KissMeData/377740/price/prices-20250401.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250408	161120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4310	15	2	0.35	170973430	39514	57.63	4300	4380	4280	5580	3010	4295	4326.91	0.56	0	-2597	4605	4450	4360	4205	4115	4405	4160	510	1285	500	3170	5	1	102056048	4399	7.97	0.27	12	0.04	541.00	16059.00	6400	20240819	-32.66	3865	20240408	11.51	5260	-18.06	20250108	4270	0.94	20250407	6400	-32.66	20240819	3865	11.51	20240408	0.31	Y	377740	500	510 억		572847	N	N	1464	N	00	N
3	20250408	151130	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4330	35	2	0.81	164699085	38059	55.51	4300	4380	4280	5580	3010	4295	4327.47	0.56	0	-3413	4605	4450	4360	4205	4115	4405	4160	510	1285	500	3170	5	1	102056048	4419	8.00	0.27	12	0.04	541.00	16059.00	6400	20240819	-32.34	3865	20240408	12.03	5260	-17.68	20250108	4270	1.41	20250407	6400	-32.34	20240819	3865	12.03	20240408	0.31	Y	377740	500	510 억		572847	N	N	1	N	00	N
4	20250408	141126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4315	20	2	0.47	133666765	30829	44.96	4300	4380	4300	5580	3010	4295	4335.75	0.56	0	-5540	4605	4450	4360	4205	4115	4405	4160	510	1285	500	3170	5	1	102056048	4404	7.98	0.27	12	0.03	541.00	16059.00	6400	20240819	-32.58	3865	20240408	11.64	5260	-17.97	20250108	4270	1.05	20250407	6400	-32.58	20240819	3865	11.64	20240408	0.31	Y	377740	500	510 억		572847	N	N	1	N	00	N
5	20250408	131122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4340	45	2	1.05	100990295	23258	33.92	4300	4380	4300	5580	3010	4295	4342.17	0.56	0	-5634	4605	4450	4360	4205	4115	4405	4160	510	1285	500	3170	5	1	102056048	4429	8.02	0.27	12	0.02	541.00	16059.00	6400	20240819	-32.19	3865	20240408	12.29	5260	-17.49	20250108	4270	1.64	20250407	6400	-32.19	20240819	3865	12.29	20240408	0.31	Y	377740	500	510 억		572847	N	N	1	N	00	N
6	20250408	121128	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4345	50	2	1.16	94254065	21704	31.65	4300	4380	4300	5580	3010	4295	4342.70	0.56	0	-5170	4605	4450	4360	4205	4115	4405	4160	510	1285	500	3170	5	1	102056048	4434	8.03	0.27	12	0.02	541.00	16059.00	6400	20240819	-32.11	3865	20240408	12.42	5260	-17.40	20250108	4270	1.76	20250407	6400	-32.11	20240819	3865	12.42	20240408	0.31	Y	377740	500	510 억		572847	N	N	1	N	00	N
7	20250408	111125	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4370	75	2	1.75	77103575	17763	25.91	4300	4380	4300	5580	3010	4295	4340.68	0.56	0	-2131	4605	4450	4360	4205	4115	4405	4160	510	1285	500	3170	5	1	102056048	4460	8.08	0.27	12	0.02	541.00	16059.00	6400	20240819	-31.72	3865	20240408	13.07	5260	-16.92	20250108	4270	2.34	20250407	6400	-31.72	20240819	3865	13.07	20240408	0.31	Y	377740	500	510 억		572847	N	N	1	N	00	N
8	20250408	101126	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4325	30	2	0.70	46785235	10775	15.71	4300	4375	4300	5580	3010	4295	4342.02	0.56	0	-3522	4605	4450	4360	4205	4115	4405	4160	510	1285	500	3170	5	1	102056048	4414	7.99	0.27	12	0.01	541.00	16059.00	6400	20240819	-32.42	3865	20240408	11.90	5260	-17.78	20250108	4270	1.29	20250407	6400	-32.42	20240819	3865	11.90	20240408	0.31	Y	377740	500	510 억		572847	N	N	1	N	00	N
