KissMeData/002990/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	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	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	2800	-120	5	-4.11	388659680	137481	80.29	2915	2915	2780	3795	2045	2920	2827.04	0.49	-28853	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1035	93.33	0.22	12	0.37	30.00	12912.00	5660	20231211	-50.53	2680	20241119	4.48	5280	-46.97	20240201	2680	4.48	20241119	5660	-50.53	20231211	2680	4.48	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
3	20241205	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	2780	-140	5	-4.79	372055300	131534	76.82	2915	2915	2780	3795	2045	2920	2828.59	0.49	-28162	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1027	92.67	0.22	12	0.36	30.00	12912.00	5660	20231211	-50.88	2680	20241119	3.73	5280	-47.35	20240201	2680	3.73	20241119	5660	-50.88	20231211	2680	3.73	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
4	20241205	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	2810	-110	5	-3.77	341361895	120538	70.40	2915	2915	2790	3795	2045	2920	2831.99	0.49	-25627	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1038	93.67	0.22	12	0.33	30.00	12912.00	5660	20231211	-50.35	2680	20241119	4.85	5280	-46.78	20240201	2680	4.85	20241119	5660	-50.35	20231211	2680	4.85	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
5	20241205	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	2810	-110	5	-3.77	260377385	91611	53.50	2915	2915	2805	3795	2045	2920	2842.21	0.49	-12463	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1038	93.67	0.22	12	0.25	30.00	12912.00	5660	20231211	-50.35	2680	20241119	4.85	5280	-46.78	20240201	2680	4.85	20241119	5660	-50.35	20231211	2680	4.85	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
6	20241205	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	2830	-90	5	-3.08	198011385	69455	40.56	2915	2915	2820	3795	2045	2920	2850.93	0.49	-10745	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1046	94.33	0.22	12	0.19	30.00	12912.00	5660	20231211	-50.00	2680	20241119	5.60	5280	-46.40	20240201	2680	5.60	20241119	5660	-50.00	20231211	2680	5.60	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
7	20241205	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	2835	-85	5	-2.91	187850630	65861	38.46	2915	2915	2820	3795	2045	2920	2852.23	0.49	-9677	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1048	94.50	0.22	12	0.18	30.00	12912.00	5660	20231211	-49.91	2680	20241119	5.78	5280	-46.31	20240201	2680	5.78	20241119	5660	-49.91	20231211	2680	5.78	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
8	20241205	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	2850	-70	5	-2.40	130566290	45649	26.66	2915	2915	2835	3795	2045	2920	2860.22	0.49	-8072	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1053	95.00	0.22	12	0.12	30.00	12912.00	5660	20231211	-49.65	2680	20241119	6.34	5280	-46.02	20240201	2680	6.34	20241119	5660	-49.65	20231211	2680	6.34	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
9	20241205	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	2910	-10	5	-0.34	1317290	452	0.26	2915	2915	2910	3795	2045	2920	2914.36	0.49	-107	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1075	97.00	0.23	12	0.00	30.00	12912.00	5660	20231211	-48.59	2680	20241119	8.58	5280	-44.89	20240201	2680	8.58	20241119	5660	-48.59	20231211	2680	8.58	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
10	20241204	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	2920	-10	5	-0.34	491182510	170669	106.50	2830	3050	2820	3805	2055	2930	2877.98	0.48	4253	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1079	97.33	0.23	12	0.46	30.00	12912.00	5660	20231211	-48.41	2680	20241119	8.96	5280	-44.70	20240201	2680	8.96	20241119	5660	-48.41	20231211	2680	8.96	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
11	20241204	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	2875	-55	5	-1.88	385598815	134547	83.96	2830	2925	2820	3805	2055	2930	2865.90	0.48	6846	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1062	95.83	0.22	12	0.36	30.00	12912.00	5660	20231211	-49.20	2680	20241119	7.28	5280	-45.55	20240201	2680	7.28	20241119	5660	-49.20	20231211	2680	7.28	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
12	20241204	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	2840	-90	5	-3.07	300272395	104577	65.26	2830	2925	2820	3805	2055	2930	2871.30	0.48	-2768	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1049	94.67	0.22	12	0.28	30.00	12912.00	5660	20231211	-49.82	2680	20241119	5.97	5280	-46.21	20240201	2680	5.97	20241119	5660	-49.82	20231211	2680	5.97	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
13	20241204	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	2870	-60	5	-2.05	235592290	81957	51.14	2830	2925	2820	3805	2055	2930	2874.58	0.48	-231	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1061	95.67	0.22	12	0.22	30.00	12912.00	5660	20231211	-49.29	2680	20241119	7.09	5280	-45.64	20240201	2680	7.09	20241119	5660	-49.29	20231211	2680	7.09	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
14	20241204	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	2890	-40	5	-1.37	212250315	73824	46.07	2830	2925	2820	3805	2055	2930	2875.09	0.48	2093	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1068	96.33	0.22	12	0.20	30.00	12912.00	5660	20231211	-48.94	2680	20241119	7.84	5280	-45.27	20240201	2680	7.84	20241119	5660	-48.94	20231211	2680	7.84	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
15	20241204	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	2895	-35	5	-1.19	186907835	65028	40.58	2830	2925	2820	3805	2055	2930	2874.27	0.48	2456	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1070	96.50	0.22	12	0.18	30.00	12912.00	5660	20231211	-48.85	2680	20241119	8.02	5280	-45.17	20240201	2680	8.02	20241119	5660	-48.85	20231211	2680	8.02	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
16	20241204	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	2900	-30	5	-1.02	148958290	51908	32.39	2830	2925	2820	3805	2055	2930	2869.66	0.48	4629	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1072	96.67	0.22	12	0.14	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
