	147632	145666	150650	146650	584	44800	5000	110700	100	1	11686538	17834	-66.96	1.33	12	0.18	-2279.00	114314.00	158900	20240812	-3.96	93000	20231020	64.09	158900	-3.96	20240812	107600	41.82	20240131	158900	-3.96	20240812	93000	64.09	20231020	0.80	N	006280	5000	584 억	2330937	N	N	235	N	N
81	20240819	090212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150200	600	2	0.40	365309000	2445	3.15	149300	150200	148900	194400	104800	149600	149410.63	19.95	0	1690	153666	151632	149666	147632	145666	150650	146650	584	44800	5000	110700	100	1	11686538	17553	-65.91	1.31	12	0.02	-2279.00	114314.00	158900	20240812	-5.48	93000	20231020	61.51	158900	-5.48	20240812	107600	39.59	20240131	158900	-5.48	20240812	93000	61.51	20231020	0.80	N	006280	5000	584 억	2330937	N	N	235	N	N
82	20240816	160211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149600	-1100	5	-0.73	11519870500	77157	97.00	150800	151700	147700	195900	105500	150700	149303.98	19.97	0	-2833	158433	154566	151133	147266	143833	152850	145550	584	45200	5000	111510	100	1	11686538	17483	-65.64	1.31	12	0.66	-2279.00	114314.00	158900	20240812	-5.85	93000	20231020	60.86	158900	-5.85	20240812	107600	39.03	20240131	158900	-5.85	20240812	93000	60.86	20231020	0.76	N	006280	5000	584 억	2334128	N	N	235	N	N
83	20240816	150213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150000	-700	5	-0.46	10526565300	70528	88.67	150800	151700	147700	195900	105500	150700	149253.48	19.97	0	-3229	158433	154566	151133	147266	143833	152850	145550	584	45200	5000	111510	100	1	11686538	17530	-65.82	1.31	12	0.60	-2279.00	114314.00	158900	20240812	-5.60	93000	20231020	61.29	158900	-5.60	20240812	107600	39.41	20240131	158900	-5.60	20240812	93000	61.29	20231020	0.76	N	006280	5000	584 억	2334128	N	N	91	N	N
84	20240816	140213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149000	-1700	5	-1.13	8157432200	54703	68.77	150800	151700	147700	195900	105500	150700	149121.89	19.97	0	-4126	158433	154566	151133	147266	143833	152850	145550	584	45200	5000	111510	100	1	11686538	17413	-65.38	1.30	12	0.47	-2279.00	114314.00	158900	20240812	-6.23	93000	20231020	60.22	158900	-6.23	20240812	107600	38.48	20240131	158900	-6.23	20240812	93000	60.22	20231020	0.76	N	006280	5000	584 억	2334128	N	N	91	N	N
85	20240816	130215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	148400	-2300	5	-1.53	7284077200	48835	61.40	150800	151700	147700	195900	105500	150700	149156.55	19.97	0	-5461	158433	154566	151133	147266	143833	152850	145550	584	45200	5000	111510	100	1	11686538	17343	-65.12	1.30	12	0.42	-2279.00	114314.00	158900	20240812	-6.61	93000	20231020	59.57	158900	-6.61	20240812	107600	37.92	20240131	158900	-6.61	20240812	93000	59.57	20231020	0.76	N	006280	5000	584 억	2334128	N	N	91	N	N
86	20240816	120213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	148300	-2400	5	-1.59	6159869600	41237	51.84	150800	151700	148200	195900	105500	150700	149376.90	19.97	0	-3799	158433	154566	151133	147266	143833	152850	145550	584	45200	5000	111510	100	1	11686538	17331	-65.07	1.30	12	0.35	-2279.00	114314.00	158900	20240812	-6.67	93000	20231020	59.46	158900	-6.67	20240812	107600	37.83	20240131	158900	-6.67	20240812	93000	59.46	20231020	0.76	N	006280	5000	584 억	2334128	N	N	91	N	N
87	20240816	110213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	148700	-2000	5	-1.33	4757331400	31793	39.97	150800	151700	148400	195900	105500	150700	149634.19	19.97	0	-1049	158433	154566	151133	147266	143833	152850	145550	584	45200	5000	111510	100	1	11686538	17378	-65.25	1.30	12	0.27	-2279.00	114314.00	158900	20240812	-6.42	93000	20231020	59.89	158900	-6.42	20240812	107600	38.20	20240131	158900	-6.42	20240812	93000	59.89	20231020	0.76	N	006280	5000	584 억	2334128	N	N	91	N	N
88	20240816	100212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149800	-900	5	-0.60	3367245400	22462	28.24	150800	151700	148500	195900	105500	150700	149908.14	19.97	0	-774	158433	154566	151133	147266	143833	152850	145550	584	45200	5000	111510	100	1	11686538	17506	-65.73	1.31	12	0.19	-2279.00	114314.00	158900	20240812	-5.73	93000	20231020	61.08	158900	-5.73	20240812	107600	39.22	20240131	158900	-5.73	20240812	93000	61.08	20231020	0.76	N	006280	5000	584 억	2334128	N	N	91	N	N
89	20240816	090213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	151200	500	2	0.33	216252700	1433	1.80	150800	151500	150700	195900	105500	150700	150910.69	19.97	0	398	158433	154566	151133	147266	143833	152850	145550	584	45200	5000	111510	100	1	11686538	17670	-66.34	1.32	12	0.01	-2279.00	114314.00	158900	20240812	-4.85	93000	20231020	62.58	158900	-4.85	20240812	107600	40.52	20240131	158900	-4.85	20240812	93000	62.58	20231020	0.76	N	006280	5000	584 억	2334128	N	N	91	N	N
90	20240814	160213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150700	1300	2	0.87	11906634300	79255	64.71	151700	155000	147700	194200	104600	149400	150231.90	19.95	0	854	163066	156232	151366	144532	139666	153800	142100	584	44800	5000	110550	100	1	11686538	17612	-66.13	1.32	12	0.68	-2279.00	114314.00	158900	20240812	-5.16	93000	20231020	62.04	158900	-5.16	20240812	107600	40.06	20240131	158900	-5.16	20240812	93000	62.04	20231020	0.78	N	006280	5000	584 억	2330895	N	N	91	N	N
91	20240814	150213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150400	1000	2	0.67	10842766200	72188	58.94	151700	155000	147700	194200	104600	149400	150201.78	19.95	0	196	163066	156232	151366	144532	139666	153800	142100	584	44800	5000	110550	100	1	11686538	17577	-65.99	1.32	12	0.62	-2279.00	114314.00	158900	20240812	-5.35	93000	20231020	61.72	158900	-5.35	20240812	107600	39.78	20240131	158900	-5.35	20240812	93000	61.72	20231020	0.78	N	006280	5000	584 억	2330895	N	N	179	N	N
