KissMeData/007390/price/prices-20250301.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	20250306	160221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16570	180	2	1.10	6168305260	375104	70.07	16500	16630	16210	21300	11480	16390	16444.17	8.41	0	64865	17516	16952	16656	16092	15796	16805	15945	322	4910	500	11800	10	1	64357156	10664	-90.05	17.31	12	0.58	-184.00	957.00	27950	20241118	-40.72	6910	20240306	139.80	22700	-27.00	20250102	16120	2.79	20250213	27950	-40.72	20241118	6910	139.80	20240306	0.19	N	007390	500	321 억		5413095	N	N	17	N	00	N
3	20250306	150221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16480	90	2	0.55	5566437300	338677	63.27	16500	16630	16210	21300	11480	16390	16435.83	8.41	0	60869	17516	16952	16656	16092	15796	16805	15945	322	4910	500	11800	10	1	64357156	10606	-89.57	17.22	12	0.53	-184.00	957.00	27950	20241118	-41.04	6910	20240306	138.49	22700	-27.40	20250102	16120	2.23	20250213	27950	-41.04	20241118	6910	138.49	20240306	0.19	N	007390	500	321 억		5413095	N	N	699	N	00	N
4	20250306	140222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16460	70	2	0.43	4827495220	293886	54.90	16500	16630	16210	21300	11480	16390	16426.42	8.41	0	45649	17516	16952	16656	16092	15796	16805	15945	322	4910	500	11800	10	1	64357156	10593	-89.46	17.20	12	0.46	-184.00	957.00	27950	20241118	-41.11	6910	20240306	138.21	22700	-27.49	20250102	16120	2.11	20250213	27950	-41.11	20241118	6910	138.21	20240306	0.19	N	007390	500	321 억		5413095	N	N	699	N	00	N
5	20250306	130221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16450	60	2	0.37	4400869570	267950	50.06	16500	16630	16210	21300	11480	16390	16424.22	8.41	0	35923	17516	16952	16656	16092	15796	16805	15945	322	4910	500	11800	10	1	64357156	10587	-89.40	17.19	12	0.42	-184.00	957.00	27950	20241118	-41.14	6910	20240306	138.06	22700	-27.53	20250102	16120	2.05	20250213	27950	-41.14	20241118	6910	138.06	20240306	0.19	N	007390	500	321 억		5413095	N	N	699	N	00	N
6	20250306	120222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16520	130	2	0.79	4046457625	246390	46.03	16500	16630	16210	21300	11480	16390	16422.98	8.41	0	36114	17516	16952	16656	16092	15796	16805	15945	322	4910	500	11800	10	1	64357156	10632	-89.78	17.26	12	0.38	-184.00	957.00	27950	20241118	-40.89	6910	20240306	139.07	22700	-27.22	20250102	16120	2.48	20250213	27950	-40.89	20241118	6910	139.07	20240306	0.19	N	007390	500	321 억		5413095	N	N	699	N	00	N
7	20250306	110221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16460	70	2	0.43	3490591075	212559	39.71	16500	16630	16210	21300	11480	16390	16421.75	8.41	0	30039	17516	16952	16656	16092	15796	16805	15945	322	4910	500	11800	10	1	64357156	10593	-89.46	17.20	12	0.33	-184.00	957.00	27950	20241118	-41.11	6910	20240306	138.21	22700	-27.49	20250102	16120	2.11	20250213	27950	-41.11	20241118	6910	138.21	20240306	0.19	N	007390	500	321 억		5413095	N	N	699	N	00	N
8	20250306	100221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16580	190	2	1.16	2773766185	169059	31.58	16500	16630	16210	21300	11480	16390	16407.09	8.41	0	36718	17516	16952	16656	16092	15796	16805	15945	322	4910	500	11800	10	1	64357156	10670	-90.11	17.32	12	0.26	-184.00	957.00	27950	20241118	-40.68	6910	20240306	139.94	22700	-26.96	20250102	16120	2.85	20250213	27950	-40.68	20241118	6910	139.94	20240306	0.19	N	007390	500	321 억		5413095	N	N	699	N	00	N
9	20250306	090222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16420	30	2	0.18	153839270	9350	1.75	16500	16500	16390	21300	11480	16390	16453.40	8.41	0	-1919	17516	16952	16656	16092	15796	16805	15945	322	4910	500	11800	10	1	64357156	10567	-89.24	17.16	12	0.01	-184.00	957.00	27950	20241118	-41.25	6910	20240306	137.63	22700	-27.67	20250102	16120	1.86	20250213	27950	-41.25	20241118	6910	137.63	20240306	0.19	N	007390	500	321 억		5413095	N	N	699	N	00	N
