KissMeData/001290/price/prices-20250701.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	20250714	160117	57	100.00	KOSPI		증권	N	N	N	N		N	831	-7	5	-0.84	1470327900	1769811	39.60	845	856	812	1089	587	838	830.78	1.52	0	-29776	879	858	828	807	777	869	818	1096	251	1000	550	1	1	108337120	900	-1.90	0.49	12	1.63	-437.00	1703.00	950	20250710	-12.53	397	20250409	109.32	950	-12.53	20250710	397	109.32	20250409	950	-12.53	20250710	397	109.32	20250409	0.48	Y	001290	1000	1096 억		1649068	N	N	320	N	00	N
3	20250714	150116	57	100.00	KOSPI		증권	N	N	N	N		N	834	-4	5	-0.48	1414729456	1703014	38.11	845	856	812	1089	587	838	830.72	1.52	0	-34975	879	858	828	807	777	869	818	1096	251	1000	550	1	1	108337120	904	-1.91	0.49	12	1.57	-437.00	1703.00	950	20250710	-12.21	397	20250409	110.08	950	-12.21	20250710	397	110.08	20250409	950	-12.21	20250710	397	110.08	20250409	0.48	Y	001290	1000	1096 억		1649068	N	N	320	N	00	N
4	20250714	140117	57	100.00	KOSPI		증권	N	N	N	N		N	847	9	2	1.07	1316673591	1585838	35.49	845	856	812	1089	587	838	830.27	1.52	0	-41906	879	858	828	807	777	869	818	1096	251	1000	550	1	1	108337120	918	-1.94	0.50	12	1.46	-437.00	1703.00	950	20250710	-10.84	397	20250409	113.35	950	-10.84	20250710	397	113.35	20250409	950	-10.84	20250710	397	113.35	20250409	0.48	Y	001290	1000	1096 억		1649068	N	N	320	N	00	N
5	20250714	130118	57	100.00	KOSPI		증권	N	N	N	N		N	834	-4	5	-0.48	980308649	1187968	26.58	845	852	812	1089	587	838	825.19	1.52	0	-2887	879	858	828	807	777	869	818	1096	251	1000	550	1	1	108337120	904	-1.91	0.49	12	1.10	-437.00	1703.00	950	20250710	-12.21	397	20250409	110.08	950	-12.21	20250710	397	110.08	20250409	950	-12.21	20250710	397	110.08	20250409	0.48	Y	001290	1000	1096 억		1649068	N	N	320	N	00	N
6	20250714	120117	57	100.00	KOSPI		증권	N	N	N	N		N	826	-12	5	-1.43	816598230	991898	22.20	845	852	812	1089	587	838	823.26	1.52	0	18833	879	858	828	807	777	869	818	1096	251	1000	550	1	1	108337120	895	-1.89	0.49	12	0.92	-437.00	1703.00	950	20250710	-13.05	397	20250409	108.06	950	-13.05	20250710	397	108.06	20250409	950	-13.05	20250710	397	108.06	20250409	0.48	Y	001290	1000	1096 억		1649068	N	N	320	N	00	N
7	20250714	110117	57	100.00	KOSPI		증권	N	N	N	N		N	824	-14	5	-1.67	663792562	805896	18.03	845	852	812	1089	587	838	823.66	1.52	0	4411	879	858	828	807	777	869	818	1096	251	1000	550	1	1	108337120	893	-1.89	0.48	12	0.74	-437.00	1703.00	950	20250710	-13.26	397	20250409	107.56	950	-13.26	20250710	397	107.56	20250409	950	-13.26	20250710	397	107.56	20250409	0.48	Y	001290	1000	1096 억		1649068	N	N	320	N	00	N
8	20250714	100117	57	100.00	KOSPI		증권	N	N	N	N		N	819	-19	5	-2.27	504258118	611551	13.69	845	852	812	1089	587	838	824.55	1.52	0	54331	879	858	828	807	777	869	818	1096	251	1000	550	1	1	108337120	887	-1.87	0.48	12	0.56	-437.00	1703.00	950	20250710	-13.79	397	20250409	106.30	950	-13.79	20250710	397	106.30	20250409	950	-13.79	20250710	397	106.30	20250409	0.48	Y	001290	1000	1096 억		1649068	N	N	320	N	00	N
9	20250714	090117	57	100.00	KOSPI		증권	N	N	N	N		N	844	6	2	0.72	43909057	51860	1.16	845	852	843	1089	587	838	846.74	1.52	0	-6821	879	858	828	807	777	869	818	1096	251	1000	550	1	1	108337120	914	-1.93	0.50	12	0.05	-437.00	1703.00	950	20250710	-11.16	397	20250409	112.59	950	-11.16	20250710	397	112.59	20250409	950	-11.16	20250710	397	112.59	20250409	0.48	Y	001290	1000	1096 억		1649068	N	N	320	N	00	N