KissMeData/002690/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1300	-5	5	-0.38	17853169	13593	127.22	1370	1370	1285	1696	914	1305	1313.41	0.09	-385	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	264	-8.33	0.17	12	0.07	-156.00	7631.00	2020	20240115	-35.64	1280	20241204	1.56	2020	-35.64	20240115	1280	1.56	20241204	2020	-35.64	20240115	1280	1.56	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
3	20241205	150132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1305	0	3	0.00	17105966	13018	121.83	1370	1370	1285	1696	914	1305	1314.02	0.09	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	265	-8.37	0.17	12	0.06	-156.00	7631.00	2020	20240115	-35.40	1280	20241204	1.95	2020	-35.40	20240115	1280	1.95	20241204	2020	-35.40	20240115	1280	1.95	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
4	20241205	140132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1304	-1	5	-0.08	13496720	10233	95.77	1370	1370	1299	1696	914	1305	1318.94	0.09	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	265	-8.36	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.45	1280	20241204	1.88	2020	-35.45	20240115	1280	1.88	20241204	2020	-35.45	20240115	1280	1.88	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
5	20241205	130133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1309	4	2	0.31	12970742	9829	91.99	1370	1370	1301	1696	914	1305	1319.64	0.09	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	266	-8.39	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.20	1280	20241204	2.27	2020	-35.20	20240115	1280	2.27	20241204	2020	-35.20	20240115	1280	2.27	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
6	20241205	120133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1310	5	2	0.38	11566810	8755	81.94	1370	1370	1301	1696	914	1305	1321.17	0.09	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	266	-8.40	0.17	12	0.04	-156.00	7631.00	2020	20240115	-35.15	1280	20241204	2.34	2020	-35.15	20240115	1280	2.34	20241204	2020	-35.15	20240115	1280	2.34	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
7	20241205	110132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1303	-2	5	-0.15	10938296	8274	77.44	1370	1370	1301	1696	914	1305	1322.01	0.09	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	265	-8.35	0.17	12	0.04	-156.00	7631.00	2020	20240115	-35.50	1280	20241204	1.80	2020	-35.50	20240115	1280	1.80	20241204	2020	-35.50	20240115	1280	1.80	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
8	20241205	100132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1309	4	2	0.31	7460348	5616	52.56	1370	1370	1302	1696	914	1305	1328.41	0.09	16	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	266	-8.39	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.20	1280	20241204	2.27	2020	-35.20	20240115	1280	2.27	20241204	2020	-35.20	20240115	1280	2.27	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
9	20241205	090132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	65	2	4.98	637050	465	4.35	1370	1370	1370	1696	914	1305	1370.00	0.09	0	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	278	-8.78	0.18	12	0.00	-156.00	7631.00	2020	20240115	-32.18	1280	20241204	7.03	2020	-32.18	20240115	1280	7.03	20241204	2020	-32.18	20240115	1280	7.03	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
10	20241204	160130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1305	-22	5	-1.66	13881773	10684	46.48	1313	1325	1280	1725	929	1327	1299.21	0.09	-136	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.37	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.40	1280	20241204	1.95	2020	-35.40	20240115	1280	1.95	20241204	2020	-35.40	20240115	1280	1.95	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
11	20241204	150132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1304	-23	5	-1.73	13255434	10204	44.39	1313	1325	1280	1725	929	1327	1299.04	0.09	-8	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.36	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.45	1280	20241204	1.88	2020	-35.45	20240115	1280	1.88	20241204	2020	-35.45	20240115	1280	1.88	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
12	20241204	140131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1306	-21	5	-1.58	10874580	8368	36.40	1313	1325	1280	1725	929	1327	1299.54	0.09	94	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.37	0.17	12	0.04	-156.00	7631.00	2020	20240115	-35.35	1280	20241204	2.03	2020	-35.35	20240115	1280	2.03	20241204	2020	-35.35	20240115	1280	2.03	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