9	20250408	091129	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4330	35	2	0.81	6677140	1543	2.25	4300	4370	4300	5580	3010	4295	4327.38	0.56	0	-783	4605	4450	4360	4205	4115	4405	4160	510	1285	500	3170	5	1	102056048	4419	8.00	0.27	12	0.00	541.00	16059.00	6400	20240819	-32.34	3865	20240408	12.03	5260	-17.68	20250108	4270	1.41	20250407	6400	-32.34	20240819	3865	12.03	20240408	0.31	Y	377740	500	510 억		572847	N	N	1	N	00	N
10	20250407	161114	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4295	-225	5	-4.98	297515355	68567	101.62	4515	4515	4270	5870	3165	4520	4339.05	0.55	0	-7858	4866	4692	4496	4322	4126	4595	4225	510	1350	500	3340	5	1	102056048	4383	7.94	0.27	12	0.07	541.00	16059.00	6400	20240819	-32.89	3865	20240408	11.13	5260	-18.35	20250108	4270	0.59	20250407	6400	-32.89	20240819	3865	11.13	20240408	0.31	Y	377740	500	510 억		557686	N	N	1	N	00	N
11	20250407	151120	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4295	-225	5	-4.98	286412680	65982	97.79	4515	4515	4270	5870	3165	4520	4340.77	0.55	0	-7010	4866	4692	4496	4322	4126	4595	4225	510	1350	500	3340	5	1	102056048	4383	7.94	0.27	12	0.06	541.00	16059.00	6400	20240819	-32.89	3865	20240408	11.13	5260	-18.35	20250108	4270	0.59	20250407	6400	-32.89	20240819	3865	11.13	20240408	0.31	Y	377740	500	510 억		557686	N	N	483	N	00	N
12	20250407	141118	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4290	-230	5	-5.09	229211535	52643	78.02	4515	4515	4290	5870	3165	4520	4354.07	0.55	0	-6574	4866	4692	4496	4322	4126	4595	4225	510	1350	500	3340	5	1	102056048	4378	7.93	0.27	12	0.05	541.00	16059.00	6400	20240819	-32.97	3865	20240408	11.00	5260	-18.44	20250108	4290	0.00	20250407	6400	-32.97	20240819	3865	11.00	20240408	0.31	Y	377740	500	510 억		557686	N	N	483	N	00	N
13	20250407	131116	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4315	-205	5	-4.54	193189925	44269	65.61	4515	4515	4290	5870	3165	4520	4364.00	0.55	0	-6060	4866	4692	4496	4322	4126	4595	4225	510	1350	500	3340	5	1	102056048	4404	7.98	0.27	12	0.04	541.00	16059.00	6400	20240819	-32.58	3865	20240408	11.64	5260	-17.97	20250108	4290	0.58	20250407	6400	-32.58	20240819	3865	11.64	20240408	0.31	Y	377740	500	510 억		557686	N	N	483	N	00	N
14	20250407	121113	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4342	-178	5	-3.94	188319560	43145	63.94	4515	4515	4290	5870	3165	4520	4364.81	0.55	0	-5291	4866	4692	4496	4322	4126	4595	4225	510	1350	500	3340	5	1	102056048	4431	8.03	0.27	12	0.04	541.00	16059.00	6400	20240819	-32.16	3865	20240408	12.34	5260	-17.45	20250108	4290	1.21	20250407	6400	-32.16	20240819	3865	12.34	20240408	0.31	Y	377740	500	510 억		557686	N	N	483	N	00	N
15	20250407	111117	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4385	-135	5	-2.99	108581550	24748	36.68	4515	4515	4315	5870	3165	4520	4387.49	0.55	0	-7323	4866	4692	4496	4322	4126	4595	4225	510	1350	500	3340	5	1	102056048	4475	8.11	0.27	12	0.02	541.00	16059.00	6400	20240819	-31.48	3865	20240408	13.45	5260	-16.63	20250108	4300	1.98	20250404	6400	-31.48	20240819	3865	13.45	20240408	0.31	Y	377740	500	510 억		557686	N	N	483	N	00	N
