KissMeData/310210/price/prices-20241201.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	20241205	161034	57	100.00	KSQ150		제약	N	N	N	N		N	80300	-700	5	-0.86	12592556900	156679	43.38	81200	81600	78400	105300	56700	81000	80371.71	4.35	0	-16797	87533	84266	81533	78266	75533	82900	76900	92	24300	500	56700	100	1	18356592	14740	-35.77	17.14	12	0.85	-2245.00	4685.00	125900	20241111	-36.22	28350	20240419	183.25	125900	-36.22	20241111	28350	183.25	20240419	125900	-36.22	20241111	28350	183.25	20240419	1.48	N	310210	500	91 억		798246	N	N	109	N	00	N
3	20241205	151041	57	100.00	KSQ150		제약	N	N	N	N		N	79900	-1100	5	-1.36	12085985500	150359	41.63	81200	81600	78400	105300	56700	81000	80380.76	4.35	0	-16942	87533	84266	81533	78266	75533	82900	76900	92	24300	500	56700	100	1	18356592	14667	-35.59	17.05	12	0.82	-2245.00	4685.00	125900	20241111	-36.54	28350	20240419	181.83	125900	-36.54	20241111	28350	181.83	20240419	125900	-36.54	20241111	28350	181.83	20240419	1.48	N	310210	500	91 억		798246	N	N	239	N	00	N
4	20241205	141026	57	100.00	KSQ150		제약	N	N	N	N		N	81100	100	2	0.12	9225912600	114731	31.76	81200	81600	78400	105300	56700	81000	80413.30	4.35	0	-8437	87533	84266	81533	78266	75533	82900	76900	92	24300	500	56700	100	1	18356592	14887	-36.12	17.31	12	0.63	-2245.00	4685.00	125900	20241111	-35.58	28350	20240419	186.07	125900	-35.58	20241111	28350	186.07	20240419	125900	-35.58	20241111	28350	186.07	20240419	1.48	N	310210	500	91 억		798246	N	N	239	N	00	N
5	20241205	131037	57	100.00	KSQ150		제약	N	N	N	N		N	80900	-100	5	-0.12	8379459600	104288	28.87	81200	81600	78400	105300	56700	81000	80349.07	4.35	0	-10876	87533	84266	81533	78266	75533	82900	76900	92	24300	500	56700	100	1	18356592	14850	-36.04	17.27	12	0.57	-2245.00	4685.00	125900	20241111	-35.74	28350	20240419	185.36	125900	-35.74	20241111	28350	185.36	20240419	125900	-35.74	20241111	28350	185.36	20240419	1.48	N	310210	500	91 억		798246	N	N	239	N	00	N
6	20241205	121036	57	100.00	KSQ150		제약	N	N	N	N		N	80700	-300	5	-0.37	7454599800	92863	25.71	81200	81600	78400	105300	56700	81000	80275.05	4.35	0	-9998	87533	84266	81533	78266	75533	82900	76900	92	24300	500	56700	100	1	18356592	14814	-35.95	17.23	12	0.51	-2245.00	4685.00	125900	20241111	-35.90	28350	20240419	184.66	125900	-35.90	20241111	28350	184.66	20240419	125900	-35.90	20241111	28350	184.66	20240419	1.48	N	310210	500	91 억		798246	N	N	239	N	00	N
7	20241205	111035	57	100.00	KSQ150		제약	N	N	N	N		N	80700	-300	5	-0.37	5857838200	73093	20.24	81200	81600	78400	105300	56700	81000	80141.98	4.35	0	-13913	87533	84266	81533	78266	75533	82900	76900	92	24300	500	56700	100	1	18356592	14814	-35.95	17.23	12	0.40	-2245.00	4685.00	125900	20241111	-35.90	28350	20240419	184.66	125900	-35.90	20241111	28350	184.66	20240419	125900	-35.90	20241111	28350	184.66	20240419	1.48	N	310210	500	91 억		798246	N	N	239	N	00	N
