KissMeData/002680/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	160132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	801	4	2	0.50	50570623	63643	328.63	797	815	790	1036	558	797	794.60	0.41	0	3079	805	801	796	792	787	803	794	162	239	500	550	1	1	32316799	259	-4.80	0.55	12	0.20	-167.00	1469.00	998	20250304	-19.74	650	20241113	23.23	998	-19.74	20250304	650	23.23	20250409	998	-19.74	20250304	650	23.23	20241113	0.00	Y	002680	500	161 억		133858	N	N	0	N	00	N
3	20250714	150132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	801	4	2	0.50	50309322	63314	326.93	797	815	790	1036	558	797	794.60	0.41	0	3093	805	801	796	792	787	803	794	162	239	500	550	1	1	32316799	259	-4.80	0.55	12	0.20	-167.00	1469.00	998	20250304	-19.74	650	20241113	23.23	998	-19.74	20250304	650	23.23	20250409	998	-19.74	20250304	650	23.23	20241113	0.00	Y	002680	500	161 억		133858	N	N	0	N	00	N
4	20250714	140134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	790	-7	5	-0.88	34098808	42869	221.36	797	815	790	1036	558	797	795.42	0.41	0	761	805	801	796	792	787	803	794	162	239	500	550	1	1	32316799	255	-4.73	0.54	12	0.13	-167.00	1469.00	998	20250304	-20.84	650	20241113	21.54	998	-20.84	20250304	650	21.54	20250409	998	-20.84	20250304	650	21.54	20241113	0.00	Y	002680	500	161 억		133858	N	N	0	N	00	N
5	20250714	130134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	793	-4	5	-0.50	26613906	33400	172.47	797	815	791	1036	558	797	796.82	0.41	0	761	805	801	796	792	787	803	794	162	239	500	550	1	1	32316799	256	-4.75	0.54	12	0.10	-167.00	1469.00	998	20250304	-20.54	650	20241113	22.00	998	-20.54	20250304	650	22.00	20250409	998	-20.54	20250304	650	22.00	20241113	0.00	Y	002680	500	161 억		133858	N	N	0	N	00	N
6	20250714	120133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	797	0	3	0.00	25761588	32329	166.94	797	815	791	1036	558	797	796.86	0.41	0	761	805	801	796	792	787	803	794	162	239	500	550	1	1	32316799	258	-4.77	0.54	12	0.10	-167.00	1469.00	998	20250304	-20.14	650	20241113	22.62	998	-20.14	20250304	650	22.62	20250409	998	-20.14	20250304	650	22.62	20241113	0.00	Y	002680	500	161 억		133858	N	N	0	N	00	N
7	20250714	110133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	799	2	2	0.25	18530715	23221	119.91	797	815	796	1036	558	797	798.02	0.41	0	317	805	801	796	792	787	803	794	162	239	500	550	1	1	32316799	258	-4.78	0.54	12	0.07	-167.00	1469.00	998	20250304	-19.94	650	20241113	22.92	998	-19.94	20250304	650	22.92	20250409	998	-19.94	20250304	650	22.92	20241113	0.00	Y	002680	500	161 억		133858	N	N	0	N	00	N
8	20250714	100133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	799	2	2	0.25	5604672	7007	36.18	797	815	797	1036	558	797	799.87	0.41	0	663	805	801	796	792	787	803	794	162	239	500	550	1	1	32316799	258	-4.78	0.54	12	0.02	-167.00	1469.00	998	20250304	-19.94	650	20241113	22.92	998	-19.94	20250304	650	22.92	20250409	998	-19.94	20250304	650	22.92	20241113	0.00	Y	002680	500	161 억		133858	N	N	0	N	00	N
9	20250714	090133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	797	0	3	0.00	2555182	3206	16.55	797	797	797	1036	558	797	797.00	0.41	0	290	805	801	796	792	787	803	794	162	239	500	550	1	1	32316799	258	-4.77	0.54	12	0.01	-167.00	1469.00	998	20250304	-20.14	650	20241113	22.62	998	-20.14	20250304	650	22.62	20250409	998	-20.14	20250304	650	22.62	20241113	0.00	Y	002680	500	161 억		133858	N	N	0	N	00	N