16	20250407	101117	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4345	-175	5	-3.87	98854445	22513	33.37	4515	4515	4315	5870	3165	4520	4390.99	0.55	0	-7111	4866	4692	4496	4322	4126	4595	4225	510	1350	500	3340	5	1	102056048	4434	8.03	0.27	12	0.02	541.00	16059.00	6400	20240819	-32.11	3865	20240408	12.42	5260	-17.40	20250108	4300	1.05	20250404	6400	-32.11	20240819	3865	12.42	20240408	0.31	Y	377740	500	510 억		557686	N	N	483	N	00	N
17	20250407	091118	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4395	-125	5	-2.77	40964050	9219	13.66	4515	4515	4380	5870	3165	4520	4443.44	0.55	0	-5292	4866	4692	4496	4322	4126	4595	4225	510	1350	500	3340	5	1	102056048	4485	8.12	0.27	12	0.01	541.00	16059.00	6400	20240819	-31.33	3865	20240408	13.71	5260	-16.44	20250108	4300	2.21	20250404	6400	-31.33	20240819	3865	13.71	20240408	0.31	Y	377740	500	510 억		557686	N	N	483	N	00	N
18	20250404	161113	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4520	-30	5	-0.66	304313579	67474	114.26	4540	4670	4300	5910	3185	4550	4510.09	0.54	0	1132	4676	4612	4576	4512	4476	4595	4495	510	1360	500	3360	5	1	102056048	4613	8.35	0.28	12	0.07	541.00	16059.00	6400	20240819	-29.37	3865	20240408	16.95	5260	-14.07	20250108	4300	5.12	20250404	6400	-29.37	20240819	3865	16.95	20240408	0.31	Y	377740	500	510 억		552878	N	N	483	N	00	N
19	20250404	151124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4540	-10	5	-0.22	257342674	56955	96.45	4540	4670	4470	5910	3185	4550	4518.35	0.54	0	663	4676	4612	4576	4512	4476	4595	4495	510	1360	500	3360	5	1	102056048	4633	8.39	0.28	12	0.06	541.00	16059.00	6400	20240819	-29.06	3865	20240408	17.46	5260	-13.69	20250108	4470	1.57	20250404	6400	-29.06	20240819	3865	17.46	20240408	0.31	Y	377740	500	510 억		552878	N	N	230	N	00	N
20	20250404	141127	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4490	-60	5	-1.32	246560699	54563	92.40	4540	4670	4470	5910	3185	4550	4518.83	0.54	0	1504	4676	4612	4576	4512	4476	4595	4495	510	1360	500	3360	5	1	102056048	4582	8.30	0.28	12	0.05	541.00	16059.00	6400	20240819	-29.84	3865	20240408	16.17	5260	-14.64	20250108	4470	0.45	20250404	6400	-29.84	20240819	3865	16.17	20240408	0.31	Y	377740	500	510 억		552878	N	N	230	N	00	N
21	20250404	131124	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4480	-70	5	-1.54	235245974	52045	88.14	4540	4670	4470	5910	3185	4550	4520.05	0.54	0	2674	4676	4612	4576	4512	4476	4595	4495	510	1360	500	3360	5	1	102056048	4572	8.28	0.28	12	0.05	541.00	16059.00	6400	20240819	-30.00	3865	20240408	15.91	5260	-14.83	20250108	4470	0.22	20250404	6400	-30.00	20240819	3865	15.91	20240408	0.31	Y	377740	500	510 억		552878	N	N	230	N	00	N
