Update 2025-05-13 2984 top30,price

000020/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,20,2,0.32,395013540,62596,332.82,6290,6350,6280,8160,4400,6280,6310.53,3.04,0,18427,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1760,31.66,0.47,12,0.22,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,3615,N,00,N
+20250513,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,10,2,0.16,372026870,58945,313.40,6290,6350,6280,8160,4400,6280,6311.42,3.04,0,18709,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1757,31.61,0.47,12,0.21,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,10,2,0.16,347547720,55059,292.74,6290,6350,6280,8160,4400,6280,6312.28,3.04,0,19350,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1757,31.61,0.47,12,0.20,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,20,2,0.32,338223290,53578,284.87,6290,6350,6280,8160,4400,6280,6312.73,3.04,0,19337,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1760,31.66,0.47,12,0.19,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,30,2,0.48,232385710,36756,195.43,6290,6350,6280,8160,4400,6280,6322.39,3.04,0,8767,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1762,31.71,0.47,12,0.13,199.00,13427.00,9200,20240614,-31.41,5600,20250409,12.68,6680,-5.54,20250107,5600,12.68,20250409,9200,-31.41,20240614,5600,12.68,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6320,40,2,0.64,205697600,32529,172.95,6290,6350,6280,8160,4400,6280,6323.51,3.04,0,6758,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1765,31.76,0.47,12,0.12,199.00,13427.00,9200,20240614,-31.30,5600,20250409,12.86,6680,-5.39,20250107,5600,12.86,20250409,9200,-31.30,20240614,5600,12.86,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6330,50,2,0.80,161233850,25480,135.47,6290,6350,6290,8160,4400,6280,6327.86,3.04,0,4325,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1768,31.81,0.47,12,0.09,199.00,13427.00,9200,20240614,-31.20,5600,20250409,13.04,6680,-5.24,20250107,5600,13.04,20250409,9200,-31.20,20240614,5600,13.04,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,20,2,0.32,2170130,345,1.83,6290,6300,6290,8160,4400,6280,6290.23,3.04,0,-1,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1760,31.66,0.47,12,0.00,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
 20250512,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,60,2,0.96,117563050,18806,56.51,6220,6300,6170,8080,4360,6220,6251.32,3.04,0,947,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1754,31.56,0.47,12,0.07,199.00,13427.00,9200,20240614,-31.74,5600,20250409,12.14,6680,-5.99,20250107,5600,12.14,20250409,9200,-31.74,20240614,5600,12.14,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2364,N,00,N
 20250512,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,70,2,1.13,107663610,17230,51.78,6220,6300,6170,8080,4360,6220,6248.61,3.04,0,-83,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1757,31.61,0.47,12,0.06,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
 20250512,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,80,2,1.29,77485340,12430,37.35,6220,6300,6170,8080,4360,6220,6233.74,3.04,0,989,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1760,31.66,0.47,12,0.04,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N

000040/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,441,-6,5,-1.34,70969871,159605,78.87,448,451,440,581,313,447,444.66,42.83,0,-46983,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,265,-1.97,0.81,12,0.27,-224.00,543.00,1212,20240430,-63.61,350,20250403,26.00,530,-16.79,20250418,350,26.00,20250403,1065,-58.59,20240513,350,26.00,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,7006,N,00,N
+20250513,150100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,442,-5,5,-1.12,65435513,147065,72.67,448,451,440,581,313,447,444.94,42.83,0,-44046,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,266,-1.97,0.81,12,0.24,-224.00,543.00,1212,20240430,-63.53,350,20250403,26.29,530,-16.60,20250418,350,26.29,20250403,1065,-58.50,20240513,350,26.29,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,443,-4,5,-0.89,56110430,125992,62.26,448,451,440,581,313,447,445.35,42.83,0,-35847,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,266,-1.98,0.82,12,0.21,-224.00,543.00,1212,20240430,-63.45,350,20250403,26.57,530,-16.42,20250418,350,26.57,20250403,1065,-58.40,20240513,350,26.57,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,446,-1,5,-0.22,34880668,77911,38.50,448,451,442,581,313,447,447.70,42.83,0,-38554,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,268,-1.99,0.82,12,0.13,-224.00,543.00,1212,20240430,-63.20,350,20250403,27.43,530,-15.85,20250418,350,27.43,20250403,1065,-58.12,20240513,350,27.43,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,32128472,71745,35.45,448,451,442,581,313,447,447.81,42.83,0,-33922,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.12,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,31205643,69681,34.43,448,451,442,581,313,447,447.84,42.83,0,-32883,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.12,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,100100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,28833329,64386,31.82,448,451,442,581,313,447,447.82,42.83,0,-31142,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.11,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,448,1,2,0.22,1921472,4289,2.12,448,448,448,581,313,447,448.00,42.83,0,0,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,269,-2.00,0.83,12,0.01,-224.00,543.00,1212,20240430,-63.04,350,20250403,28.00,530,-15.47,20250418,350,28.00,20250403,1065,-57.93,20240513,350,28.00,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
 20250512,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,90165425,201189,130.32,444,452,443,581,313,447,448.16,42.76,0,50870,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.33,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,28059,N,00,N
 20250512,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,446,-1,5,-0.22,86229035,192367,124.60,444,452,443,581,313,447,448.25,42.76,0,49514,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,268,-1.99,0.82,12,0.32,-224.00,543.00,1212,20240430,-63.20,350,20250403,27.43,530,-15.85,20250418,350,27.43,20250403,1065,-58.12,20240513,350,27.43,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
 20250512,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,79788741,177948,115.26,444,452,443,581,313,447,448.38,42.76,0,58229,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.30,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N