8	20241205	101033	57	100.00	KSQ150		제약	N	N	N	N		N	80200	-800	5	-0.99	4640441200	57996	16.06	81200	81500	78400	105300	56700	81000	80012.72	4.35	0	-15025	87533	84266	81533	78266	75533	82900	76900	92	24300	500	56700	100	1	18356592	14722	-35.72	17.12	12	0.32	-2245.00	4685.00	125900	20241111	-36.30	28350	20240419	182.89	125900	-36.30	20241111	28350	182.89	20240419	125900	-36.30	20241111	28350	182.89	20240419	1.48	N	310210	500	91 억		798246	N	N	239	N	00	N
9	20241205	091040	57	100.00	KSQ150		제약	N	N	N	N		N	79200	-1800	5	-2.22	1653263400	20703	5.73	81200	81300	78900	105300	56700	81000	79854.90	4.35	0	-6958	87533	84266	81533	78266	75533	82900	76900	92	24300	500	56700	100	1	18356592	14538	-35.28	16.91	12	0.11	-2245.00	4685.00	125900	20241111	-37.09	28350	20240419	179.37	125900	-37.09	20241111	28350	179.37	20240419	125900	-37.09	20241111	28350	179.37	20240419	1.48	N	310210	500	91 억		798246	N	N	239	N	00	N
10	20241204	161016	57	100.00	KSQ150		제약	N	N	N	N		N	81000	-4600	5	-5.37	29364108500	360243	72.43	83000	84800	78800	111200	60000	85600	81511.99	4.59	0	-45121	92866	89232	82166	78532	71466	91050	80350	92	25600	500	59920	100	1	18356592	14869	-36.08	17.29	12	1.96	-2245.00	4685.00	125900	20241111	-35.66	28350	20240419	185.71	125900	-35.66	20241111	28350	185.71	20240419	125900	-35.66	20241111	28350	185.71	20240419	1.58	N	310210	500	91 억		841650	N	N	239	N	00	N
11	20241204	151018	57	100.00	KSQ150		제약	N	N	N	N		N	81000	-4600	5	-5.37	28758403200	352772	70.93	83000	84800	78800	111200	60000	85600	81521.21	4.59	0	-43047	92866	89232	82166	78532	71466	91050	80350	92	25600	500	59920	100	1	18356592	14869	-36.08	17.29	12	1.92	-2245.00	4685.00	125900	20241111	-35.66	28350	20240419	185.71	125900	-35.66	20241111	28350	185.71	20240419	125900	-35.66	20241111	28350	185.71	20240419	1.58	N	310210	500	91 억		841650	N	N	2578	N	00	N
12	20241204	141020	57	100.00	KSQ150		제약	N	N	N	N		N	80500	-5100	5	-5.96	26616494500	326226	65.59	83000	84800	78800	111200	60000	85600	81589.11	4.59	0	-40820	92866	89232	82166	78532	71466	91050	80350	92	25600	500	59920	100	1	18356592	14777	-35.86	17.18	12	1.78	-2245.00	4685.00	125900	20241111	-36.06	28350	20240419	183.95	125900	-36.06	20241111	28350	183.95	20240419	125900	-36.06	20241111	28350	183.95	20240419	1.58	N	310210	500	91 억		841650	N	N	2578	N	00	N
13	20241204	131012	57	100.00	KSQ150		제약	N	N	N	N		N	83100	-2500	5	-2.92	23986775600	293961	59.10	83000	84800	78800	111200	60000	85600	81598.48	4.59	0	-38232	92866	89232	82166	78532	71466	91050	80350	92	25600	500	59920	100	1	18356592	15254	-37.02	17.74	12	1.60	-2245.00	4685.00	125900	20241111	-34.00	28350	20240419	193.12	125900	-34.00	20241111	28350	193.12	20240419	125900	-34.00	20241111	28350	193.12	20240419	1.58	N	310210	500	91 억		841650	N	N	2578	N	00	N
14	20241204	121008	57	100.00	KSQ150		제약	N	N	N	N		N	81700	-3900	5	-4.56	21573609400	264668	53.21	83000	84800	78800	111200	60000	85600	81511.95	4.59	0	-29178	92866	89232	82166	78532	71466	91050	80350	92	25600	500	59920	100	1	18356592	14997	-36.39	17.44	12	1.44	-2245.00	4685.00	125900	20241111	-35.11	28350	20240419	188.18	125900	-35.11	20241111	28350	188.18	20240419	125900	-35.11	20241111	28350	188.18	20240419	1.58	N	310210	500	91 억		841650	N	N	2578	N	00	N
