KissMeData/001290/price/prices-20250601.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	20250625	160117	57	100.00	KOSPI		증권	N	N	N	N		N	737	2	2	0.27	885462263	1209425	106.73	747	769	714	955	515	735	732.13	0.87	0	138380	763	748	735	720	707	756	728	1096	220	1000	510	1	1	108337120	798	-1.69	0.43	12	1.12	-437.00	1703.00	910	20250610	-19.01	397	20250409	85.64	910	-19.01	20250610	397	85.64	20250409	910	-19.01	20250610	397	85.64	20250409	0.44	Y	001290	1000	1096 억		947402	N	N	367	N	00	N
3	20250625	150117	57	100.00	KOSPI		증권	N	N	N	N		N	737	2	2	0.27	860748519	1175769	103.76	747	769	714	955	515	735	732.07	0.87	0	144644	763	748	735	720	707	756	728	1096	220	1000	510	1	1	108337120	798	-1.69	0.43	12	1.09	-437.00	1703.00	910	20250610	-19.01	397	20250409	85.64	910	-19.01	20250610	397	85.64	20250409	910	-19.01	20250610	397	85.64	20250409	0.44	Y	001290	1000	1096 억		947402	N	N	367	N	00	N
4	20250625	140118	57	100.00	KOSPI		증권	N	N	N	N		N	729	-6	5	-0.82	783655010	1070319	94.45	747	769	714	955	515	735	732.17	0.87	0	152786	763	748	735	720	707	756	728	1096	220	1000	510	1	1	108337120	790	-1.67	0.43	12	0.99	-437.00	1703.00	910	20250610	-19.89	397	20250409	83.63	910	-19.89	20250610	397	83.63	20250409	910	-19.89	20250610	397	83.63	20250409	0.44	Y	001290	1000	1096 억		947402	N	N	367	N	00	N
5	20250625	130117	57	100.00	KOSPI		증권	N	N	N	N		N	731	-4	5	-0.54	729923856	996726	87.96	747	769	714	955	515	735	732.32	0.87	0	169821	763	748	735	720	707	756	728	1096	220	1000	510	1	1	108337120	792	-1.67	0.43	12	0.92	-437.00	1703.00	910	20250610	-19.67	397	20250409	84.13	910	-19.67	20250610	397	84.13	20250409	910	-19.67	20250610	397	84.13	20250409	0.44	Y	001290	1000	1096 억		947402	N	N	367	N	00	N
6	20250625	120117	57	100.00	KOSPI		증권	N	N	N	N		N	733	-2	5	-0.27	420135121	580436	51.22	747	751	714	955	515	735	723.83	0.87	0	112393	763	748	735	720	707	756	728	1096	220	1000	510	1	1	108337120	794	-1.68	0.43	12	0.54	-437.00	1703.00	910	20250610	-19.45	397	20250409	84.63	910	-19.45	20250610	397	84.63	20250409	910	-19.45	20250610	397	84.63	20250409	0.44	Y	001290	1000	1096 억		947402	N	N	367	N	00	N
7	20250625	110117	57	100.00	KOSPI		증권	N	N	N	N		N	726	-9	5	-1.22	376333796	520272	45.91	747	751	714	955	515	735	723.34	0.87	0	127467	763	748	735	720	707	756	728	1096	220	1000	510	1	1	108337120	787	-1.66	0.43	12	0.48	-437.00	1703.00	910	20250610	-20.22	397	20250409	82.87	910	-20.22	20250610	397	82.87	20250409	910	-20.22	20250610	397	82.87	20250409	0.44	Y	001290	1000	1096 억		947402	N	N	367	N	00	N
8	20250625	100117	57	100.00	KOSPI		증권	N	N	N	N		N	720	-15	5	-2.04	311644963	430880	38.02	747	751	714	955	515	735	723.28	0.87	0	109014	763	748	735	720	707	756	728	1096	220	1000	510	1	1	108337120	780	-1.65	0.42	12	0.40	-437.00	1703.00	910	20250610	-20.88	397	20250409	81.36	910	-20.88	20250610	397	81.36	20250409	910	-20.88	20250610	397	81.36	20250409	0.44	Y	001290	1000	1096 억		947402	N	N	367	N	00	N
9	20250625	090117	57	100.00	KOSPI		증권	N	N	N	N		N	731	-4	5	-0.54	15431702	20744	1.83	747	751	730	955	515	735	743.91	0.87	0	-10579	763	748	735	720	707	756	728	1096	220	1000	510	1	1	108337120	792	-1.67	0.43	12	0.02	-437.00	1703.00	910	20250610	-19.67	397	20250409	84.13	910	-19.67	20250610	397	84.13	20250409	910	-19.67	20250610	397	84.13	20250409	0.44	Y	001290	1000	1096 억		947402	N	N	367	N	00	N