22	20250404	121117	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4510	-40	5	-0.88	175861654	38823	65.74	4540	4670	4500	5910	3185	4550	4529.83	0.54	0	1267	4676	4612	4576	4512	4476	4595	4495	510	1360	500	3360	5	1	102056048	4603	8.34	0.28	12	0.04	541.00	16059.00	6400	20240819	-29.53	3865	20240408	16.69	5260	-14.26	20250108	4500	0.22	20250404	6400	-29.53	20240819	3865	16.69	20240408	0.31	Y	377740	500	510 억		552878	N	N	230	N	00	N
23	20250404	111122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4540	-10	5	-0.22	107762604	23787	40.28	4540	4670	4510	5910	3185	4550	4530.32	0.54	0	-3563	4676	4612	4576	4512	4476	4595	4495	510	1360	500	3360	5	1	102056048	4633	8.39	0.28	12	0.02	541.00	16059.00	6400	20240819	-29.06	3865	20240408	17.46	5260	-13.69	20250108	4510	0.67	20250404	6400	-29.06	20240819	3865	17.46	20240408	0.31	Y	377740	500	510 억		552878	N	N	230	N	00	N
24	20250404	101122	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4535	-15	5	-0.33	45603249	10051	17.02	4540	4670	4515	5910	3185	4550	4537.19	0.54	0	-3077	4676	4612	4576	4512	4476	4595	4495	510	1360	500	3360	5	1	102056048	4628	8.38	0.28	12	0.01	541.00	16059.00	6400	20240819	-29.14	3865	20240408	17.34	5260	-13.78	20250108	4515	0.44	20250404	6400	-29.14	20240819	3865	17.34	20240408	0.31	Y	377740	500	510 억		552878	N	N	230	N	00	N
25	20250404	091127	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4575	25	2	0.55	4072970	896	1.52	4540	4670	4540	5910	3185	4550	4545.73	0.54	0	7	4676	4612	4576	4512	4476	4595	4495	510	1360	500	3360	5	1	102056048	4669	8.46	0.28	12	0.00	541.00	16059.00	6400	20240819	-28.52	3865	20240408	18.37	5260	-13.02	20250108	4540	0.77	20250404	6400	-28.52	20240819	3865	18.37	20240408	0.31	Y	377740	500	510 억		552878	N	N	230	N	00	N
26	20250403	161103	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4550	-130	5	-2.78	270199455	59051	255.40	4565	4640	4540	6080	3280	4680	4575.70	0.56	0	-17644	4833	4756	4693	4616	4553	4725	4585	510	1400	500	3460	5	1	102056048	4644	8.41	0.28	12	0.06	541.00	16059.00	6400	20240819	-28.91	3865	20240408	17.72	5260	-13.50	20250108	4540	0.22	20250403	6400	-28.91	20240819	3865	17.72	20240408	0.32	Y	377740	500	510 억		571005	N	N	230	N	00	N
27	20250403	151112	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4555	-125	5	-2.67	253080900	55288	239.12	4565	4640	4540	6080	3280	4680	4577.50	0.56	0	-16298	4833	4756	4693	4616	4553	4725	4585	510	1400	500	3460	5	1	102056048	4649	8.42	0.28	12	0.05	541.00	16059.00	6400	20240819	-28.83	3865	20240408	17.85	5260	-13.40	20250108	4540	0.33	20250403	6400	-28.83	20240819	3865	17.85	20240408	0.32	Y	377740	500	510 억		571005	N	N	577	N	00	N
28	20250403	141111	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4575	-105	5	-2.24	211968930	46267	200.11	4565	4640	4550	6080	3280	4680	4581.43	0.56	0	-11955	4833	4756	4693	4616	4553	4725	4585	510	1400	500	3460	5	1	102056048	4669	8.46	0.28	12	0.05	541.00	16059.00	6400	20240819	-28.52	3865	20240408	18.37	5260	-13.02	20250108	4550	0.55	20250403	6400	-28.52	20240819	3865	18.37	20240408	0.32	Y	377740	500	510 억		571005	N	N	577	N	00	N