10	20250305	160220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16390	-590	5	-3.47	8785525475	528096	149.75	17140	17220	16360	22050	11890	16980	16636.39	8.57	0	-103946	17653	17316	16963	16626	16273	17485	16795	322	5070	500	12220	10	1	64357156	10548	-89.08	17.13	12	0.82	-184.00	957.00	27950	20241118	-41.36	6910	20240306	137.19	22700	-27.80	20250102	16120	1.67	20250213	27950	-41.36	20241118	6910	137.19	20240306	0.18	N	007390	500	321 억		5512700	N	N	699	N	00	N
11	20250305	150221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16400	-580	5	-3.42	8278065585	497149	140.98	17140	17220	16360	22050	11890	16980	16651.00	8.57	0	-96000	17653	17316	16963	16626	16273	17485	16795	322	5070	500	12220	10	1	64357156	10555	-89.13	17.14	12	0.77	-184.00	957.00	27950	20241118	-41.32	6910	20240306	137.34	22700	-27.75	20250102	16120	1.74	20250213	27950	-41.32	20241118	6910	137.34	20240306	0.18	N	007390	500	321 억		5512700	N	N	679	N	00	N
12	20250305	140219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16460	-520	5	-3.06	7233010710	433432	122.91	17140	17220	16360	22050	11890	16980	16687.69	8.57	0	-76995	17653	17316	16963	16626	16273	17485	16795	322	5070	500	12220	10	1	64357156	10593	-89.46	17.20	12	0.67	-184.00	957.00	27950	20241118	-41.11	6910	20240306	138.21	22700	-27.49	20250102	16120	2.11	20250213	27950	-41.11	20241118	6910	138.21	20240306	0.18	N	007390	500	321 억		5512700	N	N	679	N	00	N
13	20250305	130219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16500	-480	5	-2.83	5917149115	353293	100.19	17140	17220	16430	22050	11890	16980	16748.49	8.57	0	-56952	17653	17316	16963	16626	16273	17485	16795	322	5070	500	12220	10	1	64357156	10619	-89.67	17.24	12	0.55	-184.00	957.00	27950	20241118	-40.97	6910	20240306	138.78	22700	-27.31	20250102	16120	2.36	20250213	27950	-40.97	20241118	6910	138.78	20240306	0.18	N	007390	500	321 억		5512700	N	N	679	N	00	N
14	20250305	120220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16530	-450	5	-2.65	4721316010	280993	79.68	17140	17220	16430	22050	11890	16980	16802.19	8.57	0	-56294	17653	17316	16963	16626	16273	17485	16795	322	5070	500	12220	10	1	64357156	10638	-89.84	17.27	12	0.44	-184.00	957.00	27950	20241118	-40.86	6910	20240306	139.22	22700	-27.18	20250102	16120	2.54	20250213	27950	-40.86	20241118	6910	139.22	20240306	0.18	N	007390	500	321 억		5512700	N	N	679	N	00	N
15	20250305	110218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16820	-160	5	-0.94	2442429710	144104	40.86	17140	17220	16750	22050	11890	16980	16949.05	8.57	0	-3259	17653	17316	16963	16626	16273	17485	16795	322	5070	500	12220	10	1	64357156	10825	-91.41	17.58	12	0.22	-184.00	957.00	27950	20241118	-39.82	6910	20240306	143.42	22700	-25.90	20250102	16120	4.34	20250213	27950	-39.82	20241118	6910	143.42	20240306	0.18	N	007390	500	321 억		5512700	N	N	679	N	00	N
16	20250305	100220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16820	-160	5	-0.94	1864911290	109851	31.15	17140	17220	16750	22050	11890	16980	16976.73	8.57	0	-5785	17653	17316	16963	16626	16273	17485	16795	322	5070	500	12220	10	1	64357156	10825	-91.41	17.58	12	0.17	-184.00	957.00	27950	20241118	-39.82	6910	20240306	143.42	22700	-25.90	20250102	16120	4.34	20250213	27950	-39.82	20241118	6910	143.42	20240306	0.18	N	007390	500	321 억		5512700	N	N	679	N	00	N
17	20250305	090219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17180	200	2	1.18	146463680	8534	2.42	17140	17220	17070	22050	11890	16980	17164.75	8.57	0	2809	17653	17316	16963	16626	16273	17485	16795	322	5070	500	12220	10	1	64357156	11057	-93.37	17.95	12	0.01	-184.00	957.00	27950	20241118	-38.53	6910	20240306	148.63	22700	-24.32	20250102	16120	6.58	20250213	27950	-38.53	20241118	6910	148.63	20240306	0.18	N	007390	500	321 억		5512700	N	N	679	N	00	N
