KissMeData/214450/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	160917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	325000	8500	2	2.69	26012471500	81162	58.10	315000	325500	310000	411000	222000	316500	320499.67	17.14	0	-20735	333500	325000	319000	310500	304500	329250	314750	53	94500	500	240540	500	1	10509600	34156	43.67	7.66	12	0.77	7443.00	42415.00	327500	20250305	-0.76	86800	20240308	274.42	327500	-0.76	20250305	233500	39.19	20250131	327500	-0.76	20250305	86800	274.42	20240308	2.33	N	214450	500	52 억		1800922	N	N	3978	N	00	N
3	20250306	150916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	324500	8000	2	2.53	24045390500	75106	53.76	315000	325000	310000	411000	222000	316500	320152.82	17.14	0	-20194	333500	325000	319000	310500	304500	329250	314750	53	94500	500	240540	500	1	10509600	34104	43.60	7.65	12	0.71	7443.00	42415.00	327500	20250305	-0.92	86800	20240308	273.85	327500	-0.92	20250305	233500	38.97	20250131	327500	-0.92	20250305	86800	273.85	20240308	2.33	N	214450	500	52 억		1800922	N	N	1224	N	00	N
4	20250306	140915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	323500	7000	2	2.21	17633690000	55302	39.59	315000	324000	310000	411000	222000	316500	318861.79	17.14	0	-12101	333500	325000	319000	310500	304500	329250	314750	53	94500	500	240540	500	1	10509600	33999	43.46	7.63	12	0.53	7443.00	42415.00	327500	20250305	-1.22	86800	20240308	272.70	327500	-1.22	20250305	233500	38.54	20250131	327500	-1.22	20250305	86800	272.70	20240308	2.33	N	214450	500	52 억		1800922	N	N	1224	N	00	N
5	20250306	130916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	320250	3750	2	1.18	14501889500	45562	32.61	315000	323500	310000	411000	222000	316500	318289.21	17.14	0	-9572	333500	325000	319000	310500	304500	329250	314750	53	94500	500	240540	500	1	10509600	33657	43.03	7.55	12	0.43	7443.00	42415.00	327500	20250305	-2.21	86800	20240308	268.95	327500	-2.21	20250305	233500	37.15	20250131	327500	-2.21	20250305	86800	268.95	20240308	2.33	N	214450	500	52 억		1800922	N	N	1224	N	00	N
6	20250306	120915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	321250	4750	2	1.50	12092285750	38031	27.22	315000	323500	310000	411000	222000	316500	317958.74	17.14	0	-8519	333500	325000	319000	310500	304500	329250	314750	53	94500	500	240540	500	1	10509600	33762	43.16	7.57	12	0.36	7443.00	42415.00	327500	20250305	-1.91	86800	20240308	270.10	327500	-1.91	20250305	233500	37.58	20250131	327500	-1.91	20250305	86800	270.10	20240308	2.33	N	214450	500	52 억		1800922	N	N	1224	N	00	N
7	20250306	110912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	320000	3500	2	1.11	8470222500	26769	19.16	315000	320500	310000	411000	222000	316500	316419.08	17.14	0	-4231	333500	325000	319000	310500	304500	329250	314750	53	94500	500	240540	500	1	10509600	33631	42.99	7.54	12	0.25	7443.00	42415.00	327500	20250305	-2.29	86800	20240308	268.66	327500	-2.29	20250305	233500	37.04	20250131	327500	-2.29	20250305	86800	268.66	20240308	2.33	N	214450	500	52 억		1800922	N	N	1224	N	00	N
8	20250306	100915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	315500	-1000	5	-0.32	6322459500	20029	14.34	315000	320500	310000	411000	222000	316500	315665.18	17.14	0	-5082	333500	325000	319000	310500	304500	329250	314750	53	94500	500	240540	500	1	10509600	33158	42.39	7.44	12	0.19	7443.00	42415.00	327500	20250305	-3.66	86800	20240308	263.48	327500	-3.66	20250305	233500	35.12	20250131	327500	-3.66	20250305	86800	263.48	20240308	2.33	N	214450	500	52 억		1800922	N	N	1224	N	00	N
9	20250306	090918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	314500	-2000	5	-0.63	1708373750	5465	3.91	315000	316000	310000	411000	222000	316500	312601.27	17.14	0	-617	333500	325000	319000	310500	304500	329250	314750	53	94500	500	240540	500	1	10509600	33053	42.25	7.41	12	0.05	7443.00	42415.00	327500	20250305	-3.97	86800	20240308	262.33	327500	-3.97	20250305	233500	34.69	20250131	327500	-3.97	20250305	86800	262.33	20240308	2.33	N	214450	500	52 억		1800922	N	N	1224	N	00	N