92	20240814	140215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149000	-400	5	-0.27	9327606300	62086	50.69	151700	155000	147700	194200	104600	149400	150236.87	19.95	0	-1042	163066	156232	151366	144532	139666	153800	142100	584	44800	5000	110550	100	1	11686538	17413	-65.38	1.30	12	0.53	-2279.00	114314.00	158900	20240812	-6.23	93000	20231020	60.22	158900	-6.23	20240812	107600	38.48	20240131	158900	-6.23	20240812	93000	60.22	20231020	0.78	N	006280	5000	584 억	2330895	N	N	179	N	N
93	20240814	130214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149200	-200	5	-0.13	8324387900	55372	45.21	151700	155000	147700	194200	104600	149400	150335.69	19.95	0	-2255	163066	156232	151366	144532	139666	153800	142100	584	44800	5000	110550	100	1	11686538	17436	-65.47	1.31	12	0.47	-2279.00	114314.00	158900	20240812	-6.10	93000	20231020	60.43	158900	-6.10	20240812	107600	38.66	20240131	158900	-6.10	20240812	93000	60.43	20231020	0.78	N	006280	5000	584 억	2330895	N	N	179	N	N
94	20240814	120213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149400	0	3	0.00	7151418700	47465	38.75	151700	155000	148500	194200	104600	149400	150667.20	19.95	0	-1938	163066	156232	151366	144532	139666	153800	142100	584	44800	5000	110550	100	1	11686538	17460	-65.56	1.31	12	0.41	-2279.00	114314.00	158900	20240812	-5.98	93000	20231020	60.65	158900	-5.98	20240812	107600	38.85	20240131	158900	-5.98	20240812	93000	60.65	20231020	0.78	N	006280	5000	584 억	2330895	N	N	179	N	N
95	20240814	110212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	148900	-500	5	-0.33	6227512700	41271	33.70	151700	155000	148500	194200	104600	149400	150893.19	19.95	0	-2119	163066	156232	151366	144532	139666	153800	142100	584	44800	5000	110550	100	1	11686538	17401	-65.34	1.30	12	0.35	-2279.00	114314.00	158900	20240812	-6.29	93000	20231020	60.11	158900	-6.29	20240812	107600	38.38	20240131	158900	-6.29	20240812	93000	60.11	20231020	0.78	N	006280	5000	584 억	2330895	N	N	179	N	N
96	20240814	100212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149300	-100	5	-0.07	4703467900	31068	25.37	151700	155000	148600	194200	104600	149400	151392.68	19.95	0	-986	163066	156232	151366	144532	139666	153800	142100	584	44800	5000	110550	100	1	11686538	17448	-65.51	1.31	12	0.27	-2279.00	114314.00	158900	20240812	-6.04	93000	20231020	60.54	158900	-6.04	20240812	107600	38.75	20240131	158900	-6.04	20240812	93000	60.54	20231020	0.78	N	006280	5000	584 억	2330895	N	N	179	N	N
97	20240814	090235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	154700	5300	2	3.55	1105393300	7226	5.90	151700	155000	151500	194200	104600	149400	152974.44	19.95	0	837	163066	156232	151366	144532	139666	153800	142100	584	44800	5000	110550	100	1	11686538	18079	-67.88	1.35	12	0.06	-2279.00	114314.00	158900	20240812	-2.64	93000	20231020	66.34	158900	-2.64	20240812	107600	43.77	20240131	158900	-2.64	20240812	93000	66.34	20231020	0.78	N	006280	5000	584 억	2330895	N	N	179	N	N
98	20240813	160211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149400	-9400	5	-5.92	18176034900	120546	70.52	158000	158200	146500	206000	111200	158800	150778.87	20.05	0	-14630	164066	161432	156266	153632	148466	162750	154950	584	47200	5000	117510	100	1	11686538	17460	-65.56	1.31	12	1.03	-2279.00	114314.00	158900	20240812	-5.98	93000	20231020	60.65	158900	-5.98	20240812	107600	38.85	20240131	158900	-5.98	20240812	93000	60.65	20231020	0.74	N	006280	5000	584 억	2343427	N	N	179	N	N
99	20240813	150211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150000	-8800	5	-5.54	17211774500	114103	66.75	158000	158200	146500	206000	111200	158800	150841.40	20.05	0	-13351	164066	161432	156266	153632	148466	162750	154950	584	47200	5000	117510	100	1	11686538	17530	-65.82	1.31	12	0.98	-2279.00	114314.00	158900	20240812	-5.60	93000	20231020	61.29	158900	-5.60	20240812	107600	39.41	20240131	158900	-5.60	20240812	93000	61.29	20231020	0.74	N	006280	5000	584 억	2343427	N	N	31	N	N
100	20240813	140211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	148300	-10500	5	-6.61	15633222400	103517	60.55	158000	158200	146500	206000	111200	158800	151017.81	20.05	0	-12606	164066	161432	156266	153632	148466	162750	154950	584	47200	5000	117510	100	1	11686538	17331	-65.07	1.30	12	0.89	-2279.00	114314.00	158900	20240812	-6.67	93000	20231020	59.46	158900	-6.67	20240812	107600	37.83	20240131	158900	-6.67	20240812	93000	59.46	20231020	0.74	N	006280	5000	584 억	2343427	N	N	31	N	N
101	20240813	130212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	146800	-12000	5	-7.56	14044987800	92779	54.27	158000	158200	146600	206000	111200	158800	151377.91	20.05	0	-13305	164066	161432	156266	153632	148466	162750	154950	584	47200	5000	117510	100	1	11686538	17156	-64.41	1.28	12	0.79	-2279.00	114314.00	158900	20240812	-7.61	93000	20231020	57.85	158900	-7.61	20240812	107600	36.43	20240131	158900	-7.61	20240812	93000	57.85	20231020	0.74	N	006280	5000	584 억	2343427	N	N	31	N	N
102	20240813	120212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	147900	-10900	5	-6.86	12334166500	81162	47.48	158000	158200	146700	206000	111200	158800	151966.35	20.05	0	-10359	164066	161432	156266	153632	148466	162750	154950	584	47200	5000	117510	100	1	11686538	17284	-64.90	1.29	12	0.69	-2279.00	114314.00	158900	20240812	-6.92	93000	20231020	59.03	158900	-6.92	20240812	107600	37.45	20240131	158900	-6.92	20240812	93000	59.03	20231020	0.74	N	006280	5000	584 억	2343427	N	N	31	N	N
