KissMeData/054180/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	160524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	156	-4	5	-2.50	662069796	4263445	52.66	160	161	152	208	112	160	155.29	0.90	0	205677	180	170	164	154	148	167	151	414	48	500	100	1	1	82878283	129	-0.50	0.20	12	5.14	-315.00	762.00	846	20240705	-81.56	103	20250513	51.46	413	-62.23	20250227	103	51.46	20250513	846	-81.56	20240705	103	51.46	20250513	0.00	Y	054180	500	414 억		748410	N	N	2099	N	00	N
3	20250625	150529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	155	-5	5	-3.12	616847432	3971548	49.05	160	161	152	208	112	160	155.32	0.90	0	243065	180	170	164	154	148	167	151	414	48	500	100	1	1	82878283	128	-0.49	0.20	12	4.79	-315.00	762.00	846	20240705	-81.68	103	20250513	50.49	413	-62.47	20250227	103	50.49	20250513	846	-81.68	20240705	103	50.49	20250513	0.00	Y	054180	500	414 억		748410	N	N	1	N	00	N
4	20250625	140530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	155	-5	5	-3.12	582713441	3751247	46.33	160	161	152	208	112	160	155.34	0.90	0	269899	180	170	164	154	148	167	151	414	48	500	100	1	1	82878283	128	-0.49	0.20	12	4.53	-315.00	762.00	846	20240705	-81.68	103	20250513	50.49	413	-62.47	20250227	103	50.49	20250513	846	-81.68	20240705	103	50.49	20250513	0.00	Y	054180	500	414 억		748410	N	N	1	N	00	N
5	20250625	130530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	154	-6	5	-3.75	533114341	3431211	42.38	160	161	152	208	112	160	155.37	0.90	0	267963	180	170	164	154	148	167	151	414	48	500	100	1	1	82878283	128	-0.49	0.20	12	4.14	-315.00	762.00	846	20240705	-81.80	103	20250513	49.51	413	-62.71	20250227	103	49.51	20250513	846	-81.80	20240705	103	49.51	20250513	0.00	Y	054180	500	414 억		748410	N	N	1	N	00	N
6	20250625	120528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	155	-5	5	-3.12	491910045	3163268	39.07	160	161	152	208	112	160	155.51	0.90	0	252952	180	170	164	154	148	167	151	414	48	500	100	1	1	82878283	128	-0.49	0.20	12	3.82	-315.00	762.00	846	20240705	-81.68	103	20250513	50.49	413	-62.47	20250227	103	50.49	20250513	846	-81.68	20240705	103	50.49	20250513	0.00	Y	054180	500	414 억		748410	N	N	1	N	00	N
7	20250625	110530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	155	-5	5	-3.12	433556332	2785912	34.41	160	161	152	208	112	160	155.62	0.90	0	228110	180	170	164	154	148	167	151	414	48	500	100	1	1	82878283	128	-0.49	0.20	12	3.36	-315.00	762.00	846	20240705	-81.68	103	20250513	50.49	413	-62.47	20250227	103	50.49	20250513	846	-81.68	20240705	103	50.49	20250513	0.00	Y	054180	500	414 억		748410	N	N	1	N	00	N
8	20250625	100530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	156	-4	5	-2.50	318100781	2036316	25.15	160	161	152	208	112	160	156.21	0.90	0	165215	180	170	164	154	148	167	151	414	48	500	100	1	1	82878283	129	-0.50	0.20	12	2.46	-315.00	762.00	846	20240705	-81.56	103	20250513	51.46	413	-62.23	20250227	103	51.46	20250513	846	-81.56	20240705	103	51.46	20250513	0.00	Y	054180	500	414 억		748410	N	N	1	N	00	N
9	20250625	090531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	158	-2	5	-1.25	72704539	460257	5.68	160	161	154	208	112	160	157.97	0.90	0	-159524	180	170	164	154	148	167	151	414	48	500	100	1	1	82878283	131	-0.50	0.21	12	0.56	-315.00	762.00	846	20240705	-81.32	103	20250513	53.40	413	-61.74	20250227	103	53.40	20250513	846	-81.32	20240705	103	53.40	20250513	0.00	Y	054180	500	414 억		748410	N	N	1	N	00	N