000050/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8350,-870,5,-9.44,18710415325,2168771,52.71,9030,9320,8150,11980,6460,9220,8627.60,1.01,0,-6497,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2289,9.70,0.29,12,7.91,861.00,28806.00,10920,20250509,-23.53,5680,20241112,47.01,10920,-23.53,20250509,6050,38.02,20250407,10920,-23.53,20250509,5680,47.01,20241112,0.46,Y,000050,500,137 억,,275688,N,N,1038,N,00,N
+20250513,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8420,-800,5,-8.68,17637974855,2041699,49.62,9030,9320,8150,11980,6460,9220,8638.56,1.01,0,-10325,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2308,9.78,0.29,12,7.45,861.00,28806.00,10920,20250509,-22.89,5680,20241112,48.24,10920,-22.89,20250509,6050,39.17,20250407,10920,-22.89,20250509,5680,48.24,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8480,-740,5,-8.03,16463579620,1902717,46.24,9030,9320,8150,11980,6460,9220,8652.34,1.01,0,-13559,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2325,9.85,0.29,12,6.94,861.00,28806.00,10920,20250509,-22.34,5680,20241112,49.30,10920,-22.34,20250509,6050,40.17,20250407,10920,-22.34,20250509,5680,49.30,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8880,-340,5,-3.69,14735891825,1703522,41.40,9030,9320,8150,11980,6460,9220,8649.89,1.01,0,-10203,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2434,10.31,0.31,12,6.21,861.00,28806.00,10920,20250509,-18.68,5680,20241112,56.34,10920,-18.68,20250509,6050,46.78,20250407,10920,-18.68,20250509,5680,56.34,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8520,-700,5,-7.59,10734692745,1245004,30.26,9030,9320,8150,11980,6460,9220,8621.69,1.01,0,-11799,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2336,9.90,0.30,12,4.54,861.00,28806.00,10920,20250509,-21.98,5680,20241112,50.00,10920,-21.98,20250509,6050,40.83,20250407,10920,-21.98,20250509,5680,50.00,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8410,-810,5,-8.79,7592175710,880089,21.39,9030,9320,8150,11980,6460,9220,8625.87,1.01,0,6168,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2306,9.77,0.29,12,3.21,861.00,28806.00,10920,20250509,-22.99,5680,20241112,48.06,10920,-22.99,20250509,6050,39.01,20250407,10920,-22.99,20250509,5680,48.06,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8620,-600,5,-6.51,4575956945,519620,12.63,9030,9320,8560,11980,6460,9220,8805.49,1.01,0,-5780,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2363,10.01,0.30,12,1.90,861.00,28806.00,10920,20250509,-21.06,5680,20241112,51.76,10920,-21.06,20250509,6050,42.48,20250407,10920,-21.06,20250509,5680,51.76,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9120,-100,5,-1.08,405775290,44828,1.09,9030,9120,9030,11980,6460,9220,9047.65,1.01,0,7834,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2500,10.59,0.32,12,0.16,861.00,28806.00,10920,20250509,-16.48,5680,20241112,60.56,10920,-16.48,20250509,6050,50.74,20250407,10920,-16.48,20250509,5680,60.56,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
 20250512,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9220,0,3,0.00,39340536440,4081017,29.57,9680,10080,9160,11980,6460,9220,9640.71,1.04,0,-38081,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2528,10.71,0.32,12,14.89,861.00,28806.00,10920,20250509,-15.57,5680,20241112,62.32,10920,-15.57,20250509,6050,52.40,20250407,10920,-15.57,20250509,5680,62.32,20241112,0.36,Y,000050,500,137 억,,285541,N,N,2190,N,00,N
 20250512,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9250,30,2,0.33,38502196220,3990088,28.91,9680,10080,9160,11980,6460,9220,9649.48,1.04,0,-38471,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2536,10.74,0.32,12,14.55,861.00,28806.00,10920,20250509,-15.29,5680,20241112,62.85,10920,-15.29,20250509,6050,52.89,20250407,10920,-15.29,20250509,5680,62.85,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
 20250512,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9350,130,2,1.41,36214928130,3743061,27.12,9680,10080,9170,11980,6460,9220,9675.24,1.04,0,-40495,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2563,10.86,0.32,12,13.65,861.00,28806.00,10920,20250509,-14.38,5680,20241112,64.61,10920,-14.38,20250509,6050,54.55,20250407,10920,-14.38,20250509,5680,64.61,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N

000070/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,100,2,0.16,1150788850,18156,69.01,63600,63700,62900,82400,44400,63400,63383.39,7.52,0,343,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5438,19.92,0.27,12,0.21,3188.00,238712.00,87900,20240923,-27.76,53600,20250407,18.47,66000,-3.79,20250107,53600,18.47,20250407,87900,-27.76,20240923,53600,18.47,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,112,N,00,N
+20250513,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,-100,5,-0.16,1017716050,16050,61.00,63600,63700,63100,82400,44400,63400,63409.10,7.52,0,1120,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5421,19.86,0.27,12,0.19,3188.00,238712.00,87900,20240923,-27.99,53600,20250407,18.10,66000,-4.09,20250107,53600,18.10,20250407,87900,-27.99,20240923,53600,18.10,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-200,5,-0.32,861035850,13574,51.59,63600,63700,63100,82400,44400,63400,63432.73,7.52,0,2103,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5413,19.82,0.26,12,0.16,3188.00,238712.00,87900,20240923,-28.10,53600,20250407,17.91,66000,-4.24,20250107,53600,17.91,20250407,87900,-28.10,20240923,53600,17.91,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,100,2,0.16,714821600,11266,42.82,63600,63700,63100,82400,44400,63400,63449.46,7.52,0,2744,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5438,19.92,0.27,12,0.13,3188.00,238712.00,87900,20240923,-27.76,53600,20250407,18.47,66000,-3.79,20250107,53600,18.47,20250407,87900,-27.76,20240923,53600,18.47,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,100,2,0.16,492030300,7756,29.48,63600,63700,63100,82400,44400,63400,63438.67,7.52,0,1781,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5438,19.92,0.27,12,0.09,3188.00,238712.00,87900,20240923,-27.76,53600,20250407,18.47,66000,-3.79,20250107,53600,18.47,20250407,87900,-27.76,20240923,53600,18.47,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63700,300,2,0.47,294418300,4638,17.63,63600,63700,63100,82400,44400,63400,63479.58,7.52,0,701,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5455,19.98,0.27,12,0.05,3188.00,238712.00,87900,20240923,-27.53,53600,20250407,18.84,66000,-3.48,20250107,53600,18.84,20250407,87900,-27.53,20240923,53600,18.84,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63600,200,2,0.32,183754100,2896,11.01,63600,63700,63100,82400,44400,63400,63451.00,7.52,0,110,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5447,19.95,0.27,12,0.03,3188.00,238712.00,87900,20240923,-27.65,53600,20250407,18.66,66000,-3.64,20250107,53600,18.66,20250407,87900,-27.65,20240923,53600,18.66,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,100,2,0.16,2224500,35,0.13,63600,63600,63500,82400,44400,63400,63557.14,7.52,0,4,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5438,19.92,0.27,12,0.00,3188.00,238712.00,87900,20240923,-27.76,53600,20250407,18.47,66000,-3.79,20250107,53600,18.47,20250407,87900,-27.76,20240923,53600,18.47,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
 20250512,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63400,1300,2,2.09,1654871350,26307,160.25,62200,63500,61900,80700,43500,62100,62906.07,7.50,0,1675,62966,62532,61766,61332,60566,62750,61550,428,18600,5000,45950,100,1,8564271,5430,19.89,0.27,12,0.31,3188.00,238712.00,87900,20240923,-27.87,53600,20250407,18.28,66000,-3.94,20250107,53600,18.28,20250407,87900,-27.87,20240923,53600,18.28,20250407,0.33,Y,000070,5000,428 억,,641928,N,N,1016,N,00,N
 20250512,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,1200,2,1.93,1576933550,25076,152.75,62200,63500,61900,80700,43500,62100,62886.17,7.50,0,1526,62966,62532,61766,61332,60566,62750,61550,428,18600,5000,45950,100,1,8564271,5421,19.86,0.27,12,0.29,3188.00,238712.00,87900,20240923,-27.99,53600,20250407,18.10,66000,-4.09,20250107,53600,18.10,20250407,87900,-27.99,20240923,53600,18.10,20250407,0.33,Y,000070,5000,428 억,,641928,N,N,771,N,00,N
 20250512,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63400,1300,2,2.09,1415762650,22533,137.26,62200,63400,61900,80700,43500,62100,62830.63,7.50,0,2350,62966,62532,61766,61332,60566,62750,61550,428,18600,5000,45950,100,1,8564271,5430,19.89,0.27,12,0.26,3188.00,238712.00,87900,20240923,-27.87,53600,20250407,18.28,66000,-3.94,20250107,53600,18.28,20250407,87900,-27.87,20240923,53600,18.28,20250407,0.33,Y,000070,5000,428 억,,641928,N,N,771,N,00,N