103	20240813	110211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149200	-9600	5	-6.05	10044141800	65711	38.44	158000	158200	148500	206000	111200	158800	152849.66	20.05	0	-9258	164066	161432	156266	153632	148466	162750	154950	584	47200	5000	117510	100	1	11686538	17436	-65.47	1.31	12	0.56	-2279.00	114314.00	158900	20240812	-6.10	93000	20231020	60.43	158900	-6.10	20240812	107600	38.66	20240131	158900	-6.10	20240812	93000	60.43	20231020	0.74	N	006280	5000	584 억	2343427	N	N	31	N	N
104	20240813	100210	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	154000	-4800	5	-3.02	5315346900	34276	20.05	158000	158200	153000	206000	111200	158800	155070.54	20.05	0	-2208	164066	161432	156266	153632	148466	162750	154950	584	47200	5000	117510	100	1	11686538	17997	-67.57	1.35	12	0.29	-2279.00	114314.00	158900	20240812	-3.08	93000	20231020	65.59	158900	-3.08	20240812	107600	43.12	20240131	158900	-3.08	20240812	93000	65.59	20231020	0.74	N	006280	5000	584 억	2343427	N	N	31	N	N
105	20240813	090211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	156700	-2100	5	-1.32	447533600	2843	1.66	158000	158200	156500	206000	111200	158800	157396.22	20.05	0	-1257	164066	161432	156266	153632	148466	162750	154950	584	47200	5000	117510	100	1	11686538	18313	-68.76	1.37	12	0.02	-2279.00	114314.00	158900	20240812	-1.38	93000	20231020	68.49	158900	-1.38	20240812	107600	45.63	20240131	158900	-1.38	20240812	93000	68.49	20231020	0.74	N	006280	5000	584 억	2343427	N	N	31	N	N
106	20240812	160210	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	158800	8900	2	5.94	26390892000	170283	125.15	152900	158900	151100	194800	105000	149900	154977.80	19.92	0	26730	155900	152900	150700	147700	145500	151800	146600	584	44900	5000	110920	100	1	11686538	18558	-69.68	1.39	12	1.46	-2279.00	114314.00	158900	20240812	-0.06	93000	20231020	70.75	158900	-0.06	20240812	107600	47.58	20240131	158900	-0.06	20240812	93000	70.75	20231020	0.70	N	006280	5000	584 억	2328202	N	N	31	N	N
107	20240812	150212	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	158600	8700	2	5.80	24637830600	159231	117.03	152900	158900	151100	194800	105000	149900	154730.26	19.92	0	27120	155900	152900	150700	147700	145500	151800	146600	584	44900	5000	110920	100	1	11686538	18535	-69.59	1.39	12	1.36	-2279.00	114314.00	158900	20240812	-0.19	93000	20231020	70.54	158900	-0.19	20240812	107600	47.40	20240131	158900	-0.19	20240812	93000	70.54	20231020	0.70	N	006280	5000	584 억	2328202	N	N	295	N	N
108	20240812	140211	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	155600	5700	2	3.80	18256024100	118704	87.24	152900	156000	151100	194800	105000	149900	153794.68	19.92	0	24398	155900	152900	150700	147700	145500	151800	146600	584	44900	5000	110920	100	1	11686538	18184	-68.28	1.36	12	1.02	-2279.00	114314.00	156000	20240812	-0.26	93000	20231020	67.31	156000	-0.26	20240812	107600	44.61	20240131	156000	-0.26	20240812	93000	67.31	20231020	0.70	N	006280	5000	584 억	2328202	N	N	295	N	N
109	20240812	130209	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	154800	4900	2	3.27	13318815800	86925	63.89	152900	155400	151100	194800	105000	149900	153222.12	19.92	0	12838	155900	152900	150700	147700	145500	151800	146600	584	44900	5000	110920	100	1	11686538	18091	-67.92	1.35	12	0.74	-2279.00	114314.00	155400	20240812	-0.39	93000	20231020	66.45	155400	-0.39	20240812	107600	43.87	20240131	155400	-0.39	20240812	93000	66.45	20231020	0.70	N	006280	5000	584 억	2328202	N	N	295	N	N
110	20240812	120211	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	153700	3800	2	2.54	11854209900	77428	56.91	152900	155400	151100	194800	105000	149900	153099.99	19.92	0	13369	155900	152900	150700	147700	145500	151800	146600	584	44900	5000	110920	100	1	11686538	17962	-67.44	1.34	12	0.66	-2279.00	114314.00	155400	20240812	-1.09	93000	20231020	65.27	155400	-1.09	20240812	107600	42.84	20240131	155400	-1.09	20240812	93000	65.27	20231020	0.70	N	006280	5000	584 억	2328202	N	N	295	N	N
111	20240812	110209	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	153900	4000	2	2.67	9930852500	64954	47.74	152900	155400	151100	194800	105000	149900	152890.78	19.92	0	15001	155900	152900	150700	147700	145500	151800	146600	584	44900	5000	110920	100	1	11686538	17986	-67.53	1.35	12	0.56	-2279.00	114314.00	155400	20240812	-0.97	93000	20231020	65.48	155400	-0.97	20240812	107600	43.03	20240131	155400	-0.97	20240812	93000	65.48	20231020	0.70	N	006280	5000	584 억	2328202	N	N	295	N	N
112	20240812	100209	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	151900	2000	2	1.33	6975822700	45633	33.54	152900	155400	151100	194800	105000	149900	152868.27	19.92	0	6876	155900	152900	150700	147700	145500	151800	146600	584	44900	5000	110920	100	1	11686538	17752	-66.65	1.33	12	0.39	-2279.00	114314.00	155400	20240812	-2.25	93000	20231020	63.33	155400	-2.25	20240812	107600	41.17	20240131	155400	-2.25	20240812	93000	63.33	20231020	0.70	N	006280	5000	584 억	2328202	N	N	295	N	N
113	20240812	090207	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	153700	3800	2	2.54	750586100	4899	3.60	152900	153900	151500	194800	105000	149900	153215.49	19.92	0	271	155900	152900	150700	147700	145500	151800	146600	584	44900	5000	110920	100	1	11686538	17962	-67.44	1.34	12	0.04	-2279.00	114314.00	153900	20240812	-0.13	93000	20231020	65.27	153900	-0.13	20240812	107600	42.84	20240131	153900	-0.13	20240812	93000	65.27	20231020	0.70	N	006280	5000	584 억	2328202	N	N	295	N	N
