KissMeData/310210/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	161051	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	146100	1500	2	1.04	53699516200	365358	70.01	147200	151600	142000	187900	101300	144600	146978.59	5.63	0	31432	154866	149732	140966	135832	127066	152300	138400	92	43300	500	101220	100	1	18369807	26838	-65.08	31.18	12	1.99	-2245.00	4685.00	151600	20250306	-3.63	28350	20240419	415.34	151600	-3.63	20250306	72800	100.69	20250123	151600	-3.63	20250306	28350	415.34	20240419	1.15	N	310210	500	91 억		1034071	N	N	7717	N	00	N
3	20250306	151051	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	145600	1000	2	0.69	52073700950	354209	67.87	147200	151600	142000	187900	101300	144600	147014.09	5.63	0	28282	154866	149732	140966	135832	127066	152300	138400	92	43300	500	101220	100	1	18369807	26746	-64.86	31.08	12	1.93	-2245.00	4685.00	151600	20250306	-3.96	28350	20240419	413.58	151600	-3.96	20250306	72800	100.00	20250123	151600	-3.96	20250306	28350	413.58	20240419	1.15	N	310210	500	91 억		1034071	N	N	288	N	00	N
4	20250306	141051	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	145800	1200	2	0.83	47228835100	320798	61.47	147200	151600	142000	187900	101300	144600	147223.01	5.63	0	18504	154866	149732	140966	135832	127066	152300	138400	92	43300	500	101220	100	1	18369807	26783	-64.94	31.12	12	1.75	-2245.00	4685.00	151600	20250306	-3.83	28350	20240419	414.29	151600	-3.83	20250306	72800	100.27	20250123	151600	-3.83	20250306	28350	414.29	20240419	1.15	N	310210	500	91 억		1034071	N	N	288	N	00	N
5	20250306	131051	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	146100	1500	2	1.04	39918704100	270113	51.76	147200	151600	145000	187900	101300	144600	147785.26	5.63	0	5552	154866	149732	140966	135832	127066	152300	138400	92	43300	500	101220	100	1	18369807	26838	-65.08	31.18	12	1.47	-2245.00	4685.00	151600	20250306	-3.63	28350	20240419	415.34	151600	-3.63	20250306	72800	100.69	20250123	151600	-3.63	20250306	28350	415.34	20240419	1.15	N	310210	500	91 억		1034071	N	N	288	N	00	N
6	20250306	121051	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	147400	2800	2	1.94	36629173650	247712	47.47	147200	151600	145000	187900	101300	144600	147870.07	5.63	0	5682	154866	149732	140966	135832	127066	152300	138400	92	43300	500	101220	100	1	18369807	27077	-65.66	31.46	12	1.35	-2245.00	4685.00	151600	20250306	-2.77	28350	20240419	419.93	151600	-2.77	20250306	72800	102.47	20250123	151600	-2.77	20250306	28350	419.93	20240419	1.15	N	310210	500	91 억		1034071	N	N	288	N	00	N
7	20250306	111047	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	147800	3200	2	2.21	33410322700	226004	43.31	147200	151600	145000	187900	101300	144600	147830.74	5.63	0	7224	154866	149732	140966	135832	127066	152300	138400	92	43300	500	101220	100	1	18369807	27151	-65.84	31.55	12	1.23	-2245.00	4685.00	151600	20250306	-2.51	28350	20240419	421.34	151600	-2.51	20250306	72800	103.02	20250123	151600	-2.51	20250306	28350	421.34	20240419	1.15	N	310210	500	91 억		1034071	N	N	288	N	00	N
8	20250306	101050	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	148400	3800	2	2.63	26807550950	181501	34.78	147200	151600	145000	187900	101300	144600	147699.28	5.63	0	-1113	154866	149732	140966	135832	127066	152300	138400	92	43300	500	101220	100	1	18369807	27261	-66.10	31.68	12	0.99	-2245.00	4685.00	151600	20250306	-2.11	28350	20240419	423.46	151600	-2.11	20250306	72800	103.85	20250123	151600	-2.11	20250306	28350	423.46	20240419	1.15	N	310210	500	91 억		1034071	N	N	288	N	00	N
9	20250306	091054	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	145700	1100	2	0.76	12723514950	86070	16.49	147200	151600	145500	187900	101300	144600	147827.71	5.63	0	-7941	154866	149732	140966	135832	127066	152300	138400	92	43300	500	101220	100	1	18369807	26765	-64.90	31.10	12	0.47	-2245.00	4685.00	151600	20250306	-3.89	28350	20240419	413.93	151600	-3.89	20250306	72800	100.14	20250123	151600	-3.89	20250306	28350	413.93	20240419	1.15	N	310210	500	91 억		1034071	N	N	288	N	00	N