18	20250304	160217	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16980	-30	5	-0.18	5934640570	350491	71.99	16700	17300	16610	22100	11910	17010	16932.26	8.52	0	42528	17716	17362	17106	16752	16496	17235	16625	322	5090	500	12240	10	1	64357156	10928	-92.28	17.74	12	0.54	-184.00	957.00	27950	20241118	-39.25	6910	20240306	145.73	22700	-25.20	20250102	16120	5.33	20250213	27950	-39.25	20241118	6910	145.73	20240306	0.18	N	007390	500	321 억		5485621	N	N	679	N	00	N
19	20250304	150218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17000	-10	5	-0.06	5600242660	330819	67.95	16700	17300	16610	22100	11910	17010	16928.36	8.52	0	38680	17716	17362	17106	16752	16496	17235	16625	322	5090	500	12240	10	1	64357156	10941	-92.39	17.76	12	0.51	-184.00	957.00	27950	20241118	-39.18	6910	20240306	146.02	22700	-25.11	20250102	16120	5.46	20250213	27950	-39.18	20241118	6910	146.02	20240306	0.18	N	007390	500	321 억		5485621	N	N	5546	N	00	N
20	20250304	140218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16970	-40	5	-0.24	5014758745	296395	60.88	16700	17300	16610	22100	11910	17010	16919.10	8.52	0	26402	17716	17362	17106	16752	16496	17235	16625	322	5090	500	12240	10	1	64357156	10921	-92.23	17.73	12	0.46	-184.00	957.00	27950	20241118	-39.28	6910	20240306	145.59	22700	-25.24	20250102	16120	5.27	20250213	27950	-39.28	20241118	6910	145.59	20240306	0.18	N	007390	500	321 억		5485621	N	N	5546	N	00	N
21	20250304	130217	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16960	-50	5	-0.29	4355673935	257675	52.93	16700	17300	16610	22100	11910	17010	16903.66	8.52	0	19722	17716	17362	17106	16752	16496	17235	16625	322	5090	500	12240	10	1	64357156	10915	-92.17	17.72	12	0.40	-184.00	957.00	27950	20241118	-39.32	6910	20240306	145.44	22700	-25.29	20250102	16120	5.21	20250213	27950	-39.32	20241118	6910	145.44	20240306	0.18	N	007390	500	321 억		5485621	N	N	5546	N	00	N
22	20250304	120219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16870	-140	5	-0.82	3556996945	210251	43.19	16700	17300	16610	22100	11910	17010	16917.76	8.52	0	3992	17716	17362	17106	16752	16496	17235	16625	322	5090	500	12240	10	1	64357156	10857	-91.68	17.63	12	0.33	-184.00	957.00	27950	20241118	-39.64	6910	20240306	144.14	22700	-25.68	20250102	16120	4.65	20250213	27950	-39.64	20241118	6910	144.14	20240306	0.18	N	007390	500	321 억		5485621	N	N	5546	N	00	N
23	20250304	110218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16880	-130	5	-0.76	3146214105	185869	38.18	16700	17300	16610	22100	11910	17010	16926.95	8.52	0	1567	17716	17362	17106	16752	16496	17235	16625	322	5090	500	12240	10	1	64357156	10863	-91.74	17.64	12	0.29	-184.00	957.00	27950	20241118	-39.61	6910	20240306	144.28	22700	-25.64	20250102	16120	4.71	20250213	27950	-39.61	20241118	6910	144.28	20240306	0.18	N	007390	500	321 억		5485621	N	N	5546	N	00	N
24	20250304	100217	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17100	90	2	0.53	2371373645	140107	28.78	16700	17300	16610	22100	11910	17010	16925.31	8.52	0	3360	17716	17362	17106	16752	16496	17235	16625	322	5090	500	12240	10	1	64357156	11005	-92.93	17.87	12	0.22	-184.00	957.00	27950	20241118	-38.82	6910	20240306	147.47	22700	-24.67	20250102	16120	6.08	20250213	27950	-38.82	20241118	6910	147.47	20240306	0.18	N	007390	500	321 억		5485621	N	N	5546	N	00	N
25	20250304	090216	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16700	-310	5	-1.82	373382990	22326	4.59	16700	16990	16680	22100	11910	17010	16721.14	8.52	0	-817	17716	17362	17106	16752	16496	17235	16625	322	5090	500	12240	10	1	64357156	10748	-90.76	17.45	12	0.03	-184.00	957.00	27950	20241118	-40.25	6910	20240306	141.68	22700	-26.43	20250102	16120	3.60	20250213	27950	-40.25	20241118	6910	141.68	20240306	0.18	N	007390	500	321 억		5485621	N	N	5546	N	00	N