114	20240809	160208	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	149900	-700	5	-0.46	20342744500	135324	104.35	153700	153700	148500	195700	105500	150600	150326.36	19.85	0	19258	156733	153666	149933	146866	143133	155200	148400	584	45100	5000	111440	100	1	11686538	17518	-65.77	1.31	12	1.16	-2279.00	114314.00	153700	20240809	-2.47	93000	20231020	61.18	153700	-2.47	20240809	107600	39.31	20240131	153700	-2.47	20240809	93000	61.18	20231020	0.65	N	006280	5000	584 억	2319558	N	N	295	N	N
115	20240809	150211	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150100	-500	5	-0.33	19470032900	129508	99.87	153700	153700	148500	195700	105500	150600	150338.46	19.85	0	18421	156733	153666	149933	146866	143133	155200	148400	584	45100	5000	111440	100	1	11686538	17541	-65.86	1.31	12	1.11	-2279.00	114314.00	153700	20240809	-2.34	93000	20231020	61.40	153700	-2.34	20240809	107600	39.50	20240131	153700	-2.34	20240809	93000	61.40	20231020	0.65	N	006280	5000	584 억	2319558	N	N	173	N	N
116	20240809	140210	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	148900	-1700	5	-1.13	16580745000	110210	84.99	153700	153700	148500	195700	105500	150600	150446.83	19.85	0	14856	156733	153666	149933	146866	143133	155200	148400	584	45100	5000	111440	100	1	11686538	17401	-65.34	1.30	12	0.94	-2279.00	114314.00	153700	20240809	-3.12	93000	20231020	60.11	153700	-3.12	20240809	107600	38.38	20240131	153700	-3.12	20240809	93000	60.11	20231020	0.65	N	006280	5000	584 억	2319558	N	N	173	N	N
117	20240809	130211	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	149900	-700	5	-0.46	14484782900	96215	74.20	153700	153700	148500	195700	105500	150600	150545.99	19.85	0	15322	156733	153666	149933	146866	143133	155200	148400	584	45100	5000	111440	100	1	11686538	17518	-65.77	1.31	12	0.82	-2279.00	114314.00	153700	20240809	-2.47	93000	20231020	61.18	153700	-2.47	20240809	107600	39.31	20240131	153700	-2.47	20240809	93000	61.18	20231020	0.65	N	006280	5000	584 억	2319558	N	N	173	N	N
118	20240809	120210	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	149700	-900	5	-0.60	13417225500	89089	68.70	153700	153700	148500	195700	105500	150600	150604.74	19.85	0	13405	156733	153666	149933	146866	143133	155200	148400	584	45100	5000	111440	100	1	11686538	17495	-65.69	1.31	12	0.76	-2279.00	114314.00	153700	20240809	-2.60	93000	20231020	60.97	153700	-2.60	20240809	107600	39.13	20240131	153700	-2.60	20240809	93000	60.97	20231020	0.65	N	006280	5000	584 억	2319558	N	N	173	N	N
119	20240809	110207	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150700	100	2	0.07	11243100800	74600	57.53	153700	153700	148500	195700	105500	150600	150711.81	19.85	0	14482	156733	153666	149933	146866	143133	155200	148400	584	45100	5000	111440	100	1	11686538	17612	-66.13	1.32	12	0.64	-2279.00	114314.00	153700	20240809	-1.95	93000	20231020	62.04	153700	-1.95	20240809	107600	40.06	20240131	153700	-1.95	20240809	93000	62.04	20231020	0.65	N	006280	5000	584 억	2319558	N	N	173	N	N
120	20240809	100212	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150100	-500	5	-0.33	7213678300	47799	36.86	153700	153700	148500	195700	105500	150600	150916.94	19.85	0	1190	156733	153666	149933	146866	143133	155200	148400	584	45100	5000	111440	100	1	11686538	17541	-65.86	1.31	12	0.41	-2279.00	114314.00	153700	20240809	-2.34	93000	20231020	61.40	153700	-2.34	20240809	107600	39.50	20240131	153700	-2.34	20240809	93000	61.40	20231020	0.65	N	006280	5000	584 억	2319558	N	N	173	N	N
121	20240809	090208	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	153200	2600	2	1.73	996585100	6490	5.00	153700	153700	153000	195700	105500	150600	153557.48	19.85	0	-2515	156733	153666	149933	146866	143133	155200	148400	584	45100	5000	111440	100	1	11686538	17904	-67.22	1.34	12	0.06	-2279.00	114314.00	153700	20240809	-0.33	93000	20231020	64.73	153700	-0.33	20240809	107600	42.38	20240131	153700	-0.33	20240809	93000	64.73	20231020	0.65	N	006280	5000	584 억	2319558	N	N	173	N	N
122	20240808	160207	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150600	2100	2	1.41	19432154500	129427	55.50	148000	153000	146200	193000	104000	148500	150142.72	19.94	0	-2940	157900	153200	147000	142300	136100	155550	144650	584	44500	5000	109890	100	1	11686538	17600	-66.08	1.32	12	1.11	-2279.00	114314.00	153000	20240808	-1.57	93000	20231020	61.94	153000	-1.57	20240808	107600	39.96	20240131	153000	-1.57	20240808	93000	61.94	20231020	0.65	N	006280	5000	584 억	2330678	N	N	173	N	N
123	20240808	150209	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150000	1500	2	1.01	17615439500	117346	50.32	148000	153000	146200	193000	104000	148500	150118.65	19.94	0	-2561	157900	153200	147000	142300	136100	155550	144650	584	44500	5000	109890	100	1	11686538	17530	-65.82	1.31	12	1.00	-2279.00	114314.00	153000	20240808	-1.96	93000	20231020	61.29	153000	-1.96	20240808	107600	39.41	20240131	153000	-1.96	20240808	93000	61.29	20231020	0.65	N	006280	5000	584 억	2330678	N	N	1082	N	N
124	20240808	140209	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150500	2000	2	1.35	15253339300	101632	43.58	148000	153000	146200	193000	104000	148500	150087.72	19.94	0	-5577	157900	153200	147000	142300	136100	155550	144650	584	44500	5000	109890	100	1	11686538	17588	-66.04	1.32	12	0.87	-2279.00	114314.00	153000	20240808	-1.63	93000	20231020	61.83	153000	-1.63	20240808	107600	39.87	20240131	153000	-1.63	20240808	93000	61.83	20231020	0.65	N	006280	5000	584 억	2330678	N	N	1082	N	N