10	20250305	160905	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	316500	3500	2	1.12	44628233500	139416	66.74	314000	327500	313000	406500	219500	313000	320112.12	17.08	0	2665	330333	321666	307333	298666	284333	326000	303000	53	93500	500	237880	500	1	10509600	33263	42.52	7.46	12	1.33	7443.00	42415.00	327500	20250305	-3.36	86800	20240308	264.63	327500	-3.36	20250305	233500	35.55	20250131	327500	-3.36	20250305	86800	264.63	20240308	2.32	N	214450	500	52 억		1794764	N	N	1219	N	00	N
11	20250305	150909	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	316000	3000	2	0.96	43222623500	134971	64.61	314000	327500	313000	406500	219500	313000	320237.66	17.08	0	3093	330333	321666	307333	298666	284333	326000	303000	53	93500	500	237880	500	1	10509600	33210	42.46	7.45	12	1.28	7443.00	42415.00	327500	20250305	-3.51	86800	20240308	264.06	327500	-3.51	20250305	233500	35.33	20250131	327500	-3.51	20250305	86800	264.06	20240308	2.32	N	214450	500	52 억		1794764	N	N	546	N	00	N
12	20250305	140908	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	317500	4500	2	1.44	37646549750	117387	56.19	314000	327500	313000	406500	219500	313000	320706.17	17.08	0	-191	330333	321666	307333	298666	284333	326000	303000	53	93500	500	237880	500	1	10509600	33368	42.66	7.49	12	1.12	7443.00	42415.00	327500	20250305	-3.05	86800	20240308	265.78	327500	-3.05	20250305	233500	35.97	20250131	327500	-3.05	20250305	86800	265.78	20240308	2.32	N	214450	500	52 억		1794764	N	N	546	N	00	N
13	20250305	130904	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	317000	4000	2	1.28	33553585250	104482	50.02	314000	327500	313000	406500	219500	313000	321144.13	17.08	0	-2601	330333	321666	307333	298666	284333	326000	303000	53	93500	500	237880	500	1	10509600	33315	42.59	7.47	12	0.99	7443.00	42415.00	327500	20250305	-3.21	86800	20240308	265.21	327500	-3.21	20250305	233500	35.76	20250131	327500	-3.21	20250305	86800	265.21	20240308	2.32	N	214450	500	52 억		1794764	N	N	546	N	00	N
14	20250305	120907	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	319000	6000	2	1.92	30555959250	95086	45.52	314000	327500	313000	406500	219500	313000	321352.88	17.08	0	-3278	330333	321666	307333	298666	284333	326000	303000	53	93500	500	237880	500	1	10509600	33526	42.86	7.52	12	0.90	7443.00	42415.00	327500	20250305	-2.60	86800	20240308	267.51	327500	-2.60	20250305	233500	36.62	20250131	327500	-2.60	20250305	86800	267.51	20240308	2.32	N	214450	500	52 억		1794764	N	N	546	N	00	N
15	20250305	110901	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	321000	8000	2	2.56	24419741000	75862	36.32	314000	327500	313000	406500	219500	313000	321899.69	17.08	0	2581	330333	321666	307333	298666	284333	326000	303000	53	93500	500	237880	500	1	10509600	33736	43.13	7.57	12	0.72	7443.00	42415.00	327500	20250305	-1.98	86800	20240308	269.82	327500	-1.98	20250305	233500	37.47	20250131	327500	-1.98	20250305	86800	269.82	20240308	2.32	N	214450	500	52 억		1794764	N	N	546	N	00	N
16	20250305	100906	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	321500	8500	2	2.72	19728067250	61261	29.33	314000	327500	313000	406500	219500	313000	322036.60	17.08	0	864	330333	321666	307333	298666	284333	326000	303000	53	93500	500	237880	500	1	10509600	33788	43.19	7.58	12	0.58	7443.00	42415.00	327500	20250305	-1.83	86800	20240308	270.39	327500	-1.83	20250305	233500	37.69	20250131	327500	-1.83	20250305	86800	270.39	20240308	2.32	N	214450	500	52 억		1794764	N	N	546	N	00	N
17	20250305	090904	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	324000	11000	2	3.51	5810420000	18120	8.67	314000	325000	313000	406500	219500	313000	320673.52	17.08	0	-2116	330333	321666	307333	298666	284333	326000	303000	53	93500	500	237880	500	1	10509600	34051	43.53	7.64	12	0.17	7443.00	42415.00	325000	20250305	-0.31	86800	20240308	273.27	325000	-0.31	20250305	233500	38.76	20250131	325000	-0.31	20250305	86800	273.27	20240308	2.32	N	214450	500	52 억		1794764	N	N	546	N	00	N
