KissMeData/002680/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	160133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	756	-7	5	-0.92	35698155	46832	29.83	764	780	752	991	535	763	762.26	0.44	0	-3453	819	791	769	741	719	780	730	162	228	500	530	1	1	32316799	244	-4.53	0.51	12	0.14	-167.00	1469.00	998	20250304	-24.25	650	20241113	16.31	998	-24.25	20250304	650	16.31	20250409	998	-24.25	20250304	650	16.31	20241113	0.00	Y	002680	500	161 억		142832	N	N	0	N	00	N
3	20250625	150133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	756	-7	5	-0.92	34781931	45622	29.06	764	780	752	991	535	763	762.39	0.44	0	-3450	819	791	769	741	719	780	730	162	228	500	530	1	1	32316799	244	-4.53	0.51	12	0.14	-167.00	1469.00	998	20250304	-24.25	650	20241113	16.31	998	-24.25	20250304	650	16.31	20250409	998	-24.25	20250304	650	16.31	20241113	0.00	Y	002680	500	161 억		142832	N	N	0	N	00	N
4	20250625	140134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	759	-4	5	-0.52	26005264	34018	21.67	764	780	758	991	535	763	764.46	0.44	0	-3401	819	791	769	741	719	780	730	162	228	500	530	1	1	32316799	245	-4.54	0.52	12	0.11	-167.00	1469.00	998	20250304	-23.95	650	20241113	16.77	998	-23.95	20250304	650	16.77	20250409	998	-23.95	20250304	650	16.77	20241113	0.00	Y	002680	500	161 억		142832	N	N	0	N	00	N
5	20250625	130134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	767	4	2	0.52	22835104	29842	19.01	764	780	760	991	535	763	765.20	0.44	0	-3871	819	791	769	741	719	780	730	162	228	500	530	1	1	32316799	248	-4.59	0.52	12	0.09	-167.00	1469.00	998	20250304	-23.15	650	20241113	18.00	998	-23.15	20250304	650	18.00	20250409	998	-23.15	20250304	650	18.00	20241113	0.00	Y	002680	500	161 억		142832	N	N	0	N	00	N
6	20250625	120133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	769	6	2	0.79	17418061	22729	14.48	764	780	760	991	535	763	766.34	0.44	0	-3987	819	791	769	741	719	780	730	162	228	500	530	1	1	32316799	249	-4.60	0.52	12	0.07	-167.00	1469.00	998	20250304	-22.95	650	20241113	18.31	998	-22.95	20250304	650	18.31	20250409	998	-22.95	20250304	650	18.31	20241113	0.00	Y	002680	500	161 억		142832	N	N	0	N	00	N
7	20250625	110133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	769	6	2	0.79	15579019	20342	12.96	764	780	760	991	535	763	765.85	0.44	0	-3617	819	791	769	741	719	780	730	162	228	500	530	1	1	32316799	249	-4.60	0.52	12	0.06	-167.00	1469.00	998	20250304	-22.95	650	20241113	18.31	998	-22.95	20250304	650	18.31	20250409	998	-22.95	20250304	650	18.31	20241113	0.00	Y	002680	500	161 억		142832	N	N	0	N	00	N
8	20250625	100133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	769	6	2	0.79	7877471	10262	6.54	764	780	764	991	535	763	767.64	0.44	0	-133	819	791	769	741	719	780	730	162	228	500	530	1	1	32316799	249	-4.60	0.52	12	0.03	-167.00	1469.00	998	20250304	-22.95	650	20241113	18.31	998	-22.95	20250304	650	18.31	20250409	998	-22.95	20250304	650	18.31	20241113	0.00	Y	002680	500	161 억		142832	N	N	0	N	00	N
9	20250625	090133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	777	14	2	1.83	612184	800	0.51	764	777	764	991	535	763	765.23	0.44	0	-106	819	791	769	741	719	780	730	162	228	500	530	1	1	32316799	251	-4.65	0.53	12	0.00	-167.00	1469.00	998	20250304	-22.14	650	20241113	19.54	998	-22.14	20250304	650	19.54	20250409	998	-22.14	20250304	650	19.54	20241113	0.00	Y	002680	500	161 억		142832	N	N	0	N	00	N