125	20240808	130210	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150200	1700	2	1.14	13830419400	92194	39.53	148000	153000	146200	193000	104000	148500	150018.21	19.94	0	-6188	157900	153200	147000	142300	136100	155550	144650	584	44500	5000	109890	100	1	11686538	17553	-65.91	1.31	12	0.79	-2279.00	114314.00	153000	20240808	-1.83	93000	20231020	61.51	153000	-1.83	20240808	107600	39.59	20240131	153000	-1.83	20240808	93000	61.51	20231020	0.65	N	006280	5000	584 억	2330678	N	N	1082	N	N
126	20240808	120212	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150700	2200	2	1.48	12370747600	82520	35.39	148000	153000	146200	193000	104000	148500	149916.18	19.94	0	-6544	157900	153200	147000	142300	136100	155550	144650	584	44500	5000	109890	100	1	11686538	17612	-66.13	1.32	12	0.71	-2279.00	114314.00	153000	20240808	-1.50	93000	20231020	62.04	153000	-1.50	20240808	107600	40.06	20240131	153000	-1.50	20240808	93000	62.04	20231020	0.65	N	006280	5000	584 억	2330678	N	N	1082	N	N
127	20240808	110208	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	149900	1400	2	0.94	10773158200	71899	30.83	148000	153000	146200	193000	104000	148500	149841.81	19.94	0	-5984	157900	153200	147000	142300	136100	155550	144650	584	44500	5000	109890	100	1	11686538	17518	-65.77	1.31	12	0.62	-2279.00	114314.00	153000	20240808	-2.03	93000	20231020	61.18	153000	-2.03	20240808	107600	39.31	20240131	153000	-2.03	20240808	93000	61.18	20231020	0.65	N	006280	5000	584 억	2330678	N	N	1082	N	N
128	20240808	100208	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150200	1700	2	1.14	8127042500	54201	23.24	148000	153000	146200	193000	104000	148500	149949.00	19.94	0	-4100	157900	153200	147000	142300	136100	155550	144650	584	44500	5000	109890	100	1	11686538	17553	-65.91	1.31	12	0.46	-2279.00	114314.00	153000	20240808	-1.83	93000	20231020	61.51	153000	-1.83	20240808	107600	39.59	20240131	153000	-1.83	20240808	93000	61.51	20231020	0.65	N	006280	5000	584 억	2330678	N	N	1082	N	N
129	20240808	090207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	146300	-2200	5	-1.48	689482000	4682	2.01	148000	148000	146200	193000	104000	148500	147196.29	19.94	0	-1069	157900	153200	147000	142300	136100	155550	144650	584	44500	5000	109890	100	1	11686538	17097	-64.19	1.28	12	0.04	-2279.00	114314.00	151700	20240807	-3.56	93000	20231020	57.31	151700	-3.56	20240807	107600	35.97	20240131	151700	-3.56	20240807	93000	57.31	20231020	0.65	N	006280	5000	584 억	2330678	N	N	1082	N	N
130	20240807	160204	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	148500	7600	2	5.39	34663360000	232252	167.08	141800	151700	140800	183100	98700	140900	149255.37	20.05	0	-12421	150233	145566	138033	133366	125833	147900	135700	584	42200	5000	104260	100	1	11686538	17355	-65.16	1.30	12	1.99	-2279.00	114314.00	151700	20240807	-2.11	93000	20231020	59.68	151700	-2.11	20240807	107600	38.01	20240131	151700	-2.11	20240807	93000	59.68	20231020	0.66	N	006280	5000	584 억	2343057	N	N	1082	N	N
131	20240807	150206	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	149300	8400	2	5.96	33329530000	223287	160.63	141800	151700	140800	183100	98700	140900	149272.62	20.05	0	-12581	150233	145566	138033	133366	125833	147900	135700	584	42200	5000	104260	100	1	11686538	17448	-65.51	1.31	12	1.91	-2279.00	114314.00	151700	20240807	-1.58	93000	20231020	60.54	151700	-1.58	20240807	107600	38.75	20240131	151700	-1.58	20240807	93000	60.54	20231020	0.66	N	006280	5000	584 억	2343057	N	N	0	N	N
132	20240807	140209	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	149500	8600	2	6.10	30817153000	206472	148.53	141800	151700	140800	183100	98700	140900	149261.19	20.05	0	-10789	150233	145566	138033	133366	125833	147900	135700	584	42200	5000	104260	100	1	11686538	17471	-65.60	1.31	12	1.77	-2279.00	114314.00	151700	20240807	-1.45	93000	20231020	60.75	151700	-1.45	20240807	107600	38.94	20240131	151700	-1.45	20240807	93000	60.75	20231020	0.66	N	006280	5000	584 억	2343057	N	N	0	N	N
133	20240807	130208	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	149900	9000	2	6.39	28418029100	190423	136.99	141800	151700	140800	183100	98700	140900	149242.11	20.05	0	-5889	150233	145566	138033	133366	125833	147900	135700	584	42200	5000	104260	100	1	11686538	17518	-65.77	1.31	12	1.63	-2279.00	114314.00	151700	20240807	-1.19	93000	20231020	61.18	151700	-1.19	20240807	107600	39.31	20240131	151700	-1.19	20240807	93000	61.18	20231020	0.66	N	006280	5000	584 억	2343057	N	N	0	N	N
134	20240807	120209	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	149900	9000	2	6.39	25142549300	168609	121.30	141800	151700	140800	183100	98700	140900	149123.92	20.05	0	-4365	150233	145566	138033	133366	125833	147900	135700	584	42200	5000	104260	100	1	11686538	17518	-65.77	1.31	12	1.44	-2279.00	114314.00	151700	20240807	-1.19	93000	20231020	61.18	151700	-1.19	20240807	107600	39.31	20240131	151700	-1.19	20240807	93000	61.18	20231020	0.66	N	006280	5000	584 억	2343057	N	N	0	N	N
135	20240807	110206	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150200	9300	2	6.60	22630724100	151899	109.28	141800	151700	140800	183100	98700	140900	148992.37	20.05	0	-4911	150233	145566	138033	133366	125833	147900	135700	584	42200	5000	104260	100	1	11686538	17553	-65.91	1.31	12	1.30	-2279.00	114314.00	151700	20240807	-0.99	93000	20231020	61.51	151700	-0.99	20240807	107600	39.59	20240131	151700	-0.99	20240807	93000	61.51	20231020	0.66	N	006280	5000	584 억	2343057	N	N	0	N	N