15	20241204	111000	57	100.00	KSQ150		제약	N	N	N	N		N	80400	-5200	5	-6.07	19493929700	239049	48.06	83000	84800	78800	111200	60000	85600	81547.82	4.59	0	-22140	92866	89232	82166	78532	71466	91050	80350	92	25600	500	59920	100	1	18356592	14759	-35.81	17.16	12	1.30	-2245.00	4685.00	125900	20241111	-36.14	28350	20240419	183.60	125900	-36.14	20241111	28350	183.60	20240419	125900	-36.14	20241111	28350	183.60	20240419	1.58	N	310210	500	91 억		841650	N	N	2578	N	00	N
16	20241204	101001	57	100.00	KSQ150		제약	N	N	N	N		N	80600	-5000	5	-5.84	17620800100	215832	43.40	83000	84800	78800	111200	60000	85600	81641.26	4.59	0	-16969	92866	89232	82166	78532	71466	91050	80350	92	25600	500	59920	100	1	18356592	14795	-35.90	17.20	12	1.18	-2245.00	4685.00	125900	20241111	-35.98	28350	20240419	184.30	125900	-35.98	20241111	28350	184.30	20240419	125900	-35.98	20241111	28350	184.30	20240419	1.58	N	310210	500	91 억		841650	N	N	2578	N	00	N
17	20241204	091023	57	100.00	KSQ150		제약	N	N	N	N		N	83300	-2300	5	-2.69	5303181800	63996	12.87	83000	84200	81200	111200	60000	85600	82867.35	4.59	0	-5712	92866	89232	82166	78532	71466	91050	80350	92	25600	500	59920	100	1	18356592	15291	-37.10	17.78	12	0.35	-2245.00	4685.00	125900	20241111	-33.84	28350	20240419	193.83	125900	-33.84	20241111	28350	193.83	20240419	125900	-33.84	20241111	28350	193.83	20240419	1.58	N	310210	500	91 억		841650	N	N	2578	N	00	N
18	20241203	161105	57	100.00	KSQ150		제약	N	N	N	N		N	85600	11500	2	15.52	40002927500	494970	217.71	75700	85800	75100	96300	51900	74100	80816.15	4.60	0	-7014	79166	76632	73666	71132	68166	75150	69650	92	22200	500	51870	100	1	18356592	15713	-38.13	18.27	12	2.70	-2245.00	4685.00	125900	20241111	-32.01	28350	20240419	201.94	125900	-32.01	20241111	28350	201.94	20240419	125900	-32.01	20241111	28350	201.94	20240419	1.64	N	310210	500	91 억		843715	N	N	2578	N	00	N
19	20241203	151145	57	100.00	KSQ150		제약	N	N	N	N		N	84100	10000	2	13.50	38841487900	481269	211.68	75700	85800	75100	96300	51900	74100	80707.87	4.60	0	-10981	79166	76632	73666	71132	68166	75150	69650	92	22200	500	51870	100	1	18356592	15438	-37.46	17.95	12	2.62	-2245.00	4685.00	125900	20241111	-33.20	28350	20240419	196.65	125900	-33.20	20241111	28350	196.65	20240419	125900	-33.20	20241111	28350	196.65	20240419	1.64	N	310210	500	91 억		843715	N	N	90	N	00	N
20	20241203	141120	57	100.00	KSQ150		제약	N	N	N	N		N	84000	9900	2	13.36	34780680500	433411	190.63	75700	85200	75100	96300	51900	74100	80250.24	4.60	0	-7323	79166	76632	73666	71132	68166	75150	69650	92	22200	500	51870	100	1	18356592	15420	-37.42	17.93	12	2.36	-2245.00	4685.00	125900	20241111	-33.28	28350	20240419	196.30	125900	-33.28	20241111	28350	196.30	20240419	125900	-33.28	20241111	28350	196.30	20240419	1.64	N	310210	500	91 억		843715	N	N	90	N	00	N