29	20250403	131109	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4585	-95	5	-2.03	146372640	31906	138.00	4565	4640	4565	6080	3280	4680	4587.62	0.56	0	-8008	4833	4756	4693	4616	4553	4725	4585	510	1400	500	3460	5	1	102056048	4679	8.48	0.29	12	0.03	541.00	16059.00	6400	20240819	-28.36	3865	20240408	18.63	5260	-12.83	20250108	4565	0.44	20250403	6400	-28.36	20240819	3865	18.63	20240408	0.32	Y	377740	500	510 억		571005	N	N	577	N	00	N
30	20250403	121107	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4600	-80	5	-1.71	128755775	28070	121.40	4565	4640	4565	6080	3280	4680	4586.95	0.56	0	-5860	4833	4756	4693	4616	4553	4725	4585	510	1400	500	3460	5	1	102056048	4695	8.50	0.29	12	0.03	541.00	16059.00	6400	20240819	-28.12	3865	20240408	19.02	5260	-12.55	20250108	4565	0.77	20250403	6400	-28.12	20240819	3865	19.02	20240408	0.32	Y	377740	500	510 억		571005	N	N	577	N	00	N
31	20250403	111111	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4600	-80	5	-1.71	95378600	20808	90.00	4565	4640	4565	6080	3280	4680	4583.75	0.56	0	-3541	4833	4756	4693	4616	4553	4725	4585	510	1400	500	3460	5	1	102056048	4695	8.50	0.29	12	0.02	541.00	16059.00	6400	20240819	-28.12	3865	20240408	19.02	5260	-12.55	20250108	4565	0.77	20250403	6400	-28.12	20240819	3865	19.02	20240408	0.32	Y	377740	500	510 억		571005	N	N	577	N	00	N
32	20250403	101111	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4615	-65	5	-1.39	72500290	15821	68.43	4565	4640	4565	6080	3280	4680	4582.54	0.56	0	-2124	4833	4756	4693	4616	4553	4725	4585	510	1400	500	3460	5	1	102056048	4710	8.53	0.29	12	0.02	541.00	16059.00	6400	20240819	-27.89	3865	20240408	19.40	5260	-12.26	20250108	4565	1.10	20250403	6400	-27.89	20240819	3865	19.40	20240408	0.32	Y	377740	500	510 억		571005	N	N	577	N	00	N
33	20250403	091116	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4610	-70	5	-1.50	17863550	3895	16.85	4565	4640	4565	6080	3280	4680	4586.28	0.56	0	-874	4833	4756	4693	4616	4553	4725	4585	510	1400	500	3460	5	1	102056048	4705	8.52	0.29	12	0.00	541.00	16059.00	6400	20240819	-27.97	3865	20240408	19.28	5260	-12.36	20250108	4565	0.99	20250403	6400	-27.97	20240819	3865	19.28	20240408	0.32	Y	377740	500	510 억		571005	N	N	577	N	00	N
34	20250402	161047	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4680	-5	5	-0.11	107839495	23121	95.18	4770	4770	4630	6090	3280	4685	4664.14	0.57	0	-9660	4785	4735	4705	4655	4625	4760	4680	510	1405	500	3460	5	1	102056048	4776	8.65	0.29	12	0.02	541.00	16059.00	6400	20240819	-26.88	3865	20240408	21.09	5260	-11.03	20250108	4580	2.18	20250218	6400	-26.88	20240819	3865	21.09	20240408	0.32	Y	377740	500	510 억		580538	N	N	577	N	00	N
35	20250402	151048	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4660	-25	5	-0.53	101902190	21850	89.95	4770	4770	4630	6090	3280	4685	4663.72	0.57	0	-8778	4785	4735	4705	4655	4625	4760	4680	510	1405	500	3460	5	1	102056048	4756	8.61	0.29	12	0.02	541.00	16059.00	6400	20240819	-27.19	3865	20240408	20.57	5260	-11.41	20250108	4580	1.75	20250218	6400	-27.19	20240819	3865	20.57	20240408	0.32	Y	377740	500	510 억		580538	N	N	273	N	00	N