136	20240807	100207	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	150200	9300	2	6.60	17814631900	119941	86.28	141800	151200	140800	183100	98700	140900	148536.70	20.05	0	-7666	150233	145566	138033	133366	125833	147900	135700	584	42200	5000	104260	100	1	11686538	17553	-65.91	1.31	12	1.03	-2279.00	114314.00	151200	20240807	-0.66	93000	20231020	61.51	151200	-0.66	20240807	107600	39.59	20240131	151200	-0.66	20240807	93000	61.51	20231020	0.66	N	006280	5000	584 억	2343057	N	N	0	N	N
137	20240807	090207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	141700	800	2	0.57	551750400	3903	2.81	141800	142100	140800	183100	98700	140900	141382.02	20.05	0	-1646	150233	145566	138033	133366	125833	147900	135700	584	42200	5000	104260	100	1	11686538	16560	-62.18	1.24	12	0.03	-2279.00	114314.00	147100	20240801	-3.67	93000	20231020	52.37	147100	-3.67	20240801	107600	31.69	20240131	147100	-3.67	20240801	93000	52.37	20231020	0.66	N	006280	5000	584 억	2343057	N	N	0	N	N
138	20240806	160205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	140900	13000	2	10.16	19103069000	138482	109.31	132900	142700	130500	166200	89600	127900	137944.58	20.09	0	-6706	147100	137500	130400	120800	113700	133950	117250	584	38300	5000	94640	100	1	11686538	16466	-61.83	1.23	12	1.18	-2279.00	114314.00	147100	20240801	-4.21	93000	20231020	51.51	147100	-4.21	20240801	107600	30.95	20240131	147100	-4.21	20240801	93000	51.51	20231020	0.65	N	006280	5000	584 억	2347514	N	N	56	N	N
139	20240806	150207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	142200	14300	2	11.18	17645122700	128199	101.19	132900	142200	130500	166200	89600	127900	137639.30	20.09	0	-2839	147100	137500	130400	120800	113700	133950	117250	584	38300	5000	94640	100	1	11686538	16618	-62.40	1.24	12	1.10	-2279.00	114314.00	147100	20240801	-3.33	93000	20231020	52.90	147100	-3.33	20240801	107600	32.16	20240131	147100	-3.33	20240801	93000	52.90	20231020	0.65	N	006280	5000	584 억	2347514	N	N	56	N	N
140	20240806	140205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	138200	10300	2	8.05	14221446200	103833	81.96	132900	140700	130500	166200	89600	127900	136965.48	20.09	0	-386	147100	137500	130400	120800	113700	133950	117250	584	38300	5000	94640	100	1	11686538	16151	-60.64	1.21	12	0.89	-2279.00	114314.00	147100	20240801	-6.05	93000	20231020	48.60	147100	-6.05	20240801	107600	28.44	20240131	147100	-6.05	20240801	93000	48.60	20231020	0.65	N	006280	5000	584 억	2347514	N	N	56	N	N
141	20240806	130206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	140200	12300	2	9.62	12844768100	93934	74.14	132900	140700	130500	166200	89600	127900	136743.42	20.09	0	1473	147100	137500	130400	120800	113700	133950	117250	584	38300	5000	94640	100	1	11686538	16385	-61.52	1.23	12	0.80	-2279.00	114314.00	147100	20240801	-4.69	93000	20231020	50.75	147100	-4.69	20240801	107600	30.30	20240131	147100	-4.69	20240801	93000	50.75	20231020	0.65	N	006280	5000	584 억	2347514	N	N	56	N	N
142	20240806	120208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	137300	9400	2	7.35	11514846700	84393	66.61	132900	140700	130500	166200	89600	127900	136444.16	20.09	0	1258	147100	137500	130400	120800	113700	133950	117250	584	38300	5000	94640	100	1	11686538	16046	-60.25	1.20	12	0.72	-2279.00	114314.00	147100	20240801	-6.66	93000	20231020	47.63	147100	-6.66	20240801	107600	27.60	20240131	147100	-6.66	20240801	93000	47.63	20231020	0.65	N	006280	5000	584 억	2347514	N	N	56	N	N
143	20240806	110207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	137900	10000	2	7.82	10079514800	73993	58.40	132900	140700	130500	166200	89600	127900	136223.67	20.09	0	2477	147100	137500	130400	120800	113700	133950	117250	584	38300	5000	94640	100	1	11686538	16116	-60.51	1.21	12	0.63	-2279.00	114314.00	147100	20240801	-6.25	93000	20231020	48.28	147100	-6.25	20240801	107600	28.16	20240131	147100	-6.25	20240801	93000	48.28	20231020	0.65	N	006280	5000	584 억	2347514	N	N	56	N	N
144	20240806	100206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	139200	11300	2	8.84	6430617100	47585	37.56	132900	139800	130500	166200	89600	127900	135141.11	20.09	0	4379	147100	137500	130400	120800	113700	133950	117250	584	38300	5000	94640	100	1	11686538	16268	-61.08	1.22	12	0.41	-2279.00	114314.00	147100	20240801	-5.37	93000	20231020	49.68	147100	-5.37	20240801	107600	29.37	20240131	147100	-5.37	20240801	93000	49.68	20231020	0.65	N	006280	5000	584 억	2347514	N	N	56	N	N
145	20240806	090205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	135100	7200	2	5.63	1273445100	9542	7.53	132900	135700	131500	166200	89600	127900	133462.66	20.09	0	880	147100	137500	130400	120800	113700	133950	117250	584	38300	5000	94640	100	1	11686538	15789	-59.28	1.18	12	0.08	-2279.00	114314.00	147100	20240801	-8.16	93000	20231020	45.27	147100	-8.16	20240801	107600	25.56	20240131	147100	-8.16	20240801	93000	45.27	20231020	0.65	N	006280	5000	584 억	2347514	N	N	56	N	N
146	20240805	160205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127900	-14100	5	-9.93	16730018100	126072	101.52	139900	140000	123300	184600	99400	142000	132731.66	19.82	0	25512	150200	146100	141800	137700	133400	143950	135550	584	42600	5000	105080	100	1	11686538	14947	-56.12	1.12	12	1.08	-2279.00	114314.00	147100	20240801	-13.05	93000	20231020	37.53	147100	-13.05	20240801	107600	18.87	20240131	147100	-13.05	20240801	93000	37.53	20231020	0.64	N	006280	5000	584 억	2316211	N	N	56	N	N
147	20240805	150205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128200	-13800	5	-9.72	14706929300	110040	88.61	139900	140000	123300	184600	99400	142000	133650.30	19.82	0	20431	150200	146100	141800	137700	133400	143950	135550	584	42600	5000	105080	100	1	11686538	14982	-56.25	1.12	12	0.94	-2279.00	114314.00	147100	20240801	-12.85	93000	20231020	37.85	147100	-12.85	20240801	107600	19.14	20240131	147100	-12.85	20240801	93000	37.85	20231020	0.64	N	006280	5000	584 억	2316211	N	N	106	N	N