17	20241204	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	2825	-105	5	-3.58	36652145	12947	8.08	2830	2845	2825	3805	2055	2930	2830.94	0.48	1371	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1044	94.17	0.22	12	0.04	30.00	12912.00	5660	20231211	-50.09	2680	20241119	5.41	5280	-46.50	20240201	2680	5.41	20241119	5660	-50.09	20231211	2680	5.41	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
18	20241203	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	2930	30	2	1.03	464982380	159582	69.05	2900	2980	2820	3770	2030	2900	2913.75	0.45	-993	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1083	97.67	0.23	12	0.43	30.00	12912.00	5660	20231211	-48.23	2680	20241119	9.33	5280	-44.51	20240201	2680	9.33	20241119	5660	-48.23	20231211	2680	9.33	20241119	0.11	N	002990	5000	1847 억	164688	N	N	1	N	N
19	20241203	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	2935	35	2	1.21	454498585	155994	67.50	2900	2980	2820	3770	2030	2900	2913.56	0.45	-1574	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1085	97.83	0.23	12	0.42	30.00	12912.00	5660	20231211	-48.14	2680	20241119	9.51	5280	-44.41	20240201	2680	9.51	20241119	5660	-48.14	20231211	2680	9.51	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
20	20241203	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	2910	10	2	0.34	421189510	144581	62.56	2900	2980	2820	3770	2030	2900	2913.17	0.45	-3200	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1075	97.00	0.23	12	0.39	30.00	12912.00	5660	20231211	-48.59	2680	20241119	8.58	5280	-44.89	20240201	2680	8.58	20241119	5660	-48.59	20231211	2680	8.58	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
21	20241203	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	2935	35	2	1.21	371438015	127538	55.19	2900	2980	2820	3770	2030	2900	2912.37	0.45	-4340	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1085	97.83	0.23	12	0.35	30.00	12912.00	5660	20231211	-48.14	2680	20241119	9.51	5280	-44.41	20240201	2680	9.51	20241119	5660	-48.14	20231211	2680	9.51	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
22	20241203	120142	57	100.00	KOSPI	건설업	N	N	N	N	N	2905	5	2	0.17	335714680	115381	49.92	2900	2980	2820	3770	2030	2900	2909.62	0.45	-1816	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1074	96.83	0.22	12	0.31	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
23	20241203	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	2900	0	3	0.00	305631885	105031	45.45	2900	2980	2820	3770	2030	2900	2909.92	0.45	-1388	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1072	96.67	0.22	12	0.28	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
24	20241203	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	2950	50	2	1.72	205668590	71030	30.73	2900	2950	2820	3770	2030	2900	2895.52	0.45	-4192	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1090	98.33	0.23	12	0.19	30.00	12912.00	5660	20231211	-47.88	2680	20241119	10.07	5280	-44.13	20240201	2680	10.07	20241119	5660	-47.88	20231211	2680	10.07	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
25	20241203	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	2905	5	2	0.17	3648375	1258	0.54	2900	2910	2900	3770	2030	2900	2900.14	0.45	-100	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1074	96.83	0.22	12	0.00	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
26	20241202	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	2900	-10	5	-0.34	678892645	230783	45.90	2980	3065	2880	3780	2040	2910	2941.72	0.57	-49177	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1072	96.67	0.22	12	0.62	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
27	20241202	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	2905	-5	5	-0.17	650908535	221153	43.99	2980	3065	2880	3780	2040	2910	2943.25	0.57	-46907	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1074	96.83	0.22	12	0.60	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
28	20241202	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	2915	5	2	0.17	623806020	211828	42.13	2980	3065	2880	3780	2040	2910	2944.87	0.57	-44182	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1077	97.17	0.23	12	0.57	30.00	12912.00	5660	20231211	-48.50	2680	20241119	8.77	5280	-44.79	20240201	2680	8.77	20241119	5660	-48.50	20231211	2680	8.77	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
29	20241202	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	2910	0	3	0.00	589403740	200012	39.78	2980	3065	2880	3780	2040	2910	2946.84	0.57	-38949	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1075	97.00	0.23	12	0.54	30.00	12912.00	5660	20231211	-48.59	2680	20241119	8.58	5280	-44.89	20240201	2680	8.58	20241119	5660	-48.59	20231211	2680	8.58	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
30	20241202	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	2900	-10	5	-0.34	552194540	187287	37.25	2980	3065	2880	3780	2040	2910	2948.39	0.57	-33778	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1072	96.67	0.22	12	0.51	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
31	20241202	110132	57	100.00	KOSPI	건설업	N	N	N	N	N	2920	10	2	0.34	465400665	157291	31.29	2980	3065	2900	3780	2040	2910	2958.85	0.57	-27778	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1079	97.33	0.23	12	0.43	30.00	12912.00	5660	20231211	-48.41	2680	20241119	8.96	5280	-44.70	20240201	2680	8.96	20241119	5660	-48.41	20231211	2680	8.96	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
32	20241202	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	2955	45	2	1.55	344794175	115899	23.05	2980	3065	2920	3780	2040	2910	2974.95	0.57	-17224	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1092	98.50	0.23	12	0.31	30.00	12912.00	5660	20231211	-47.79	2680	20241119	10.26	5280	-44.03	20240201	2680	10.26	20241119	5660	-47.79	20231211	2680	10.26	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
33	20241202	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	2985	75	2	2.58	30525565	10240	2.04	2980	3000	2950	3780	2040	2910	2981.01	0.57	-2873	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1103	99.50	0.23	12	0.03	30.00	12912.00	5660	20231211	-47.26	2680	20241119	11.38	5280	-43.47	20240201	2680	11.38	20241119	5660	-47.26	20231211	2680	11.38	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History