21	20241203	131122	57	100.00	KSQ150		제약	N	N	N	N		N	84400	10300	2	13.90	32204437100	402934	177.23	75700	85100	75100	96300	51900	74100	79926.39	4.60	0	-3298	79166	76632	73666	71132	68166	75150	69650	92	22200	500	51870	100	1	18356592	15493	-37.59	18.01	12	2.20	-2245.00	4685.00	125900	20241111	-32.96	28350	20240419	197.71	125900	-32.96	20241111	28350	197.71	20240419	125900	-32.96	20241111	28350	197.71	20240419	1.64	N	310210	500	91 억		843715	N	N	90	N	00	N
22	20241203	121137	57	100.00	KSQ150		제약	N	N	N	N		N	83200	9100	2	12.28	28794382600	362434	159.41	75700	84200	75100	96300	51900	74100	79448.82	4.60	0	-4038	79166	76632	73666	71132	68166	75150	69650	92	22200	500	51870	100	1	18356592	15273	-37.06	17.76	12	1.97	-2245.00	4685.00	125900	20241111	-33.92	28350	20240419	193.47	125900	-33.92	20241111	28350	193.47	20240419	125900	-33.92	20241111	28350	193.47	20240419	1.64	N	310210	500	91 억		843715	N	N	90	N	00	N
23	20241203	111112	57	100.00	KSQ150		제약	N	N	N	N		N	83000	8900	2	12.01	26749274500	337882	148.61	75700	84200	75100	96300	51900	74100	79169.11	4.60	0	-1965	79166	76632	73666	71132	68166	75150	69650	92	22200	500	51870	100	1	18356592	15236	-36.97	17.72	12	1.84	-2245.00	4685.00	125900	20241111	-34.07	28350	20240419	192.77	125900	-34.07	20241111	28350	192.77	20240419	125900	-34.07	20241111	28350	192.77	20240419	1.64	N	310210	500	91 억		843715	N	N	90	N	00	N
24	20241203	101059	57	100.00	KSQ150		제약	N	N	N	N		N	79600	5500	2	7.42	19498912800	249723	109.84	75700	82700	75100	96300	51900	74100	78083.87	4.60	0	9656	79166	76632	73666	71132	68166	75150	69650	92	22200	500	51870	100	1	18356592	14612	-35.46	16.99	12	1.36	-2245.00	4685.00	125900	20241111	-36.78	28350	20240419	180.78	125900	-36.78	20241111	28350	180.78	20240419	125900	-36.78	20241111	28350	180.78	20240419	1.64	N	310210	500	91 억		843715	N	N	90	N	00	N
25	20241203	091050	57	100.00	KSQ150		제약	N	N	N	N		N	76300	2200	2	2.97	3939183100	51700	22.74	75700	77000	75100	96300	51900	74100	76197.44	4.60	0	11056	79166	76632	73666	71132	68166	75150	69650	92	22200	500	51870	100	1	18356592	14006	-33.99	16.29	12	0.28	-2245.00	4685.00	125900	20241111	-39.40	28350	20240419	169.14	125900	-39.40	20241111	28350	169.14	20240419	125900	-39.40	20241111	28350	169.14	20240419	1.64	N	310210	500	91 억		843715	N	N	90	N	00	N
26	20241202	161031	57	100.00	KSQ150		제약	N	N	N	N		N	74100	0	3	0.00	16631131100	225893	72.27	75600	76200	70700	96300	51900	74100	73623.32	4.44	0	29060	84100	79100	75800	70800	67500	77450	69150	92	22200	500	51870	100	1	18356592	13602	-33.01	15.82	12	1.23	-2245.00	4685.00	125900	20241111	-41.14	28350	20240419	161.38	125900	-41.14	20241111	28350	161.38	20240419	125900	-41.14	20241111	28350	161.38	20240419	1.64	N	310210	500	91 억		815714	N	N	90	N	00	N
27	20241202	151221	57	100.00	KSQ150		제약	N	N	N	N		N	74400	300	2	0.40	15931103700	216439	69.25	75600	76200	70700	96300	51900	74100	73605.51	4.44	0	25947	84100	79100	75800	70800	67500	77450	69150	92	22200	500	51870	100	1	18356592	13657	-33.14	15.88	12	1.18	-2245.00	4685.00	125900	20241111	-40.91	28350	20240419	162.43	125900	-40.91	20241111	28350	162.43	20240419	125900	-40.91	20241111	28350	162.43	20240419	1.64	N	310210	500	91 억		815714	N	N	81	N	00	N