148	20240805	140206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	132400	-9600	5	-6.76	11193292100	82488	66.43	139900	140000	131500	184600	99400	142000	135695.55	19.82	0	11245	150200	146100	141800	137700	133400	143950	135550	584	42600	5000	105080	100	1	11686538	15473	-58.10	1.16	12	0.71	-2279.00	114314.00	147100	20240801	-9.99	93000	20231020	42.37	147100	-9.99	20240801	107600	23.05	20240131	147100	-9.99	20240801	93000	42.37	20231020	0.64	N	006280	5000	584 억	2316211	N	N	106	N	N
149	20240805	130204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	135000	-7000	5	-4.93	8599112000	63043	50.77	139900	140000	133900	184600	99400	142000	136400.21	19.82	0	5937	150200	146100	141800	137700	133400	143950	135550	584	42600	5000	105080	100	1	11686538	15777	-59.24	1.18	12	0.54	-2279.00	114314.00	147100	20240801	-8.23	93000	20231020	45.16	147100	-8.23	20240801	107600	25.46	20240131	147100	-8.23	20240801	93000	45.16	20231020	0.64	N	006280	5000	584 억	2316211	N	N	106	N	N
150	20240805	120204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	134100	-7900	5	-5.56	7076450100	51769	41.69	139900	140000	133900	184600	99400	142000	136692.20	19.82	0	3362	150200	146100	141800	137700	133400	143950	135550	584	42600	5000	105080	100	1	11686538	15672	-58.84	1.17	12	0.44	-2279.00	114314.00	147100	20240801	-8.84	93000	20231020	44.19	147100	-8.84	20240801	107600	24.63	20240131	147100	-8.84	20240801	93000	44.19	20231020	0.64	N	006280	5000	584 억	2316211	N	N	106	N	N
151	20240805	110208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	135900	-6100	5	-4.30	5778408700	42150	33.94	139900	140000	133900	184600	99400	142000	137090.85	19.82	0	1201	150200	146100	141800	137700	133400	143950	135550	584	42600	5000	105080	100	1	11686538	15882	-59.63	1.19	12	0.36	-2279.00	114314.00	147100	20240801	-7.61	93000	20231020	46.13	147100	-7.61	20240801	107600	26.30	20240131	147100	-7.61	20240801	93000	46.13	20231020	0.64	N	006280	5000	584 억	2316211	N	N	106	N	N
152	20240805	100206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	137300	-4700	5	-3.31	3357180600	24300	19.57	139900	140000	137100	184600	99400	142000	138154.63	19.82	0	1283	150200	146100	141800	137700	133400	143950	135550	584	42600	5000	105080	100	1	11686538	16046	-60.25	1.20	12	0.21	-2279.00	114314.00	147100	20240801	-6.66	93000	20231020	47.63	147100	-6.66	20240801	107600	27.60	20240131	147100	-6.66	20240801	93000	47.63	20231020	0.64	N	006280	5000	584 억	2316211	N	N	106	N	N
153	20240805	090204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	139000	-3000	5	-2.11	351306000	2525	2.03	139900	140000	138300	184600	99400	142000	139124.26	19.82	0	499	150200	146100	141800	137700	133400	143950	135550	584	42600	5000	105080	100	1	11686538	16244	-60.99	1.22	12	0.02	-2279.00	114314.00	147100	20240801	-5.51	93000	20231020	49.46	147100	-5.51	20240801	107600	29.18	20240131	147100	-5.51	20240801	93000	49.46	20231020	0.64	N	006280	5000	584 억	2316211	N	N	106	N	N
154	20240802	160203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	142000	-2400	5	-1.66	17483795400	123719	46.33	144200	145900	137500	187700	101100	144400	141315.90	19.85	640	-21726	156466	150432	141066	135032	125666	153450	138050	584	43300	5000	106850	100	1	11686538	16595	-62.31	1.24	12	1.06	-2279.00	114314.00	147100	20240801	-3.47	93000	20231020	52.69	147100	-3.47	20240801	107600	31.97	20240131	147100	-3.47	20240801	93000	52.69	20231020	0.70	N	006280	5000	584 억	2319741	N	N	106	N	N
155	20240802	150201	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	142100	-2300	5	-1.59	16521342900	116932	43.78	144200	145900	137500	187700	101100	144400	141288.21	19.85	640	-21592	156466	150432	141066	135032	125666	153450	138050	584	43300	5000	106850	100	1	11686538	16607	-62.35	1.24	12	1.00	-2279.00	114314.00	147100	20240801	-3.40	93000	20231020	52.80	147100	-3.40	20240801	107600	32.06	20240131	147100	-3.40	20240801	93000	52.80	20231020	0.70	N	006280	5000	584 억	2319741	N	N	82	N	N
156	20240802	140203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	141700	-2700	5	-1.87	13591716800	96344	36.08	144200	145900	137500	187700	101100	144400	141072.31	19.85	640	-14937	156466	150432	141066	135032	125666	153450	138050	584	43300	5000	106850	100	1	11686538	16560	-62.18	1.24	12	0.82	-2279.00	114314.00	147100	20240801	-3.67	93000	20231020	52.37	147100	-3.67	20240801	107600	31.69	20240131	147100	-3.67	20240801	93000	52.37	20231020	0.70	N	006280	5000	584 억	2319741	N	N	82	N	N
157	20240802	130202	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	140800	-3600	5	-2.49	11628394900	82431	30.87	144200	145900	137500	187700	101100	144400	141065.23	19.85	640	-10657	156466	150432	141066	135032	125666	153450	138050	584	43300	5000	106850	100	1	11686538	16455	-61.78	1.23	12	0.71	-2279.00	114314.00	147100	20240801	-4.28	93000	20231020	51.40	147100	-4.28	20240801	107600	30.86	20240131	147100	-4.28	20240801	93000	51.40	20231020	0.70	N	006280	5000	584 억	2319741	N	N	82	N	N
158	20240802	120204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	138000	-6400	5	-4.43	10036881200	70996	26.58	144200	145900	137500	187700	101100	144400	141369.33	19.85	640	-7514	156466	150432	141066	135032	125666	153450	138050	584	43300	5000	106850	100	1	11686538	16127	-60.55	1.21	12	0.61	-2279.00	114314.00	147100	20240801	-6.19	93000	20231020	48.39	147100	-6.19	20240801	107600	28.25	20240131	147100	-6.19	20240801	93000	48.39	20231020	0.70	N	006280	5000	584 억	2319741	N	N	82	N	N
