KissMeData/002680/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	160126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	774	7	2	0.91	12917349	16780	145.42	775	780	764	997	537	767	769.81	0.40	0	-149	794	780	770	756	746	787	763	162	230	500	530	1	1	32316799	250	-4.63	0.53	12	0.05	-167.00	1469.00	998	20250304	-22.44	650	20241113	19.08	998	-22.44	20250304	650	19.08	20250409	998	-22.44	20250304	650	19.08	20241113	0.00	Y	002680	500	161 억		128651	N	N	0	N	00	N
3	20250806	150126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	776	9	2	1.17	11312811	14707	127.45	775	780	764	997	537	767	769.21	0.40	0	-213	794	780	770	756	746	787	763	162	230	500	530	1	1	32316799	251	-4.65	0.53	12	0.05	-167.00	1469.00	998	20250304	-22.24	650	20241113	19.38	998	-22.24	20250304	650	19.38	20250409	998	-22.24	20250304	650	19.38	20241113	0.00	Y	002680	500	161 억		128651	N	N	0	N	00	N
4	20250806	140127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	777	10	2	1.30	11026300	14338	124.26	775	780	764	997	537	767	769.03	0.40	0	-213	794	780	770	756	746	787	763	162	230	500	530	1	1	32316799	251	-4.65	0.53	12	0.04	-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		128651	N	N	0	N	00	N
5	20250806	130127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	777	10	2	1.30	10982794	14282	123.77	775	780	764	997	537	767	769.00	0.40	0	-213	794	780	770	756	746	787	763	162	230	500	530	1	1	32316799	251	-4.65	0.53	12	0.04	-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		128651	N	N	0	N	00	N
6	20250806	120126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	773	6	2	0.78	10847389	14107	122.25	775	780	764	997	537	767	768.94	0.40	0	-141	794	780	770	756	746	787	763	162	230	500	530	1	1	32316799	250	-4.63	0.53	12	0.04	-167.00	1469.00	998	20250304	-22.55	650	20241113	18.92	998	-22.55	20250304	650	18.92	20250409	998	-22.55	20250304	650	18.92	20241113	0.00	Y	002680	500	161 억		128651	N	N	0	N	00	N
7	20250806	110127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	773	6	2	0.78	9929323	12916	111.93	775	780	764	997	537	767	768.76	0.40	0	-140	794	780	770	756	746	787	763	162	230	500	530	1	1	32316799	250	-4.63	0.53	12	0.04	-167.00	1469.00	998	20250304	-22.55	650	20241113	18.92	998	-22.55	20250304	650	18.92	20250409	998	-22.55	20250304	650	18.92	20241113	0.00	Y	002680	500	161 억		128651	N	N	0	N	00	N
8	20250806	100126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	775	8	2	1.04	6974993	9102	78.88	775	780	764	997	537	767	766.31	0.40	0	-116	794	780	770	756	746	787	763	162	230	500	530	1	1	32316799	250	-4.64	0.53	12	0.03	-167.00	1469.00	998	20250304	-22.34	650	20241113	19.23	998	-22.34	20250304	650	19.23	20250409	998	-22.34	20250304	650	19.23	20241113	0.00	Y	002680	500	161 억		128651	N	N	0	N	00	N
9	20250806	090128	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	766	-1	5	-0.13	441712	574	4.97	775	775	766	997	537	767	769.53	0.40	0	0	794	780	770	756	746	787	763	162	230	500	530	1	1	32316799	248	-4.59	0.52	12	0.00	-167.00	1469.00	998	20250304	-23.25	650	20241113	17.85	998	-23.25	20250304	650	17.85	20250409	998	-23.25	20250304	650	17.85	20241113	0.00	Y	002680	500	161 억		128651	N	N	0	N	00	N