000080/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19150,-160,5,-0.83,2975809580,154976,269.69,19270,19350,19110,25100,13520,19310,19201.75,8.95,0,-57310,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13431,14.24,1.13,12,0.22,1345.00,16889.00,22300,20240819,-14.13,18680,20250204,2.52,20000,-4.25,20250324,18680,2.52,20250204,22300,-14.13,20240819,18680,2.52,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,35713,N,00,N
+20250513,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19120,-190,5,-0.98,2735469610,142412,247.83,19270,19350,19110,25100,13520,19310,19208.14,8.95,0,-55554,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13410,14.22,1.13,12,0.20,1345.00,16889.00,22300,20240819,-14.26,18680,20250204,2.36,20000,-4.40,20250324,18680,2.36,20250204,22300,-14.26,20240819,18680,2.36,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-180,5,-0.93,2361108200,122837,213.76,19270,19350,19120,25100,13520,19310,19221.47,8.95,0,-46394,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13417,14.22,1.13,12,0.18,1345.00,16889.00,22300,20240819,-14.22,18680,20250204,2.41,20000,-4.35,20250324,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19160,-150,5,-0.78,2050628830,106619,185.54,19270,19350,19150,25100,13520,19310,19233.24,8.95,0,-43366,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13438,14.25,1.13,12,0.15,1345.00,16889.00,22300,20240819,-14.08,18680,20250204,2.57,20000,-4.20,20250324,18680,2.57,20250204,22300,-14.08,20240819,18680,2.57,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,-110,5,-0.57,1567418320,81417,141.68,19270,19350,19180,25100,13520,19310,19251.73,8.95,0,-32510,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13466,14.28,1.14,12,0.12,1345.00,16889.00,22300,20240819,-13.90,18680,20250204,2.78,20000,-4.00,20250324,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19250,-60,5,-0.31,1006356245,52218,90.87,19270,19350,19230,25100,13520,19310,19272.21,8.95,0,-15420,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13501,14.31,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.68,18680,20250204,3.05,20000,-3.75,20250324,18680,3.05,20250204,22300,-13.68,20240819,18680,3.05,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19240,-70,5,-0.36,544441230,28237,49.14,19270,19350,19230,25100,13520,19310,19281.13,8.95,0,-11977,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13494,14.30,1.14,12,0.04,1345.00,16889.00,22300,20240819,-13.72,18680,20250204,3.00,20000,-3.80,20250324,18680,3.00,20250204,22300,-13.72,20240819,18680,3.00,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,-50,5,-0.26,74599170,3871,6.74,19270,19320,19250,25100,13520,19310,19271.29,8.95,0,-1539,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13508,14.32,1.14,12,0.01,1345.00,16889.00,22300,20240819,-13.63,18680,20250204,3.10,20000,-3.70,20250324,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
 20250512,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19310,20,2,0.10,1108730260,57464,122.49,19290,19350,19260,25050,13510,19290,19294.34,8.97,0,-13483,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13543,14.36,1.14,12,0.08,1345.00,16889.00,22300,20240819,-13.41,18680,20250204,3.37,20000,-3.45,20250324,18680,3.37,20250204,22300,-13.41,20240819,18680,3.37,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,16153,N,00,N
 20250512,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-10,5,-0.05,987865105,51203,109.14,19290,19350,19260,25050,13510,19290,19293.11,8.97,0,-15034,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13522,14.33,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
 20250512,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,0,3,0.00,881279175,45677,97.36,19290,19350,19260,25050,13510,19290,19293.72,8.97,0,-14648,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13529,14.34,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N

000100/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107800,2800,2,2.67,42623325800,395733,88.14,105000,109400,105000,136500,73500,105000,107707.25,18.13,0,108770,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86465,124.05,3.78,12,0.49,869.00,28505.00,166900,20241015,-35.41,68400,20240530,57.60,140700,-23.38,20250207,100400,7.37,20250409,166900,-35.41,20241015,68400,57.60,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,8039,N,00,N
+20250513,150101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107900,2900,2,2.76,37127223600,344752,76.78,105000,109400,105000,136500,73500,105000,107692.55,18.13,0,78589,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86546,124.17,3.79,12,0.43,869.00,28505.00,166900,20241015,-35.35,68400,20240530,57.75,140700,-23.31,20250207,100400,7.47,20250409,166900,-35.35,20241015,68400,57.75,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,108000,3000,2,2.86,34343177300,318963,71.04,105000,109400,105000,136500,73500,105000,107671.35,18.13,0,70499,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86626,124.28,3.79,12,0.40,869.00,28505.00,166900,20241015,-35.29,68400,20240530,57.89,140700,-23.24,20250207,100400,7.57,20250409,166900,-35.29,20241015,68400,57.89,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,108300,3300,2,3.14,32062475850,297835,66.33,105000,109400,105000,136500,73500,105000,107651.81,18.13,0,67448,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86866,124.63,3.80,12,0.37,869.00,28505.00,166900,20241015,-35.11,68400,20240530,58.33,140700,-23.03,20250207,100400,7.87,20250409,166900,-35.11,20241015,68400,58.33,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,108100,3100,2,2.95,29957136850,278345,61.99,105000,109400,105000,136500,73500,105000,107625.92,18.13,0,67054,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86706,124.40,3.79,12,0.35,869.00,28505.00,166900,20241015,-35.23,68400,20240530,58.04,140700,-23.17,20250207,100400,7.67,20250409,166900,-35.23,20241015,68400,58.04,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109000,4000,2,3.81,25507139050,237363,52.87,105000,109000,105000,136500,73500,105000,107460.47,18.13,0,68330,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,87428,125.43,3.82,12,0.30,869.00,28505.00,166900,20241015,-34.69,68400,20240530,59.36,140700,-22.53,20250207,100400,8.57,20250409,166900,-34.69,20241015,68400,59.36,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107700,2700,2,2.57,18261935800,170338,37.94,105000,108300,105000,136500,73500,105000,107209.99,18.13,0,51662,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86385,123.94,3.78,12,0.21,869.00,28505.00,166900,20241015,-35.47,68400,20240530,57.46,140700,-23.45,20250207,100400,7.27,20250409,166900,-35.47,20241015,68400,57.46,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106400,1400,2,1.33,2189658800,20776,4.63,105000,106600,105000,136500,73500,105000,105393.67,18.13,0,6313,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,85342,122.44,3.73,12,0.03,869.00,28505.00,166900,20241015,-36.25,68400,20240530,55.56,140700,-24.38,20250207,100400,5.98,20250409,166900,-36.25,20241015,68400,55.56,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
 20250512,160101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,105000,-2200,5,-2.05,47124485950,448995,141.24,107000,107100,103800,139300,75100,107200,104955.46,18.16,0,-22053,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84220,120.83,3.68,12,0.56,869.00,28505.00,166900,20241015,-37.09,68400,20240530,53.51,140700,-25.37,20250207,100400,4.58,20250409,166900,-37.09,20241015,68400,53.51,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,37788,N,00,N
 20250512,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,104900,-2300,5,-2.15,43963927450,418881,131.76,107000,107100,103800,139300,75100,107200,104955.65,18.16,0,-30809,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84139,120.71,3.68,12,0.52,869.00,28505.00,166900,20241015,-37.15,68400,20240530,53.36,140700,-25.44,20250207,100400,4.48,20250409,166900,-37.15,20241015,68400,53.36,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
 20250512,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,105000,-2200,5,-2.05,39227480500,373711,117.56,107000,107100,103800,139300,75100,107200,104967.42,18.16,0,-39329,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84220,120.83,3.68,12,0.47,869.00,28505.00,166900,20241015,-37.09,68400,20240530,53.51,140700,-25.37,20250207,100400,4.58,20250409,166900,-37.09,20241015,68400,53.51,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N