159	20240802	110204	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	139100	-5300	5	-3.67	8380242500	59021	22.10	144200	145900	139100	187700	101100	144400	141984.44	19.85	640	-6205	156466	150432	141066	135032	125666	153450	138050	584	43300	5000	106850	100	1	11686538	16256	-61.04	1.22	12	0.51	-2279.00	114314.00	147100	20240801	-5.44	93000	20231020	49.57	147100	-5.44	20240801	107600	29.28	20240131	147100	-5.44	20240801	93000	49.57	20231020	0.70	N	006280	5000	584 억	2319741	N	N	82	N	N
160	20240802	100202	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	140000	-4400	5	-3.05	6761119500	47448	17.77	144200	145900	139500	187700	101100	144400	142492.38	19.85	640	-1251	156466	150432	141066	135032	125666	153450	138050	584	43300	5000	106850	100	1	11686538	16361	-61.43	1.22	12	0.41	-2279.00	114314.00	147100	20240801	-4.83	93000	20231020	50.54	147100	-4.83	20240801	107600	30.11	20240131	147100	-4.83	20240801	93000	50.54	20231020	0.70	N	006280	5000	584 억	2319741	N	N	82	N	N
161	20240802	090205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	143600	-800	5	-0.55	808661500	5625	2.11	144200	144200	143100	187700	101100	144400	143753.54	19.85	640	632	156466	150432	141066	135032	125666	153450	138050	584	43300	5000	106850	100	1	11686538	16782	-63.01	1.26	12	0.05	-2279.00	114314.00	147100	20240801	-2.38	93000	20231020	54.41	147100	-2.38	20240801	107600	33.46	20240131	147100	-2.38	20240801	93000	54.41	20231020	0.70	N	006280	5000	584 억	2319741	N	N	82	N	N
162	20240801	160202	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	144400	10700	2	8.00	37988780400	266535	249.69	132000	147100	131700	173800	93600	133700	142526.52	19.47	0	24102	138966	136332	134866	132232	130766	135600	131500	584	40100	5000	98930	100	1	11686538	16875	-63.36	1.26	12	2.28	-2279.00	114314.00	147100	20240801	-1.84	93000	20231020	55.27	147100	-1.84	20240801	107600	34.20	20240131	147100	-1.84	20240801	93000	55.27	20231020	0.66	N	006280	5000	584 억	2274817	N	N	82	N	N
163	20240801	150203	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	144700	11000	2	8.23	36739045900	257899	241.60	132000	147100	131700	173800	93600	133700	142455.51	19.47	0	25016	138966	136332	134866	132232	130766	135600	131500	584	40100	5000	98930	100	1	11686538	16910	-63.49	1.27	12	2.21	-2279.00	114314.00	147100	20240801	-1.63	93000	20231020	55.59	147100	-1.63	20240801	107600	34.48	20240131	147100	-1.63	20240801	93000	55.59	20231020	0.66	N	006280	5000	584 억	2274817	N	N	116	N	N
164	20240801	140204	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	145800	12100	2	9.05	32248171700	226857	212.52	132000	147100	131700	173800	93600	133700	142152.35	19.47	0	28897	138966	136332	134866	132232	130766	135600	131500	584	40100	5000	98930	100	1	11686538	17039	-63.98	1.28	12	1.94	-2279.00	114314.00	147100	20240801	-0.88	93000	20231020	56.77	147100	-0.88	20240801	107600	35.50	20240131	147100	-0.88	20240801	93000	56.77	20231020	0.66	N	006280	5000	584 억	2274817	N	N	116	N	N
165	20240801	130203	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	146700	13000	2	9.72	27391086400	193628	181.39	132000	146700	131700	173800	93600	133700	141462.83	19.47	0	33171	138966	136332	134866	132232	130766	135600	131500	584	40100	5000	98930	100	1	11686538	17144	-64.37	1.28	12	1.66	-2279.00	114314.00	146700	20240801	0.00	93000	20231020	57.74	146700	0.00	20240801	107600	36.34	20240131	146700	0.00	20240801	93000	57.74	20231020	0.66	N	006280	5000	584 억	2274817	N	N	116	N	N
166	20240801	120203	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	143500	9800	2	7.33	19763127200	140966	132.06	132000	143900	131700	173800	93600	133700	140198.29	19.47	0	25928	138966	136332	134866	132232	130766	135600	131500	584	40100	5000	98930	100	1	11686538	16770	-62.97	1.26	12	1.21	-2279.00	114314.00	143900	20240801	-0.28	93000	20231020	54.30	143900	-0.28	20240801	107600	33.36	20240131	143900	-0.28	20240801	93000	54.30	20231020	0.66	N	006280	5000	584 억	2274817	N	N	116	N	N
167	20240801	110204	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	143000	9300	2	6.96	15619914900	112063	104.98	132000	143700	131700	173800	93600	133700	139385.63	19.47	0	23323	138966	136332	134866	132232	130766	135600	131500	584	40100	5000	98930	100	1	11686538	16712	-62.75	1.25	12	0.96	-2279.00	114314.00	143700	20240801	-0.49	93000	20231020	53.76	143700	-0.49	20240801	107600	32.90	20240131	143700	-0.49	20240801	93000	53.76	20231020	0.66	N	006280	5000	584 억	2274817	N	N	116	N	N
168	20240801	100202	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	139800	6100	2	4.56	8083248400	58847	55.13	132000	140000	131700	173800	93600	133700	137361.04	19.47	0	15800	138966	136332	134866	132232	130766	135600	131500	584	40100	5000	98930	100	1	11686538	16338	-61.34	1.22	12	0.50	-2279.00	114314.00	140000	20240801	-0.14	93000	20231020	50.32	140000	-0.14	20240801	107600	29.93	20240131	140000	-0.14	20240801	93000	50.32	20231020	0.66	N	006280	5000	584 억	2274817	N	N	116	N	N
169	20240801	090201	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	132800	-900	5	-0.67	1027221900	7781	7.29	132000	133600	131700	173800	93600	133700	132014.53	19.47	0	4846	138966	136332	134866	132232	130766	135600	131500	584	40100	5000	98930	100	1	11686538	15520	-58.27	1.16	12	0.07	-2279.00	114314.00	137500	20240731	-3.42	93000	20231020	42.80	137500	-3.42	20240731	107600	23.42	20240131	137500	-3.42	20240731	93000	42.80	20231020	0.66	N	006280	5000	584 억	2274817	N	N	116	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History