13	20241204	130131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1313	-14	5	-1.06	10134377	7802	33.94	1313	1325	1280	1725	929	1327	1298.95	0.09	217	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	267	-8.42	0.17	12	0.04	-156.00	7631.00	2020	20240115	-35.00	1280	20241204	2.58	2020	-35.00	20240115	1280	2.58	20241204	2020	-35.00	20240115	1280	2.58	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
14	20241204	120131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1303	-24	5	-1.81	9091694	6999	30.45	1313	1325	1280	1725	929	1327	1299.00	0.09	215	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.35	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.50	1280	20241204	1.80	2020	-35.50	20240115	1280	1.80	20241204	2020	-35.50	20240115	1280	1.80	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
15	20241204	110129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1304	-23	5	-1.73	8672725	6677	29.05	1313	1325	1280	1725	929	1327	1298.90	0.09	221	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.36	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.45	1280	20241204	1.88	2020	-35.45	20240115	1280	1.88	20241204	2020	-35.45	20240115	1280	1.88	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
16	20241204	100131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1313	-14	5	-1.06	7188590	5531	24.06	1313	1325	1280	1725	929	1327	1299.69	0.09	233	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	267	-8.42	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.00	1280	20241204	2.58	2020	-35.00	20240115	1280	2.58	20241204	2020	-35.00	20240115	1280	2.58	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
17	20241204	090132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1310	-17	5	-1.28	322755	246	1.07	1313	1313	1310	1725	929	1327	1312.01	0.09	76	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	266	-8.40	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.15	1310	20241204	0.00	2020	-35.15	20240115	1310	0.00	20241204	2020	-35.15	20240115	1310	0.00	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
18	20241203	160134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1327	8	2	0.61	30286321	22985	134.11	1320	1330	1310	1714	924	1319	1317.66	0.09	-487	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	269	-8.51	0.17	12	0.11	-156.00	7631.00	2020	20240115	-34.31	1310	20241203	1.30	2020	-34.31	20240115	1310	1.30	20241203	2020	-34.31	20240115	1310	1.30	20241203	0.43	N	002690	500	101 억	17683	N	N	1	N	N
19	20241203	150135	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1330	11	2	0.83	29736943	22571	131.69	1320	1330	1310	1714	924	1319	1317.48	0.09	-485	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	270	-8.53	0.17	12	0.11	-156.00	7631.00	2020	20240115	-34.16	1310	20241203	1.53	2020	-34.16	20240115	1310	1.53	20241203	2020	-34.16	20240115	1310	1.53	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
20	20241203	140134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1320	1	2	0.08	28130832	21357	124.61	1320	1323	1310	1714	924	1319	1317.17	0.09	-478	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	268	-8.46	0.17	12	0.11	-156.00	7631.00	2020	20240115	-34.65	1310	20241203	0.76	2020	-34.65	20240115	1310	0.76	20241203	2020	-34.65	20240115	1310	0.76	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
21	20241203	130134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1320	1	2	0.08	26759136	20318	118.55	1320	1323	1310	1714	924	1319	1317.02	0.09	-458	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	268	-8.46	0.17	12	0.10	-156.00	7631.00	2020	20240115	-34.65	1310	20241203	0.76	2020	-34.65	20240115	1310	0.76	20241203	2020	-34.65	20240115	1310	0.76	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
22	20241203	120138	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1317	-2	5	-0.15	20359324	15466	90.24	1320	1323	1310	1714	924	1319	1316.39	0.09	-444	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	267	-8.44	0.17	12	0.08	-156.00	7631.00	2020	20240115	-34.80	1310	20241203	0.53	2020	-34.80	20240115	1310	0.53	20241203	2020	-34.80	20240115	1310	0.53	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