000120/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,-2600,5,-3.04,7725710250,92836,272.93,84700,85600,82600,111100,59900,85500,83218.91,14.05,0,-39313,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18911,7.61,0.45,12,0.41,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,121600,-31.83,20240513,76800,7.94,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,8500,N,00,N
+20250513,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83200,-2300,5,-2.69,6782391750,81464,239.50,84700,85600,82600,111100,59900,85500,83256.31,14.05,0,-36687,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18980,7.64,0.45,12,0.36,10893.00,185424.00,131000,20240509,-36.49,76800,20241115,8.33,98500,-15.53,20250219,77500,7.35,20250203,121600,-31.58,20240513,76800,8.33,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83200,-2300,5,-2.69,6123962550,73545,216.22,84700,85600,82600,111100,59900,85500,83268.24,14.05,0,-33033,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18980,7.64,0.45,12,0.32,10893.00,185424.00,131000,20240509,-36.49,76800,20241115,8.33,98500,-15.53,20250219,77500,7.35,20250203,121600,-31.58,20240513,76800,8.33,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,-2600,5,-3.04,5184993800,62257,183.03,84700,85600,82600,111100,59900,85500,83283.71,14.05,0,-27907,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18911,7.61,0.45,12,0.27,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,121600,-31.83,20240513,76800,7.94,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82700,-2800,5,-3.27,4430139800,53138,156.22,84700,85600,82600,111100,59900,85500,83370.47,14.05,0,-23253,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18866,7.59,0.45,12,0.23,10893.00,185424.00,131000,20240509,-36.87,76800,20241115,7.68,98500,-16.04,20250219,77500,6.71,20250203,121600,-31.99,20240513,76800,7.68,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82800,-2700,5,-3.16,3450056050,41292,121.40,84700,85600,82600,111100,59900,85500,83552.65,14.05,0,-15736,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18889,7.60,0.45,12,0.18,10893.00,185424.00,131000,20240509,-36.79,76800,20241115,7.81,98500,-15.94,20250219,77500,6.84,20250203,121600,-31.91,20240513,76800,7.81,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83600,-1900,5,-2.22,2104474450,25089,73.76,84700,85600,83200,111100,59900,85500,83880.36,14.05,0,-7102,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,19071,7.67,0.45,12,0.11,10893.00,185424.00,131000,20240509,-36.18,76800,20241115,8.85,98500,-15.13,20250219,77500,7.87,20250203,121600,-31.25,20240513,76800,8.85,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84700,-800,5,-0.94,237219900,2803,8.24,84700,85600,83800,111100,59900,85500,84630.72,14.05,0,618,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,19322,7.78,0.46,12,0.01,10893.00,185424.00,131000,20240509,-35.34,76800,20241115,10.29,98500,-14.01,20250219,77500,9.29,20250203,121600,-30.35,20240513,76800,10.29,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
 20250512,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85500,1300,2,1.54,2899252850,34014,90.06,85000,85800,84600,109400,59000,84200,85236.63,14.07,0,-1206,86066,85132,84066,83132,82066,85600,83600,1141,25200,5000,63990,100,1,22812344,19505,7.85,0.46,12,0.15,10893.00,185424.00,131000,20240509,-34.73,76800,20241115,11.33,98500,-13.20,20250219,77500,10.32,20250203,121600,-29.69,20240513,76800,11.33,20241115,0.30,Y,000120,5000,1140 억,,3209355,N,N,1715,N,00,N
 20250512,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85300,1100,2,1.31,2471050700,28997,76.77,85000,85800,84600,109400,59000,84200,85217.46,14.07,0,-1001,86066,85132,84066,83132,82066,85600,83600,1141,25200,5000,63990,100,1,22812344,19459,7.83,0.46,12,0.13,10893.00,185424.00,131000,20240509,-34.89,76800,20241115,11.07,98500,-13.40,20250219,77500,10.06,20250203,121600,-29.85,20240513,76800,11.07,20241115,0.30,Y,000120,5000,1140 억,,3209355,N,N,4168,N,00,N
 20250512,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85300,1100,2,1.31,1864236100,21890,57.96,85000,85800,84600,109400,59000,84200,85163.82,14.07,0,-1177,86066,85132,84066,83132,82066,85600,83600,1141,25200,5000,63990,100,1,22812344,19459,7.83,0.46,12,0.10,10893.00,185424.00,131000,20240509,-34.89,76800,20241115,11.07,98500,-13.40,20250219,77500,10.06,20250203,121600,-29.85,20240513,76800,11.07,20241115,0.30,Y,000120,5000,1140 억,,3209355,N,N,4168,N,00,N

000140/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8480,-30,5,-0.35,152461785,17957,166.84,8540,8540,8470,11060,5960,8510,8490.38,7.17,0,-1497,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1968,4.52,0.30,12,0.08,1877.00,28155.00,10210,20241028,-16.94,8150,20250409,4.05,9210,-7.93,20250103,8150,4.05,20250409,10210,-16.94,20241028,8150,4.05,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,1420,N,00,N
+20250513,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8490,-20,5,-0.24,141217145,16633,154.54,8540,8540,8470,11060,5960,8510,8490.18,7.17,0,-2095,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1970,4.52,0.30,12,0.07,1877.00,28155.00,10210,20241028,-16.85,8150,20250409,4.17,9210,-7.82,20250103,8150,4.17,20250409,10210,-16.85,20241028,8150,4.17,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8480,-30,5,-0.35,104392705,12290,114.19,8540,8540,8480,11060,5960,8510,8494.12,7.17,0,-1768,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1968,4.52,0.30,12,0.05,1877.00,28155.00,10210,20241028,-16.94,8150,20250409,4.05,9210,-7.93,20250103,8150,4.05,20250409,10210,-16.94,20241028,8150,4.05,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8500,-10,5,-0.12,47761665,5620,52.22,8540,8540,8480,11060,5960,8510,8498.52,7.17,0,-467,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1973,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.75,8150,20250409,4.29,9210,-7.71,20250103,8150,4.29,20250409,10210,-16.75,20241028,8150,4.29,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8505,-5,5,-0.06,30089655,3541,32.90,8540,8540,8480,11060,5960,8510,8497.50,7.17,0,-400,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1974,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.70,8150,20250409,4.36,9210,-7.65,20250103,8150,4.36,20250409,10210,-16.70,20241028,8150,4.36,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8505,-5,5,-0.06,28728285,3381,31.41,8540,8540,8480,11060,5960,8510,8496.98,7.17,0,-385,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1974,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.70,8150,20250409,4.36,9210,-7.65,20250103,8150,4.36,20250409,10210,-16.70,20241028,8150,4.36,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,0,3,0.00,21979980,2588,24.05,8540,8540,8480,11060,5960,8510,8493.04,7.17,0,-376,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1975,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,10,2,0.12,546160,64,0.59,8540,8540,8520,11060,5960,8510,8533.75,7.17,0,-20,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1977,4.54,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
 20250512,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,90765245,10662,149.22,8540,8540,8500,11070,5970,8520,8512.97,7.17,0,-2062,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.05,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,2163,N,00,N
 20250512,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,77525185,9105,127.43,8540,8540,8500,11070,5970,8520,8514.57,7.17,0,-1625,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.04,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
 20250512,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,52509230,6165,86.28,8540,8540,8500,11070,5970,8520,8517.31,7.17,0,-866,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N

