KissMeData/000680/price/prices-20250801.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	20250806	160108	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4030	95	2	2.41	1532832064	383036	79.34	3915	4055	3890	5110	2755	3935	4001.56	1.73	0	109938	4168	4051	3923	3806	3678	4110	3865	3940	1175	5000	2510	5	1	78803016	3176	-7.22	0.58	12	0.49	-558.00	6928.00	5420	20250219	-25.65	2460	20241209	63.82	5420	-25.65	20250219	2750	46.55	20250102	5420	-25.65	20250219	2460	63.82	20241209	1.76	Y	000680	5000	3940 억		1360307	N	N	124	N	00	N
3	20250806	150108	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4030	95	2	2.41	1455980744	363960	75.39	3915	4055	3890	5110	2755	3935	4000.41	1.73	0	97744	4168	4051	3923	3806	3678	4110	3865	3940	1175	5000	2510	5	1	78803016	3176	-7.22	0.58	12	0.46	-558.00	6928.00	5420	20250219	-25.65	2460	20241209	63.82	5420	-25.65	20250219	2750	46.55	20250102	5420	-25.65	20250219	2460	63.82	20241209	1.76	Y	000680	5000	3940 억		1360307	N	N	755	N	00	N
4	20250806	140107	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4017	82	2	2.08	1186874878	297238	61.57	3915	4045	3890	5110	2755	3935	3993.03	1.73	0	65018	4168	4051	3923	3806	3678	4110	3865	3940	1175	5000	2510	5	1	78803016	3166	-7.20	0.58	12	0.38	-558.00	6928.00	5420	20250219	-25.89	2460	20241209	63.29	5420	-25.89	20250219	2750	46.07	20250102	5420	-25.89	20250219	2460	63.29	20241209	1.76	Y	000680	5000	3940 억		1360307	N	N	755	N	00	N
5	20250806	130108	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4000	65	2	1.65	933131712	234058	48.48	3915	4045	3890	5110	2755	3935	3986.78	1.73	0	44895	4168	4051	3923	3806	3678	4110	3865	3940	1175	5000	2510	5	1	78803016	3152	-7.17	0.58	12	0.30	-558.00	6928.00	5420	20250219	-26.20	2460	20241209	62.60	5420	-26.20	20250219	2750	45.45	20250102	5420	-26.20	20250219	2460	62.60	20241209	1.76	Y	000680	5000	3940 억		1360307	N	N	755	N	00	N
6	20250806	120107	55	60.00	KOSPI		유통	N	N	N	Y	60	N	3995	60	2	1.52	846977897	212432	44.00	3915	4045	3890	5110	2755	3935	3987.08	1.73	0	37194	4168	4051	3923	3806	3678	4110	3865	3940	1175	5000	2510	5	1	78803016	3148	-7.16	0.58	12	0.27	-558.00	6928.00	5420	20250219	-26.29	2460	20241209	62.40	5420	-26.29	20250219	2750	45.27	20250102	5420	-26.29	20250219	2460	62.40	20241209	1.76	Y	000680	5000	3940 억		1360307	N	N	755	N	00	N
7	20250806	110108	55	60.00	KOSPI		유통	N	N	N	Y	60	N	3995	60	2	1.52	739120182	185380	38.40	3915	4045	3890	5110	2755	3935	3987.09	1.73	0	32117	4168	4051	3923	3806	3678	4110	3865	3940	1175	5000	2510	5	1	78803016	3148	-7.16	0.58	12	0.24	-558.00	6928.00	5420	20250219	-26.29	2460	20241209	62.40	5420	-26.29	20250219	2750	45.27	20250102	5420	-26.29	20250219	2460	62.40	20241209	1.76	Y	000680	5000	3940 억		1360307	N	N	755	N	00	N
8	20250806	100108	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4000	65	2	1.65	585932102	147016	30.45	3915	4045	3890	5110	2755	3935	3985.54	1.73	0	19129	4168	4051	3923	3806	3678	4110	3865	3940	1175	5000	2510	5	1	78803016	3152	-7.17	0.58	12	0.19	-558.00	6928.00	5420	20250219	-26.20	2460	20241209	62.60	5420	-26.20	20250219	2750	45.45	20250102	5420	-26.20	20250219	2460	62.60	20241209	1.76	Y	000680	5000	3940 억		1360307	N	N	755	N	00	N
9	20250806	090108	55	60.00	KOSPI		유통	N	N	N	Y	60	N	3930	-5	5	-0.13	34692835	8872	1.84	3915	3930	3895	5110	2755	3935	3910.06	1.73	0	-3258	4168	4051	3923	3806	3678	4110	3865	3940	1175	5000	2510	5	1	78803016	3097	-7.04	0.57	12	0.01	-558.00	6928.00	5420	20250219	-27.49	2460	20241209	59.76	5420	-27.49	20250219	2750	42.91	20250102	5420	-27.49	20250219	2460	59.76	20241209	1.76	Y	000680	5000	3940 억		1360307	N	N	755	N	00	N