23	20241203	110132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1319	0	3	0.00	19642194	14922	87.06	1320	1323	1310	1714	924	1319	1316.32	0.09	-134	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	268	-8.46	0.17	12	0.07	-156.00	7631.00	2020	20240115	-34.70	1310	20241203	0.69	2020	-34.70	20240115	1310	0.69	20241203	2020	-34.70	20240115	1310	0.69	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
24	20241203	100131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1321	2	2	0.15	14064818	10693	62.39	1320	1323	1310	1714	924	1319	1315.33	0.09	-134	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	268	-8.47	0.17	12	0.05	-156.00	7631.00	2020	20240115	-34.60	1310	20241203	0.84	2020	-34.60	20240115	1310	0.84	20241203	2020	-34.60	20240115	1310	0.84	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
25	20241203	090132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1323	4	2	0.30	862727	656	3.83	1320	1323	1313	1714	924	1319	1315.13	0.09	0	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	269	-8.48	0.17	12	0.00	-156.00	7631.00	2020	20240115	-34.50	1313	20241203	0.76	2020	-34.50	20240115	1313	0.76	20241203	2020	-34.50	20240115	1313	0.76	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
26	20241202	160129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1319	-27	5	-2.01	22733983	17133	182.48	1333	1355	1319	1749	943	1346	1327.10	0.09	-86	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	268	-8.46	0.17	12	0.08	-156.00	7631.00	2020	20240115	-34.70	1319	20241202	0.00	2020	-34.70	20240115	1319	0.00	20241202	2020	-34.70	20240115	1319	0.00	20241202	0.43	N	002690	500	101 억	17770	N	N	0	N	N
27	20241202	150132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1327	-19	5	-1.41	11491747	8613	91.74	1333	1355	1327	1749	943	1346	1334.23	0.09	36	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	269	-8.51	0.17	12	0.04	-156.00	7631.00	2020	20240115	-34.31	1319	20241126	0.61	2020	-34.31	20240115	1319	0.61	20241126	2020	-34.31	20240115	1319	0.61	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
28	20241202	140132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1330	-16	5	-1.19	10173541	7620	81.16	1333	1355	1328	1749	943	1346	1335.11	0.09	43	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	270	-8.53	0.17	12	0.04	-156.00	7631.00	2020	20240115	-34.16	1319	20241126	0.83	2020	-34.16	20240115	1319	0.83	20241126	2020	-34.16	20240115	1319	0.83	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
29	20241202	130134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1335	-11	5	-0.82	10166891	7615	81.11	1333	1355	1328	1749	943	1346	1335.11	0.09	43	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	271	-8.56	0.17	12	0.04	-156.00	7631.00	2020	20240115	-33.91	1319	20241126	1.21	2020	-33.91	20240115	1319	1.21	20241126	2020	-33.91	20240115	1319	1.21	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
30	20241202	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1341	-5	5	-0.37	6348037	4757	50.67	1333	1355	1328	1749	943	1346	1334.46	0.09	43	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	272	-8.60	0.18	12	0.02	-156.00	7631.00	2020	20240115	-33.61	1319	20241126	1.67	2020	-33.61	20240115	1319	1.67	20241126	2020	-33.61	20240115	1319	1.67	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
31	20241202	110129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1341	-5	5	-0.37	2595282	1948	20.75	1333	1355	1330	1749	943	1346	1332.28	0.09	-30	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	272	-8.60	0.18	12	0.01	-156.00	7631.00	2020	20240115	-33.61	1319	20241126	1.67	2020	-33.61	20240115	1319	1.67	20241126	2020	-33.61	20240115	1319	1.67	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
32	20241202	100130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1341	-5	5	-0.37	2385070	1790	19.06	1333	1355	1330	1749	943	1346	1332.44	0.09	-30	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	272	-8.60	0.18	12	0.01	-156.00	7631.00	2020	20240115	-33.61	1319	20241126	1.67	2020	-33.61	20240115	1319	1.67	20241126	2020	-33.61	20240115	1319	1.67	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
33	20241202	090131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1350	4	2	0.30	930690	698	7.43	1333	1355	1333	1749	943	1346	1333.37	0.09	1	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	274	-8.65	0.18	12	0.00	-156.00	7631.00	2020	20240115	-33.17	1319	20241126	2.35	2020	-33.17	20240115	1319	2.35	20241126	2020	-33.17	20240115	1319	2.35	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History