000150/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,374500,17000,2,4.76,86199629750,230501,96.33,362500,380500,360000,464500,250500,357500,373965.73,11.04,0,-6252,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,61882,-35.46,4.82,12,1.39,-10562.00,77764.00,386000,20250226,-2.98,122000,20240805,206.97,386000,-2.98,20250226,236500,58.35,20250407,386000,-2.98,20250226,122000,206.97,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,3051,N,00,N
+20250513,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,375500,18000,2,5.03,81596492000,218211,91.20,362500,380500,360000,464500,250500,357500,373933.91,11.04,0,-6215,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,62047,-35.55,4.83,12,1.32,-10562.00,77764.00,386000,20250226,-2.72,122000,20240805,207.79,386000,-2.72,20250226,236500,58.77,20250407,386000,-2.72,20250226,122000,207.79,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,377000,19500,2,5.45,72239521250,193287,80.78,362500,380500,360000,464500,250500,357500,373742.27,11.04,0,-2482,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,62295,-35.69,4.85,12,1.17,-10562.00,77764.00,386000,20250226,-2.33,122000,20240805,209.02,386000,-2.33,20250226,236500,59.41,20250407,386000,-2.33,20250226,122000,209.02,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,375000,17500,2,4.90,64760126000,173314,72.43,362500,380500,360000,464500,250500,357500,373657.79,11.04,0,-4405,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,61964,-35.50,4.82,12,1.05,-10562.00,77764.00,386000,20250226,-2.85,122000,20240805,207.38,386000,-2.85,20250226,236500,58.56,20250407,386000,-2.85,20250226,122000,207.38,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,375000,17500,2,4.90,58829871500,157439,65.80,362500,380500,360000,464500,250500,357500,373667.72,11.04,0,-1591,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,61964,-35.50,4.82,12,0.95,-10562.00,77764.00,386000,20250226,-2.85,122000,20240805,207.38,386000,-2.85,20250226,236500,58.56,20250407,386000,-2.85,20250226,122000,207.38,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,377500,20000,2,5.59,49330124250,132137,55.22,362500,380500,360000,464500,250500,357500,373325.60,11.04,0,7291,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,62377,-35.74,4.85,12,0.80,-10562.00,77764.00,386000,20250226,-2.20,122000,20240805,209.43,386000,-2.20,20250226,236500,59.62,20250407,386000,-2.20,20250226,122000,209.43,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,376000,18500,2,5.17,29185347000,78896,32.97,362500,376000,360000,464500,250500,357500,369921.76,11.04,0,10203,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,62130,-35.60,4.84,12,0.48,-10562.00,77764.00,386000,20250226,-2.59,122000,20240805,208.20,386000,-2.59,20250226,236500,58.99,20250407,386000,-2.59,20250226,122000,208.20,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,362000,4500,2,1.26,1623017000,4484,1.87,362500,366000,360000,464500,250500,357500,361957.40,11.04,0,-901,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,59816,-34.27,4.66,12,0.03,-10562.00,77764.00,386000,20250226,-6.22,122000,20240805,196.72,386000,-6.22,20250226,236500,53.07,20250407,386000,-6.22,20250226,122000,196.72,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
 20250512,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,357500,12500,2,3.62,86368149250,239272,125.00,359500,369000,350000,448500,241500,345000,360962.84,11.16,0,-17537,362666,353832,340166,331332,317666,358250,335750,993,103500,5000,241500,500,1,16523835,59073,-33.85,4.60,12,1.45,-10562.00,77764.00,386000,20250226,-7.38,122000,20240805,193.03,386000,-7.38,20250226,236500,51.16,20250407,386000,-7.38,20250226,122000,193.03,20240805,1.35,Y,000150,5000,992 억,,1843327,N,N,5091,N,00,N
 20250512,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,353000,8000,2,2.32,82663689750,228855,119.56,359500,369000,350000,448500,241500,345000,361205.52,11.16,0,-17917,362666,353832,340166,331332,317666,358250,335750,993,103500,5000,241500,500,1,16523835,58329,-33.42,4.54,12,1.38,-10562.00,77764.00,386000,20250226,-8.55,122000,20240805,189.34,386000,-8.55,20250226,236500,49.26,20250407,386000,-8.55,20250226,122000,189.34,20240805,1.35,Y,000150,5000,992 억,,1843327,N,N,2433,N,00,N
 20250512,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,356000,11000,2,3.19,70821915250,195313,102.04,359500,369000,355000,448500,241500,345000,362607.28,11.16,0,-21226,362666,353832,340166,331332,317666,358250,335750,993,103500,5000,241500,500,1,16523835,58825,-33.71,4.58,12,1.18,-10562.00,77764.00,386000,20250226,-7.77,122000,20240805,191.80,386000,-7.77,20250226,236500,50.53,20250407,386000,-7.77,20250226,122000,191.80,20240805,1.35,Y,000150,5000,992 억,,1843327,N,N,2433,N,00,N

