KissMeData/001750/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	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18600	-130	5	-0.69	686675955	37014	34.38	18890	18890	18400	24300	13120	18730	18551.78	12.03	0	-2803	19976	19352	18636	18012	17296	19665	18325	636	5570	5000	11610	10	1	12728534	2368	6.35	0.48	12	0.29	2927.00	38834.00	19410	20240805	-4.17	11100	20240625	67.57	19260	-3.43	20250624	11300	64.60	20250313	19410	-4.17	20240805	11100	67.57	20240625	1.32	Y	001750	5000	636 억		1530984	N	N	16	N	00	N
3	20250625	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18550	-180	5	-0.96	607258595	32740	30.41	18890	18890	18400	24300	13120	18730	18547.91	12.03	0	-3476	19976	19352	18636	18012	17296	19665	18325	636	5570	5000	11610	10	1	12728534	2361	6.34	0.48	12	0.26	2927.00	38834.00	19410	20240805	-4.43	11100	20240625	67.12	19260	-3.69	20250624	11300	64.16	20250313	19410	-4.43	20240805	11100	67.12	20240625	1.32	Y	001750	5000	636 억		1530984	N	N	0	N	00	N
4	20250625	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18520	-210	5	-1.12	537527835	28981	26.92	18890	18890	18400	24300	13120	18730	18547.59	12.03	0	-6524	19976	19352	18636	18012	17296	19665	18325	636	5570	5000	11610	10	1	12728534	2357	6.33	0.48	12	0.23	2927.00	38834.00	19410	20240805	-4.59	11100	20240625	66.85	19260	-3.84	20250624	11300	63.89	20250313	19410	-4.59	20240805	11100	66.85	20240625	1.32	Y	001750	5000	636 억		1530984	N	N	0	N	00	N
5	20250625	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18530	-200	5	-1.07	443864115	23910	22.21	18890	18890	18450	24300	13120	18730	18563.95	12.03	0	-6155	19976	19352	18636	18012	17296	19665	18325	636	5570	5000	11610	10	1	12728534	2359	6.33	0.48	12	0.19	2927.00	38834.00	19410	20240805	-4.53	11100	20240625	66.94	19260	-3.79	20250624	11300	63.98	20250313	19410	-4.53	20240805	11100	66.94	20240625	1.32	Y	001750	5000	636 억		1530984	N	N	0	N	00	N
6	20250625	120124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18550	-180	5	-0.96	390283175	21009	19.52	18890	18890	18450	24300	13120	18730	18576.95	12.03	0	-5881	19976	19352	18636	18012	17296	19665	18325	636	5570	5000	11610	10	1	12728534	2361	6.34	0.48	12	0.17	2927.00	38834.00	19410	20240805	-4.43	11100	20240625	67.12	19260	-3.69	20250624	11300	64.16	20250313	19410	-4.43	20240805	11100	67.12	20240625	1.32	Y	001750	5000	636 억		1530984	N	N	0	N	00	N
7	20250625	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18630	-100	5	-0.53	298960085	16080	14.94	18890	18890	18450	24300	13120	18730	18592.05	12.03	0	-2992	19976	19352	18636	18012	17296	19665	18325	636	5570	5000	11610	10	1	12728534	2371	6.36	0.48	12	0.13	2927.00	38834.00	19410	20240805	-4.02	11100	20240625	67.84	19260	-3.27	20250624	11300	64.87	20250313	19410	-4.02	20240805	11100	67.84	20240625	1.32	Y	001750	5000	636 억		1530984	N	N	0	N	00	N
8	20250625	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18650	-80	5	-0.43	244360465	13146	12.21	18890	18890	18450	24300	13120	18730	18588.20	12.03	0	-1435	19976	19352	18636	18012	17296	19665	18325	636	5570	5000	11610	10	1	12728534	2374	6.37	0.48	12	0.10	2927.00	38834.00	19410	20240805	-3.92	11100	20240625	68.02	19260	-3.17	20250624	11300	65.04	20250313	19410	-3.92	20240805	11100	68.02	20240625	1.32	Y	001750	5000	636 억		1530984	N	N	0	N	00	N
9	20250625	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18770	40	2	0.21	3584710	190	0.18	18890	18890	18720	24300	13120	18730	18866.89	12.03	0	-85	19976	19352	18636	18012	17296	19665	18325	636	5570	5000	11610	10	1	12728534	2389	6.41	0.48	12	0.00	2927.00	38834.00	19410	20240805	-3.30	11100	20240625	69.10	19260	-2.54	20250624	11300	66.11	20250313	19410	-3.30	20240805	11100	69.10	20240625	1.32	Y	001750	5000	636 억		1530984	N	N	0	N	00	N