18	20250304	160857	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	313000	22000	2	7.56	63892925250	208565	272.68	299500	316000	293000	378000	204000	291000	306348.30	17.08	0	1985	305000	298000	294000	287000	283000	296000	285000	53	87000	500	221160	500	1	10509600	32895	42.05	7.38	12	1.98	7443.00	42415.00	316000	20250304	-0.95	86800	20240308	260.60	316000	-0.95	20250304	233500	34.05	20250131	316000	-0.95	20250304	86800	260.60	20240308	2.33	N	214450	500	52 억		1794629	N	N	546	N	00	N
19	20250304	150852	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	312000	21000	2	7.22	61851919250	202035	264.15	299500	316000	293000	378000	204000	291000	306152.75	17.08	0	3535	305000	298000	294000	287000	283000	296000	285000	53	87000	500	221160	500	1	10509600	32790	41.92	7.36	12	1.92	7443.00	42415.00	316000	20250304	-1.27	86800	20240308	259.45	316000	-1.27	20250304	233500	33.62	20250131	316000	-1.27	20250304	86800	259.45	20240308	2.33	N	214450	500	52 억		1794629	N	N	1166	N	00	N
20	20250304	140856	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	315500	24500	2	8.42	54586851750	178819	233.79	299500	316000	293000	378000	204000	291000	305271.85	17.08	0	5392	305000	298000	294000	287000	283000	296000	285000	53	87000	500	221160	500	1	10509600	33158	42.39	7.44	12	1.70	7443.00	42415.00	316000	20250304	-0.16	86800	20240308	263.48	316000	-0.16	20250304	233500	35.12	20250131	316000	-0.16	20250304	86800	263.48	20240308	2.33	N	214450	500	52 억		1794629	N	N	1166	N	00	N
21	20250304	130854	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	309500	18500	2	6.36	44322365250	145861	190.70	299500	310500	293000	378000	204000	291000	303876.76	17.08	0	2957	305000	298000	294000	287000	283000	296000	285000	53	87000	500	221160	500	1	10509600	32527	41.58	7.30	12	1.39	7443.00	42415.00	310500	20250304	-0.32	86800	20240308	256.57	310500	-0.32	20250304	233500	32.55	20250131	310500	-0.32	20250304	86800	256.57	20240308	2.33	N	214450	500	52 억		1794629	N	N	1166	N	00	N
22	20250304	120851	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	310000	19000	2	6.53	41177664250	135699	177.42	299500	310000	293000	378000	204000	291000	303458.55	17.08	0	4223	305000	298000	294000	287000	283000	296000	285000	53	87000	500	221160	500	1	10509600	32580	41.65	7.31	12	1.29	7443.00	42415.00	310000	20250304	0.00	86800	20240308	257.14	310000	0.00	20250304	233500	32.76	20250131	310000	0.00	20250304	86800	257.14	20240308	2.33	N	214450	500	52 억		1794629	N	N	1166	N	00	N
23	20250304	110855	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	304000	13000	2	4.47	37070033000	122346	159.96	299500	309500	293000	378000	204000	291000	303004.11	17.08	0	3125	305000	298000	294000	287000	283000	296000	285000	53	87000	500	221160	500	1	10509600	31949	40.84	7.17	12	1.16	7443.00	42415.00	309500	20250304	-1.78	86800	20240308	250.23	309500	-1.78	20250304	233500	30.19	20250131	309500	-1.78	20250304	86800	250.23	20240308	2.33	N	214450	500	52 억		1794629	N	N	1166	N	00	N
24	20250304	100850	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	305500	14500	2	4.98	32648536000	107892	141.06	299500	309500	293000	378000	204000	291000	302615.60	17.08	0	7891	305000	298000	294000	287000	283000	296000	285000	53	87000	500	221160	500	1	10509600	32107	41.05	7.20	12	1.03	7443.00	42415.00	309500	20250304	-1.29	86800	20240308	251.96	309500	-1.29	20250304	233500	30.84	20250131	309500	-1.29	20250304	86800	251.96	20240308	2.33	N	214450	500	52 억		1794629	N	N	1166	N	00	N
25	20250304	090847	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	305500	14500	2	4.98	9005718500	29936	39.14	299500	306000	293000	378000	204000	291000	300868.32	17.08	0	-1573	305000	298000	294000	287000	283000	296000	285000	53	87000	500	221160	500	1	10509600	32107	41.05	7.20	12	0.28	7443.00	42415.00	306000	20250304	-0.16	86800	20240308	251.96	306000	-0.16	20250304	233500	30.84	20250131	306000	-0.16	20250304	86800	251.96	20240308	2.33	N	214450	500	52 억		1794629	N	N	1166	N	00	N