000180/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1355,6,2,0.44,65454497,48577,224.21,1349,1359,1340,1753,945,1349,1346.94,1.62,0,7680,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,945,-26.57,0.16,12,0.07,-51.00,8292.00,2005,20240430,-32.42,1121,20241210,20.87,1538,-11.90,20250113,1159,16.91,20250409,1951,-30.55,20240513,1121,20.87,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2058,N,00,N
+20250513,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1357,8,2,0.59,55654932,41345,190.83,1349,1359,1340,1753,945,1349,1346.11,1.62,0,5939,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,947,-26.61,0.16,12,0.06,-51.00,8292.00,2005,20240430,-32.32,1121,20241210,21.05,1538,-11.77,20250113,1159,17.08,20250409,1951,-30.45,20240513,1121,21.05,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,-3,5,-0.22,35808674,26593,122.74,1349,1359,1340,1753,945,1349,1346.55,1.62,0,5819,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,939,-26.39,0.16,12,0.04,-51.00,8292.00,2005,20240430,-32.87,1121,20241210,20.07,1538,-12.48,20250113,1159,16.13,20250409,1951,-31.01,20240513,1121,20.07,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,-3,5,-0.22,34985427,25981,119.92,1349,1359,1340,1753,945,1349,1346.58,1.62,0,5765,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,939,-26.39,0.16,12,0.04,-51.00,8292.00,2005,20240430,-32.87,1121,20241210,20.07,1538,-12.48,20250113,1159,16.13,20250409,1951,-31.01,20240513,1121,20.07,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1347,-2,5,-0.15,29091165,21585,99.63,1349,1359,1342,1753,945,1349,1347.75,1.62,0,5199,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,940,-26.41,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.82,1121,20241210,20.16,1538,-12.42,20250113,1159,16.22,20250409,1951,-30.96,20240513,1121,20.16,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1347,-2,5,-0.15,25957140,19251,88.85,1349,1359,1342,1753,945,1349,1348.35,1.62,0,4050,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,940,-26.41,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.82,1121,20241210,20.16,1538,-12.42,20250113,1159,16.22,20250409,1951,-30.96,20240513,1121,20.16,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1350,1,2,0.07,17228523,12760,58.89,1349,1359,1346,1753,945,1349,1350.20,1.62,0,3524,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,942,-26.47,0.16,12,0.02,-51.00,8292.00,2005,20240430,-32.67,1121,20241210,20.43,1538,-12.22,20250113,1159,16.48,20250409,1951,-30.80,20240513,1121,20.43,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1349,0,3,0.00,1349,1,0.00,1349,1349,1349,1753,945,1349,1349.00,1.62,0,0,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,941,-26.45,0.16,12,0.00,-51.00,8292.00,2005,20240430,-32.72,1121,20241210,20.34,1538,-12.29,20250113,1159,16.39,20250409,1951,-30.86,20240513,1121,20.34,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
 20250512,160102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1349,17,2,1.28,29093897,21666,140.73,1346,1349,1329,1731,933,1332,1342.69,1.62,0,-3457,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,941,-26.45,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.72,1121,20241210,20.34,1538,-12.29,20250113,1159,16.39,20250409,1951,-30.86,20240513,1121,20.34,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,2893,N,00,N
 20250512,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,14,2,1.05,25060225,18673,121.29,1346,1346,1329,1731,933,1332,1342.06,1.62,0,-3440,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,939,-26.39,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.87,1121,20241210,20.07,1538,-12.48,20250113,1159,16.13,20250409,1951,-31.01,20240513,1121,20.07,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
 20250512,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1345,13,2,0.98,18914637,14102,91.60,1346,1346,1329,1731,933,1332,1341.27,1.62,0,-4017,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,938,-26.37,0.16,12,0.02,-51.00,8292.00,2005,20240430,-32.92,1121,20241210,19.98,1538,-12.55,20250113,1159,16.05,20250409,1951,-31.06,20240513,1121,19.98,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N

000210/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37750,500,2,1.34,2973058375,79716,39.02,36750,37800,36750,48400,26100,37250,37295.56,14.65,0,22706,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7911,9.56,0.21,12,0.38,3947.00,181444.00,62000,20240604,-39.11,27900,20250409,35.30,37800,-0.13,20250513,27900,35.30,20250409,62000,-39.11,20240604,27900,35.30,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1982,N,00,N
+20250513,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,350,2,0.94,2547477225,68424,33.49,36750,37600,36750,48400,26100,37250,37230.76,14.65,0,23154,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7879,9.53,0.21,12,0.33,3947.00,181444.00,62000,20240604,-39.35,27900,20250409,34.77,37600,0.00,20250513,27900,34.77,20250409,62000,-39.35,20240604,27900,34.77,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37300,50,2,0.13,2132351850,57323,28.06,36750,37550,36750,48400,26100,37250,37198.89,14.65,0,20035,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7817,9.45,0.21,12,0.27,3947.00,181444.00,62000,20240604,-39.84,27900,20250409,33.69,37550,-0.67,20250513,27900,33.69,20250409,62000,-39.84,20240604,27900,33.69,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37300,50,2,0.13,2020348950,54320,26.59,36750,37550,36750,48400,26100,37250,37193.46,14.65,0,20001,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7817,9.45,0.21,12,0.26,3947.00,181444.00,62000,20240604,-39.84,27900,20250409,33.69,37550,-0.67,20250513,27900,33.69,20250409,62000,-39.84,20240604,27900,33.69,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,100,2,0.27,1708950800,45990,22.51,36750,37500,36750,48400,26100,37250,37159.18,14.65,0,14537,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7827,9.46,0.21,12,0.22,3947.00,181444.00,62000,20240604,-39.76,27900,20250409,33.87,37500,-0.40,20250513,27900,33.87,20250409,62000,-39.76,20240604,27900,33.87,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,100,2,0.27,1121002350,30249,14.81,36750,37500,36750,48400,26100,37250,37059.15,14.65,0,7830,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7827,9.46,0.21,12,0.14,3947.00,181444.00,62000,20240604,-39.76,27900,20250409,33.87,37500,-0.40,20250513,27900,33.87,20250409,62000,-39.76,20240604,27900,33.87,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37000,-250,5,-0.67,674341900,18255,8.94,36750,37200,36750,48400,26100,37250,36940.12,14.65,0,1482,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7754,9.37,0.20,12,0.09,3947.00,181444.00,62000,20240604,-40.32,27900,20250409,32.62,37300,-0.80,20250512,27900,32.62,20250409,62000,-40.32,20240604,27900,32.62,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36900,-350,5,-0.94,73766050,2003,0.98,36750,37150,36750,48400,26100,37250,36827.78,14.65,0,-383,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7733,9.35,0.20,12,0.01,3947.00,181444.00,62000,20240604,-40.48,27900,20250409,32.26,37300,-1.07,20250512,27900,32.26,20250409,62000,-40.48,20240604,27900,32.26,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
 20250512,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37250,3800,2,11.36,7363483900,204286,272.49,34300,37300,34000,43450,23450,33450,36044.58,14.41,0,76974,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7806,9.44,0.21,12,0.97,3947.00,181444.00,62000,20240604,-39.92,27900,20250409,33.51,37300,-0.13,20250512,27900,33.51,20250409,62000,-39.92,20240604,27900,33.51,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,1508,N,00,N
 20250512,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,3200,2,9.57,6387630650,177920,237.32,34300,36750,34000,43450,23450,33450,35901.70,14.41,0,70655,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7680,9.29,0.20,12,0.85,3947.00,181444.00,62000,20240604,-40.89,27900,20250409,31.36,37100,-1.21,20250312,27900,31.36,20250409,62000,-40.89,20240604,27900,31.36,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
 20250512,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,2600,2,7.77,4276291300,119762,159.75,34300,36750,34000,43450,23450,33450,35706.58,14.41,0,34173,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7555,9.13,0.20,12,0.57,3947.00,181444.00,62000,20240604,-41.85,27900,20250409,29.21,37100,-2.83,20250312,27900,29.21,20250409,62000,-41.85,20240604,27900,29.21,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N