10	20250305	161038	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	144600	9600	2	7.11	72339038000	520361	79.92	135500	146100	132200	175500	94500	135000	139016.79	5.48	0	50996	152800	143900	127100	118200	101400	148350	122650	92	40500	500	94500	100	1	18369807	26563	-64.41	30.86	12	2.83	-2245.00	4685.00	146100	20250305	-1.03	28350	20240419	410.05	146100	-1.03	20250305	72800	98.63	20250123	146100	-1.03	20250305	28350	410.05	20240419	1.15	N	310210	500	91 억		1007422	N	N	288	N	00	N
11	20250305	151043	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	144900	9900	2	7.33	70440061900	507242	77.91	135500	146100	132200	175500	94500	135000	138871.97	5.48	0	47730	152800	143900	127100	118200	101400	148350	122650	92	40500	500	94500	100	1	18369807	26618	-64.54	30.93	12	2.76	-2245.00	4685.00	146100	20250305	-0.82	28350	20240419	411.11	146100	-0.82	20250305	72800	99.04	20250123	146100	-0.82	20250305	28350	411.11	20240419	1.15	N	310210	500	91 억		1007422	N	N	150	N	00	N
12	20250305	141042	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	143600	8600	2	6.37	60550693900	438842	67.40	135500	144400	132200	175500	94500	135000	137981.21	5.48	0	32744	152800	143900	127100	118200	101400	148350	122650	92	40500	500	94500	100	1	18369807	26379	-63.96	30.65	12	2.39	-2245.00	4685.00	144400	20250305	-0.55	28350	20240419	406.53	144400	-0.55	20250305	72800	97.25	20250123	144400	-0.55	20250305	28350	406.53	20240419	1.15	N	310210	500	91 억		1007422	N	N	150	N	00	N
13	20250305	131038	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	140900	5900	2	4.37	43052076500	315836	48.51	135500	141000	132200	175500	94500	135000	136313.25	5.48	0	32018	152800	143900	127100	118200	101400	148350	122650	92	40500	500	94500	100	1	18369807	25883	-62.76	30.07	12	1.72	-2245.00	4685.00	141000	20250305	-0.07	28350	20240419	397.00	141000	-0.07	20250305	72800	93.54	20250123	141000	-0.07	20250305	28350	397.00	20240419	1.15	N	310210	500	91 억		1007422	N	N	150	N	00	N
14	20250305	121041	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	134600	-400	5	-0.30	34762964800	256157	39.34	135500	138900	132200	175500	94500	135000	135710.77	5.48	0	30510	152800	143900	127100	118200	101400	148350	122650	92	40500	500	94500	100	1	18369807	24726	-59.96	28.73	12	1.39	-2245.00	4685.00	138900	20250305	-3.10	28350	20240419	374.78	138900	-3.10	20250305	72800	84.89	20250123	138900	-3.10	20250305	28350	374.78	20240419	1.15	N	310210	500	91 억		1007422	N	N	150	N	00	N
15	20250305	111034	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	137900	2900	2	2.15	30751467400	226692	34.82	135500	138900	132200	175500	94500	135000	135654.30	5.48	0	25101	152800	143900	127100	118200	101400	148350	122650	92	40500	500	94500	100	1	18369807	25332	-61.43	29.43	12	1.23	-2245.00	4685.00	138900	20250305	-0.72	28350	20240419	386.42	138900	-0.72	20250305	72800	89.42	20250123	138900	-0.72	20250305	28350	386.42	20240419	1.15	N	310210	500	91 억		1007422	N	N	150	N	00	N
16	20250305	101039	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	136500	1500	2	1.11	23576906250	174533	26.81	135500	138900	132200	175500	94500	135000	135085.87	5.48	0	25145	152800	143900	127100	118200	101400	148350	122650	92	40500	500	94500	100	1	18369807	25075	-60.80	29.14	12	0.95	-2245.00	4685.00	138900	20250305	-1.73	28350	20240419	381.48	138900	-1.73	20250305	72800	87.50	20250123	138900	-1.73	20250305	28350	381.48	20240419	1.15	N	310210	500	91 억		1007422	N	N	150	N	00	N
17	20250305	091038	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	134100	-900	5	-0.67	10699904200	78756	12.10	135500	138900	132200	175500	94500	135000	135866.09	5.48	0	11767	152800	143900	127100	118200	101400	148350	122650	92	40500	500	94500	100	1	18369807	24634	-59.73	28.62	12	0.43	-2245.00	4685.00	138900	20250305	-3.46	28350	20240419	373.02	138900	-3.46	20250305	72800	84.20	20250123	138900	-3.46	20250305	28350	373.02	20240419	1.15	N	310210	500	91 억		1007422	N	N	150	N	00	N