36	20250402	141050	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4650	-35	5	-0.75	76170275	16303	67.11	4770	4770	4640	6090	3280	4685	4672.16	0.57	0	-5831	4785	4735	4705	4655	4625	4760	4680	510	1405	500	3460	5	1	102056048	4746	8.60	0.29	12	0.02	541.00	16059.00	6400	20240819	-27.34	3865	20240408	20.31	5260	-11.60	20250108	4580	1.53	20250218	6400	-27.34	20240819	3865	20.31	20240408	0.32	Y	377740	500	510 억		580538	N	N	273	N	00	N
37	20250402	131052	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4680	-5	5	-0.11	56511735	12084	49.74	4770	4770	4655	6090	3280	4685	4676.58	0.57	0	-5723	4785	4735	4705	4655	4625	4760	4680	510	1405	500	3460	5	1	102056048	4776	8.65	0.29	12	0.01	541.00	16059.00	6400	20240819	-26.88	3865	20240408	21.09	5260	-11.03	20250108	4580	2.18	20250218	6400	-26.88	20240819	3865	21.09	20240408	0.32	Y	377740	500	510 억		580538	N	N	273	N	00	N
38	20250402	121049	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4675	-10	5	-0.21	47228485	10093	41.55	4770	4770	4665	6090	3280	4685	4679.33	0.57	0	-4008	4785	4735	4705	4655	4625	4760	4680	510	1405	500	3460	5	1	102056048	4771	8.64	0.29	12	0.01	541.00	16059.00	6400	20240819	-26.95	3865	20240408	20.96	5260	-11.12	20250108	4580	2.07	20250218	6400	-26.95	20240819	3865	20.96	20240408	0.32	Y	377740	500	510 억		580538	N	N	273	N	00	N
39	20250402	111050	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4670	-15	5	-0.32	40645075	8683	35.74	4770	4770	4665	6090	3280	4685	4680.99	0.57	0	-2968	4785	4735	4705	4655	4625	4760	4680	510	1405	500	3460	5	1	102056048	4766	8.63	0.29	12	0.01	541.00	16059.00	6400	20240819	-27.03	3865	20240408	20.83	5260	-11.22	20250108	4580	1.97	20250218	6400	-27.03	20240819	3865	20.83	20240408	0.32	Y	377740	500	510 억		580538	N	N	273	N	00	N
40	20250402	101049	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4685	0	3	0.00	29538965	6306	25.96	4770	4770	4665	6090	3280	4685	4684.26	0.57	0	-2523	4785	4735	4705	4655	4625	4760	4680	510	1405	500	3460	5	1	102056048	4781	8.66	0.29	12	0.01	541.00	16059.00	6400	20240819	-26.80	3865	20240408	21.22	5260	-10.93	20250108	4580	2.29	20250218	6400	-26.80	20240819	3865	21.22	20240408	0.32	Y	377740	500	510 억		580538	N	N	273	N	00	N
41	20250402	091058	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4710	25	2	0.53	4736650	1007	4.15	4770	4770	4690	6090	3280	4685	4703.72	0.57	0	-413	4785	4735	4705	4655	4625	4760	4680	510	1405	500	3460	5	1	102056048	4807	8.71	0.29	12	0.00	541.00	16059.00	6400	20240819	-26.41	3865	20240408	21.86	5260	-10.46	20250108	4580	2.84	20250218	6400	-26.41	20240819	3865	21.86	20240408	0.32	Y	377740	500	510 억		580538	N	N	273	N	00	N
42	20250401	161059	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4685	10	2	0.21	114558582	24292	37.15	4675	4755	4675	6070	3275	4675	4715.91	0.56	0	4898	4818	4746	4678	4606	4538	4712	4572	510	1395	500	3450	5	1	102056048	4781	8.66	0.29	12	0.02	541.00	16059.00	6400	20240819	-26.80	3865	20240408	21.22	5260	-10.93	20250108	4580	2.29	20250218	6400	-26.80	20240819	3865	21.22	20240408	0.33	Y	377740	500	510 억		574760	N	N	273	N	00	N