000220/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4535,20,2,0.44,198747834,44032,60.33,4520,4545,4495,5860,3165,4515,4513.47,1.75,0,3027,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,772,10.21,0.68,12,0.26,444.00,6676.00,5590,20240516,-18.87,3900,20241114,16.28,5100,-11.08,20250110,4050,11.98,20250409,5590,-18.87,20240516,3900,16.28,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,1179,N,00,N
+20250513,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,5,2,0.11,177231439,39288,53.83,4520,4540,4495,5860,3165,4515,4511.08,1.75,0,3536,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,770,10.18,0.68,12,0.23,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,5,2,0.11,128391759,28465,39.00,4520,4540,4495,5860,3165,4515,4510.51,1.75,0,4016,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,770,10.18,0.68,12,0.17,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,5,2,0.11,72917554,16134,22.11,4520,4540,4500,5860,3165,4515,4519.50,1.75,0,3504,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,770,10.18,0.68,12,0.09,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4530,15,2,0.33,52955939,11708,16.04,4520,4540,4500,5860,3165,4515,4523.06,1.75,0,2900,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,772,10.20,0.68,12,0.07,444.00,6676.00,5590,20240516,-18.96,3900,20241114,16.15,5100,-11.18,20250110,4050,11.85,20250409,5590,-18.96,20240516,3900,16.15,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4535,20,2,0.44,45543669,10073,13.80,4520,4540,4500,5860,3165,4515,4521.36,1.75,0,2921,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,772,10.21,0.68,12,0.06,444.00,6676.00,5590,20240516,-18.87,3900,20241114,16.28,5100,-11.08,20250110,4050,11.98,20250409,5590,-18.87,20240516,3900,16.28,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4500,-15,5,-0.33,14138549,3136,4.30,4520,4540,4500,5860,3165,4515,4508.47,1.75,0,-371,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,766,10.14,0.67,12,0.02,444.00,6676.00,5590,20240516,-19.50,3900,20241114,15.38,5100,-11.76,20250110,4050,11.11,20250409,5590,-19.50,20240516,3900,15.38,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,5,2,0.11,31640,7,0.01,4520,4520,4520,5860,3165,4515,4520.00,1.75,0,0,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,770,10.18,0.68,12,0.00,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
 20250512,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4515,-45,5,-0.99,328588142,72966,115.36,4560,4585,4475,5920,3195,4560,4503.30,1.73,0,4646,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,769,10.17,0.68,12,0.43,444.00,6676.00,5590,20240516,-19.23,3900,20241114,15.77,5100,-11.47,20250110,4050,11.48,20250409,5590,-19.23,20240516,3900,15.77,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,5486,N,00,N
 20250512,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4510,-50,5,-1.10,287832317,63888,101.01,4560,4585,4475,5920,3195,4560,4505.26,1.73,0,4471,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,768,10.16,0.68,12,0.38,444.00,6676.00,5590,20240516,-19.32,3900,20241114,15.64,5100,-11.57,20250110,4050,11.36,20250409,5590,-19.32,20240516,3900,15.64,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
 20250512,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4505,-55,5,-1.21,162197977,35983,56.89,4560,4585,4475,5920,3195,4560,4507.63,1.73,0,4951,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,767,10.15,0.67,12,0.21,444.00,6676.00,5590,20240516,-19.41,3900,20241114,15.51,5100,-11.67,20250110,4050,11.23,20250409,5590,-19.41,20240516,3900,15.51,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N

000230/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6100,-20,5,-0.33,106906120,17497,64.05,6130,6230,6085,7950,4290,6120,6109.97,1.61,0,-149,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,704,1.12,0.52,12,0.15,5462.00,11666.00,12220,20240820,-50.08,5470,20241210,11.52,8500,-28.24,20250102,5750,6.09,20250311,12220,-50.08,20240820,5470,11.52,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,605,N,00,N
+20250513,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6100,-20,5,-0.33,99574950,16295,59.65,6130,6230,6085,7950,4290,6120,6110.77,1.61,0,306,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,704,1.12,0.52,12,0.14,5462.00,11666.00,12220,20240820,-50.08,5470,20241210,11.52,8500,-28.24,20250102,5750,6.09,20250311,12220,-50.08,20240820,5470,11.52,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,76666200,12542,45.91,6130,6230,6085,7950,4290,6120,6112.76,1.61,0,2073,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,705,1.12,0.52,12,0.11,5462.00,11666.00,12220,20240820,-50.00,5470,20241210,11.70,8500,-28.12,20250102,5750,6.26,20250311,12220,-50.00,20240820,5470,11.70,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6090,-30,5,-0.49,69051340,11292,41.33,6130,6230,6085,7950,4290,6120,6115.07,1.61,0,2100,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,703,1.11,0.52,12,0.10,5462.00,11666.00,12220,20240820,-50.16,5470,20241210,11.33,8500,-28.35,20250102,5750,5.91,20250311,12220,-50.16,20240820,5470,11.33,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6090,-30,5,-0.49,47984850,7836,28.68,6130,6230,6085,7950,4290,6120,6123.64,1.61,0,1334,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,703,1.11,0.52,12,0.07,5462.00,11666.00,12220,20240820,-50.16,5470,20241210,11.33,8500,-28.35,20250102,5750,5.91,20250311,12220,-50.16,20240820,5470,11.33,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,30,2,0.49,36737010,5994,21.94,6130,6230,6085,7950,4290,6120,6128.96,1.61,0,1107,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,710,1.13,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,30,2,0.49,11299540,1838,6.73,6130,6230,6130,7950,4290,6120,6147.74,1.61,0,-398,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,710,1.13,0.53,12,0.02,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6230,110,2,1.80,3083590,503,1.84,6130,6230,6130,7950,4290,6120,6130.40,1.61,0,0,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,719,1.14,0.53,12,0.00,5462.00,11666.00,12220,20240820,-49.02,5470,20241210,13.89,8500,-26.71,20250102,5750,8.35,20250311,12220,-49.02,20240820,5470,13.89,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
 20250512,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,60,2,0.99,161884300,26590,126.78,6060,6160,6060,7870,4250,6060,6088.16,1.58,0,964,6240,6150,6060,5970,5880,6105,5925,115,1810,1000,4240,10,1,11540400,706,1.12,0.52,12,0.23,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,182650,N,N,1579,N,00,N
 20250512,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6110,50,2,0.83,158808620,26087,124.38,6060,6160,6060,7870,4250,6060,6087.65,1.58,0,1094,6240,6150,6060,5970,5880,6105,5925,115,1810,1000,4240,10,1,11540400,705,1.12,0.52,12,0.23,5462.00,11666.00,12220,20240820,-50.00,5470,20241210,11.70,8500,-28.12,20250102,5750,6.26,20250311,12220,-50.00,20240820,5470,11.70,20241210,0.02,Y,000230,1000,115 억,,182650,N,N,769,N,00,N
 20250512,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,60,2,0.99,143977610,23659,112.81,6060,6160,6060,7870,4250,6060,6085.53,1.58,0,760,6240,6150,6060,5970,5880,6105,5925,115,1810,1000,4240,10,1,11540400,706,1.12,0.52,12,0.21,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,182650,N,N,769,N,00,N