18	20250304	161027	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	135000	23300	2	20.86	81979604400	647982	374.82	113200	136000	110300	145200	78200	111700	126499.76	5.05	0	82651	118700	115200	113300	109800	107900	114250	108850	92	33500	500	78190	100	1	18369807	24799	-60.13	28.82	12	3.53	-2245.00	4685.00	136000	20250304	-0.74	28350	20240419	376.19	136000	-0.74	20250304	72800	85.44	20250123	136000	-0.74	20250304	28350	376.19	20240419	1.18	N	310210	500	91 억		927476	N	N	150	N	00	N
19	20250304	151024	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	134300	22600	2	20.23	78319667950	620819	359.11	113200	136000	110300	145200	78200	111700	126159.96	5.05	0	75848	118700	115200	113300	109800	107900	114250	108850	92	33500	500	78190	100	1	18369807	24671	-59.82	28.67	12	3.38	-2245.00	4685.00	136000	20250304	-1.25	28350	20240419	373.72	136000	-1.25	20250304	72800	84.48	20250123	136000	-1.25	20250304	28350	373.72	20240419	1.18	N	310210	500	91 억		927476	N	N	960	N	00	N
20	20250304	141029	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	131300	19600	2	17.55	53834834050	437728	253.20	113200	132400	110300	145200	78200	111700	122992.01	5.05	0	62270	118700	115200	113300	109800	107900	114250	108850	92	33500	500	78190	100	1	18369807	24120	-58.49	28.03	12	2.38	-2245.00	4685.00	132400	20250304	-0.83	28350	20240419	363.14	132400	-0.83	20250304	72800	80.36	20250123	132400	-0.83	20250304	28350	363.14	20240419	1.18	N	310210	500	91 억		927476	N	N	960	N	00	N
21	20250304	131025	57	100.00	KSQ150		제약	N	N	N	N		N	124000	12300	2	11.01	29529670650	247429	143.13	113200	124200	110300	145200	78200	111700	119352.10	5.05	0	42937	118700	115200	113300	109800	107900	114250	108850	92	33500	500	78190	100	1	18369807	22779	-55.23	26.47	12	1.35	-2245.00	4685.00	125900	20241111	-1.51	28350	20240419	337.39	124200	-0.16	20250304	72800	70.33	20250123	125900	-1.51	20241111	28350	337.39	20240419	1.18	N	310210	500	91 억		927476	N	N	960	N	00	N
22	20250304	121023	57	100.00	KSQ150		제약	N	N	N	N		N	120700	9000	2	8.06	23752918650	200126	115.76	113200	123000	110300	145200	78200	111700	118696.67	5.05	0	27728	118700	115200	113300	109800	107900	114250	108850	92	33500	500	78190	100	1	18369807	22172	-53.76	25.76	12	1.09	-2245.00	4685.00	125900	20241111	-4.13	28350	20240419	325.75	123500	-2.27	20250217	72800	65.80	20250123	125900	-4.13	20241111	28350	325.75	20240419	1.18	N	310210	500	91 억		927476	N	N	960	N	00	N
23	20250304	111026	57	100.00	KSQ150		제약	N	N	N	N		N	118600	6900	2	6.18	19454278550	164318	95.05	113200	123000	110300	145200	78200	111700	118402.07	5.05	0	12055	118700	115200	113300	109800	107900	114250	108850	92	33500	500	78190	100	1	18369807	21787	-52.83	25.31	12	0.89	-2245.00	4685.00	125900	20241111	-5.80	28350	20240419	318.34	123500	-3.97	20250217	72800	62.91	20250123	125900	-5.80	20241111	28350	318.34	20240419	1.18	N	310210	500	91 억		927476	N	N	960	N	00	N
24	20250304	101021	57	100.00	KSQ150		제약	N	N	N	N		N	119700	8000	2	7.16	15806297450	133859	77.43	113200	123000	110300	145200	78200	111700	118091.05	5.05	0	8247	118700	115200	113300	109800	107900	114250	108850	92	33500	500	78190	100	1	18369807	21989	-53.32	25.55	12	0.73	-2245.00	4685.00	125900	20241111	-4.92	28350	20240419	322.22	123500	-3.08	20250217	72800	64.42	20250123	125900	-4.92	20241111	28350	322.22	20240419	1.18	N	310210	500	91 억		927476	N	N	960	N	00	N
25	20250304	091017	57	100.00	KSQ150		제약	N	N	N	N		N	116600	4900	2	4.39	4075278500	35584	20.58	113200	117500	110300	145200	78200	111700	114541.24	5.05	0	812	118700	115200	113300	109800	107900	114250	108850	92	33500	500	78190	100	1	18369807	21419	-51.94	24.89	12	0.19	-2245.00	4685.00	125900	20241111	-7.39	28350	20240419	311.29	123500	-5.59	20250217	72800	60.16	20250123	125900	-7.39	20241111	28350	311.29	20240419	1.18	N	310210	500	91 억		927476	N	N	960	N	00	N