KissMeData/001750/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	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	21000	-700	5	-3.23	3487958600	165956	47.74	21350	21400	20550	28200	15200	21700	21017.38	12.31	0	19362	22833	22266	21783	21216	20733	22025	20975	636	6500	5000	15190	50	1	12728534	2673	7.17	0.54	12	1.30	2927.00	38834.00	24800	20250710	-15.32	11150	20240702	88.34	24800	-15.32	20250710	11300	85.84	20250313	24800	-15.32	20250710	11300	85.84	20250313	1.60	Y	001750	5000	636 억		1567477	N	N	1645	N	00	N
3	20250714	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	21000	-700	5	-3.23	3234496475	153889	44.26	21350	21400	20550	28200	15200	21700	21018.37	12.31	0	21120	22833	22266	21783	21216	20733	22025	20975	636	6500	5000	15190	50	1	12728534	2673	7.17	0.54	12	1.21	2927.00	38834.00	24800	20250710	-15.32	11150	20240702	88.34	24800	-15.32	20250710	11300	85.84	20250313	24800	-15.32	20250710	11300	85.84	20250313	1.60	Y	001750	5000	636 억		1567477	N	N	91	N	00	N
4	20250714	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	21150	-550	5	-2.53	2663572675	126683	36.44	21350	21400	20550	28200	15200	21700	21025.49	12.31	0	17270	22833	22266	21783	21216	20733	22025	20975	636	6500	5000	15190	50	1	12728534	2692	7.23	0.54	12	1.00	2927.00	38834.00	24800	20250710	-14.72	11150	20240702	89.69	24800	-14.72	20250710	11300	87.17	20250313	24800	-14.72	20250710	11300	87.17	20250313	1.60	Y	001750	5000	636 억		1567477	N	N	91	N	00	N
5	20250714	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	21050	-650	5	-3.00	2473795750	117698	33.85	21350	21400	20550	28200	15200	21700	21018.16	12.31	0	19697	22833	22266	21783	21216	20733	22025	20975	636	6500	5000	15190	50	1	12728534	2679	7.19	0.54	12	0.92	2927.00	38834.00	24800	20250710	-15.12	11150	20240702	88.79	24800	-15.12	20250710	11300	86.28	20250313	24800	-15.12	20250710	11300	86.28	20250313	1.60	Y	001750	5000	636 억		1567477	N	N	91	N	00	N
6	20250714	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	21150	-550	5	-2.53	2129565500	101367	29.16	21350	21400	20550	28200	15200	21700	21008.47	12.31	0	19308	22833	22266	21783	21216	20733	22025	20975	636	6500	5000	15190	50	1	12728534	2692	7.23	0.54	12	0.80	2927.00	38834.00	24800	20250710	-14.72	11150	20240702	89.69	24800	-14.72	20250710	11300	87.17	20250313	24800	-14.72	20250710	11300	87.17	20250313	1.60	Y	001750	5000	636 억		1567477	N	N	91	N	00	N
7	20250714	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	20950	-750	5	-3.46	1773369725	84374	24.27	21350	21400	20550	28200	15200	21700	21017.96	12.31	0	16852	22833	22266	21783	21216	20733	22025	20975	636	6500	5000	15190	50	1	12728534	2667	7.16	0.54	12	0.66	2927.00	38834.00	24800	20250710	-15.52	11150	20240702	87.89	24800	-15.52	20250710	11300	85.40	20250313	24800	-15.52	20250710	11300	85.40	20250313	1.60	Y	001750	5000	636 억		1567477	N	N	91	N	00	N
8	20250714	100123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	20900	-800	5	-3.69	1389490250	66085	19.01	21350	21400	20550	28200	15200	21700	21025.80	12.31	0	15122	22833	22266	21783	21216	20733	22025	20975	636	6500	5000	15190	50	1	12728534	2660	7.14	0.54	12	0.52	2927.00	38834.00	24800	20250710	-15.73	11150	20240702	87.44	24800	-15.73	20250710	11300	84.96	20250313	24800	-15.73	20250710	11300	84.96	20250313	1.60	Y	001750	5000	636 억		1567477	N	N	91	N	00	N
9	20250714	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	21350	-350	5	-1.61	69888900	3276	0.94	21350	21400	21250	28200	15200	21700	21333.61	12.31	0	-129	22833	22266	21783	21216	20733	22025	20975	636	6500	5000	15190	50	1	12728534	2718	7.29	0.55	12	0.03	2927.00	38834.00	24800	20250710	-13.91	11150	20240702	91.48	24800	-13.91	20250710	11300	88.94	20250313	24800	-13.91	20250710	11300	88.94	20250313	1.60	Y	001750	5000	636 억		1567477	N	N	91	N	00	N