43	20250401	151056	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4700	25	2	0.53	111274017	23591	36.08	4675	4755	4675	6070	3275	4675	4716.80	0.56	0	4776	4818	4746	4678	4606	4538	4712	4572	510	1395	500	3450	5	1	102056048	4797	8.69	0.29	12	0.02	541.00	16059.00	6400	20240819	-26.56	3865	20240408	21.60	5260	-10.65	20250108	4580	2.62	20250218	6400	-26.56	20240819	3865	21.60	20240408	0.33	Y	377740	500	510 억		574760	N	N	1211	N	00	N
44	20250401	141057	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4725	50	2	1.07	82109337	17405	26.62	4675	4755	4675	6070	3275	4675	4717.57	0.56	0	2806	4818	4746	4678	4606	4538	4712	4572	510	1395	500	3450	5	1	102056048	4822	8.73	0.29	12	0.02	541.00	16059.00	6400	20240819	-26.17	3865	20240408	22.25	5260	-10.17	20250108	4580	3.17	20250218	6400	-26.17	20240819	3865	22.25	20240408	0.33	Y	377740	500	510 억		574760	N	N	1211	N	00	N
45	20250401	131058	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4750	75	2	1.60	63966160	13573	20.76	4675	4755	4675	6070	3275	4675	4712.75	0.56	0	1989	4818	4746	4678	4606	4538	4712	4572	510	1395	500	3450	5	1	102056048	4848	8.78	0.30	12	0.01	541.00	16059.00	6400	20240819	-25.78	3865	20240408	22.90	5260	-9.70	20250108	4580	3.71	20250218	6400	-25.78	20240819	3865	22.90	20240408	0.33	Y	377740	500	510 억		574760	N	N	1211	N	00	N
46	20250401	121058	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4745	70	2	1.50	59422988	12616	19.29	4675	4755	4675	6070	3275	4675	4710.13	0.56	0	1768	4818	4746	4678	4606	4538	4712	4572	510	1395	500	3450	5	1	102056048	4843	8.77	0.30	12	0.01	541.00	16059.00	6400	20240819	-25.86	3865	20240408	22.77	5260	-9.79	20250108	4580	3.60	20250218	6400	-25.86	20240819	3865	22.77	20240408	0.33	Y	377740	500	510 억		574760	N	N	1211	N	00	N
47	20250401	111044	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4735	60	2	1.28	51720731	10991	16.81	4675	4740	4675	6070	3275	4675	4705.73	0.56	0	1428	4818	4746	4678	4606	4538	4712	4572	510	1395	500	3450	5	1	102056048	4832	8.75	0.29	12	0.01	541.00	16059.00	6400	20240819	-26.02	3865	20240408	22.51	5260	-9.98	20250108	4580	3.38	20250218	6400	-26.02	20240819	3865	22.51	20240408	0.33	Y	377740	500	510 억		574760	N	N	1211	N	00	N
48	20250401	101041	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4690	15	2	0.32	43220979	9189	14.05	4675	4740	4675	6070	3275	4675	4703.56	0.56	0	598	4818	4746	4678	4606	4538	4712	4572	510	1395	500	3450	5	1	102056048	4786	8.67	0.29	12	0.01	541.00	16059.00	6400	20240819	-26.72	3865	20240408	21.35	5260	-10.84	20250108	4580	2.40	20250218	6400	-26.72	20240819	3865	21.35	20240408	0.33	Y	377740	500	510 억		574760	N	N	1211	N	00	N
49	20250401	091042	55	60.00	KOSPI		제약	N	N	N	Y	60	N	4695	20	2	0.43	5153025	1096	1.68	4675	4740	4675	6070	3275	4675	4701.67	0.56	0	-335	4818	4746	4678	4606	4538	4712	4572	510	1395	500	3450	5	1	102056048	4792	8.68	0.29	12	0.00	541.00	16059.00	6400	20240819	-26.64	3865	20240408	21.47	5260	-10.74	20250108	4580	2.51	20250218	6400	-26.64	20240819	3865	21.47	20240408	0.33	Y	377740	500	510 억		574760	N	N	1211	N	00	N