28	20241202	141119	57	100.00	KSQ150		제약	N	N	N	N		N	73700	-400	5	-0.54	13913642100	189348	60.58	75600	76200	70700	96300	51900	74100	73481.85	4.44	0	26820	84100	79100	75800	70800	67500	77450	69150	92	22200	500	51870	100	1	18356592	13529	-32.83	15.73	12	1.03	-2245.00	4685.00	125900	20241111	-41.46	28350	20240419	159.96	125900	-41.46	20241111	28350	159.96	20240419	125900	-41.46	20241111	28350	159.96	20240419	1.64	N	310210	500	91 억		815714	N	N	81	N	00	N
29	20241202	131047	57	100.00	KSQ150		제약	N	N	N	N		N	74000	-100	5	-0.13	12956923100	176419	56.44	75600	76200	70700	96300	51900	74100	73444.03	4.44	0	27731	84100	79100	75800	70800	67500	77450	69150	92	22200	500	51870	100	1	18356592	13584	-32.96	15.80	12	0.96	-2245.00	4685.00	125900	20241111	-41.22	28350	20240419	161.02	125900	-41.22	20241111	28350	161.02	20240419	125900	-41.22	20241111	28350	161.02	20240419	1.64	N	310210	500	91 억		815714	N	N	81	N	00	N
30	20241202	121110	57	100.00	KSQ150		제약	N	N	N	N		N	74000	-100	5	-0.13	12323868400	167877	53.71	75600	76200	70700	96300	51900	74100	73410.11	4.44	0	24754	84100	79100	75800	70800	67500	77450	69150	92	22200	500	51870	100	1	18356592	13584	-32.96	15.80	12	0.91	-2245.00	4685.00	125900	20241111	-41.22	28350	20240419	161.02	125900	-41.22	20241111	28350	161.02	20240419	125900	-41.22	20241111	28350	161.02	20240419	1.64	N	310210	500	91 억		815714	N	N	81	N	00	N
31	20241202	111016	57	100.00	KSQ150		제약	N	N	N	N		N	74800	700	2	0.94	10887476400	148616	47.55	75600	76200	70700	96300	51900	74100	73259.11	4.44	0	23398	84100	79100	75800	70800	67500	77450	69150	92	22200	500	51870	100	1	18356592	13731	-33.32	15.97	12	0.81	-2245.00	4685.00	125900	20241111	-40.59	28350	20240419	163.84	125900	-40.59	20241111	28350	163.84	20240419	125900	-40.59	20241111	28350	163.84	20240419	1.64	N	310210	500	91 억		815714	N	N	81	N	00	N
32	20241202	101023	57	100.00	KSQ150		제약	N	N	N	N		N	71300	-2800	5	-3.78	7644222900	104141	33.32	75600	76200	70700	96300	51900	74100	73402.63	4.44	0	20580	84100	79100	75800	70800	67500	77450	69150	92	22200	500	51870	100	1	18356592	13088	-31.76	15.22	12	0.57	-2245.00	4685.00	125900	20241111	-43.37	28350	20240419	151.50	125900	-43.37	20241111	28350	151.50	20240419	125900	-43.37	20241111	28350	151.50	20240419	1.64	N	310210	500	91 억		815714	N	N	81	N	00	N
33	20241202	091019	57	100.00	KSQ150		제약	N	N	N	N		N	75000	900	2	1.21	2118981800	28216	9.03	75600	76200	74200	96300	51900	74100	75098.59	4.44	0	6224	84100	79100	75800	70800	67500	77450	69150	92	22200	500	51870	100	1	18356592	13767	-33.41	16.01	12	0.15	-2245.00	4685.00	125900	20241111	-40.43	28350	20240419	164.55	125900	-40.43	20241111	28350	164.55	20240419	125900	-40.43	20241111	28350	164.55	20240419	1.64	N	310210	500	91 억		815714	N	N	81	N	00	N