000240/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16150,440,2,2.80,2539198400,158731,115.52,15630,16200,15540,20400,11000,15710,15996.86,9.67,0,28290,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15332,4.37,0.34,12,0.17,3694.00,46939.00,21900,20241217,-26.26,13360,20250409,20.88,17500,-7.71,20250113,13360,20.88,20250409,21900,-26.26,20241217,13360,20.88,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,6415,N,00,N
+20250513,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16140,430,2,2.74,2340679970,146437,106.57,15630,16200,15540,20400,11000,15710,15984.21,9.67,0,27318,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15323,4.37,0.34,12,0.15,3694.00,46939.00,21900,20241217,-26.30,13360,20250409,20.81,17500,-7.77,20250113,13360,20.81,20250409,21900,-26.30,20241217,13360,20.81,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16050,340,2,2.16,1656346655,104008,75.70,15630,16090,15540,20400,11000,15710,15925.19,9.67,0,17623,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15237,4.34,0.34,12,0.11,3694.00,46939.00,21900,20241217,-26.71,13360,20250409,20.13,17500,-8.29,20250113,13360,20.13,20250409,21900,-26.71,20241217,13360,20.13,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15980,270,2,1.72,1194371585,75142,54.69,15630,16090,15540,20400,11000,15710,15894.86,9.67,0,9188,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15171,4.33,0.34,12,0.08,3694.00,46939.00,21900,20241217,-27.03,13360,20250409,19.61,17500,-8.69,20250113,13360,19.61,20250409,21900,-27.03,20241217,13360,19.61,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16000,290,2,1.85,995991360,62754,45.67,15630,16090,15540,20400,11000,15710,15871.36,9.67,0,10046,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15190,4.33,0.34,12,0.07,3694.00,46939.00,21900,20241217,-26.94,13360,20250409,19.76,17500,-8.57,20250113,13360,19.76,20250409,21900,-26.94,20241217,13360,19.76,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,220,2,1.40,640563380,40551,29.51,15630,15950,15540,20400,11000,15710,15796.49,9.67,0,6462,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15123,4.31,0.34,12,0.04,3694.00,46939.00,21900,20241217,-27.26,13360,20250409,19.24,17500,-8.97,20250113,13360,19.24,20250409,21900,-27.26,20241217,13360,19.24,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,70,2,0.45,367978170,23410,17.04,15630,15940,15540,20400,11000,15710,15718.85,9.67,0,3464,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,14981,4.27,0.34,12,0.02,3694.00,46939.00,21900,20241217,-27.95,13360,20250409,18.11,17500,-9.83,20250113,13360,18.11,20250409,21900,-27.95,20241217,13360,18.11,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15710,0,3,0.00,67370770,4313,3.14,15630,15710,15560,20400,11000,15710,15620.40,9.67,0,-127,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,14914,4.25,0.33,12,0.00,3694.00,46939.00,21900,20241217,-28.26,13360,20250409,17.59,17500,-10.23,20250113,13360,17.59,20250409,21900,-28.26,20241217,13360,17.59,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
 20250512,160103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15710,710,2,4.73,2137744970,137403,211.93,15140,15820,15100,19500,10500,15000,15558.21,9.62,0,42179,15506,15252,15056,14802,14606,15155,14705,475,4500,500,11100,10,1,94935240,14914,4.25,0.33,12,0.14,3694.00,46939.00,21900,20241217,-28.26,13360,20250409,17.59,17500,-10.23,20250113,13360,17.59,20250409,21900,-28.26,20241217,13360,17.59,20250409,0.18,Y,000240,500,474 억,,9134222,N,N,1817,N,00,N
 20250512,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15650,650,2,4.33,1931719490,124267,191.67,15140,15820,15100,19500,10500,15000,15544.91,9.62,0,40676,15506,15252,15056,14802,14606,15155,14705,475,4500,500,11100,10,1,94935240,14857,4.24,0.33,12,0.13,3694.00,46939.00,21900,20241217,-28.54,13360,20250409,17.14,17500,-10.57,20250113,13360,17.14,20250409,21900,-28.54,20241217,13360,17.14,20250409,0.18,Y,000240,500,474 억,,9134222,N,N,3789,N,00,N
 20250512,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15710,710,2,4.73,1540224955,99254,153.09,15140,15820,15100,19500,10500,15000,15518.01,9.62,0,36211,15506,15252,15056,14802,14606,15155,14705,475,4500,500,11100,10,1,94935240,14914,4.25,0.33,12,0.10,3694.00,46939.00,21900,20241217,-28.26,13360,20250409,17.59,17500,-10.23,20250113,13360,17.59,20250409,21900,-28.26,20241217,13360,17.59,20250409,0.18,Y,000240,500,474 억,,9134222,N,N,3789,N,00,N

000250/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,148000,11600,2,8.50,60213910150,408513,458.03,136800,153600,136800,177300,95500,136400,147397.72,3.40,0,43541,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34717,-318.28,13.02,12,1.74,-465.00,11368.00,230000,20240710,-35.65,88200,20241209,67.80,212500,-30.35,20250206,133300,11.03,20250507,230000,-35.65,20240710,88200,67.80,20241209,4.51,Y,000250,500,117 억,,796524,N,N,34181,N,00,N
+20250513,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,148400,12000,2,8.80,57590676900,390790,438.15,136800,153600,136800,177300,95500,136400,147369.88,3.40,0,40180,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34811,-319.14,13.05,12,1.67,-465.00,11368.00,230000,20240710,-35.48,88200,20241209,68.25,212500,-30.16,20250206,133300,11.33,20250507,230000,-35.48,20240710,88200,68.25,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,149000,12600,2,9.24,55048031300,373639,418.92,136800,153600,136800,177300,95500,136400,147329.46,3.40,0,40167,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34952,-320.43,13.11,12,1.59,-465.00,11368.00,230000,20240710,-35.22,88200,20241209,68.93,212500,-29.88,20250206,133300,11.78,20250507,230000,-35.22,20240710,88200,68.93,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,149400,13000,2,9.53,52178512250,354421,397.38,136800,153600,136800,177300,95500,136400,147221.84,3.40,0,41078,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,35045,-321.29,13.14,12,1.51,-465.00,11368.00,230000,20240710,-35.04,88200,20241209,69.39,212500,-29.69,20250206,133300,12.08,20250507,230000,-35.04,20240710,88200,69.39,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,149200,12800,2,9.38,48957645550,332827,373.17,136800,153600,136800,177300,95500,136400,147096.38,3.40,0,44245,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34999,-320.86,13.12,12,1.42,-465.00,11368.00,230000,20240710,-35.13,88200,20241209,69.16,212500,-29.79,20250206,133300,11.93,20250507,230000,-35.13,20240710,88200,69.16,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,110104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,148100,11700,2,8.58,43759990450,297827,333.92,136800,153600,136800,177300,95500,136400,146930.90,3.40,0,44411,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34741,-318.49,13.03,12,1.27,-465.00,11368.00,230000,20240710,-35.61,88200,20241209,67.91,212500,-30.31,20250206,133300,11.10,20250507,230000,-35.61,20240710,88200,67.91,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,148300,11900,2,8.72,23348629400,162016,181.65,136800,148400,136800,177300,95500,136400,144113.11,3.40,0,37029,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34787,-318.92,13.05,12,0.69,-465.00,11368.00,230000,20240710,-35.52,88200,20241209,68.14,212500,-30.21,20250206,133300,11.25,20250507,230000,-35.52,20240710,88200,68.14,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,139000,2600,2,1.91,528108000,3846,4.31,136800,139000,136800,177300,95500,136400,137313.57,3.40,0,685,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,32606,-298.92,12.23,12,0.02,-465.00,11368.00,230000,20240710,-39.57,88200,20241209,57.60,212500,-34.59,20250206,133300,4.28,20250507,230000,-39.57,20240710,88200,57.60,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
 20250512,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,136400,-3100,5,-2.22,12226645400,89190,99.71,139300,139700,135600,181300,97700,139500,137085.63,3.39,0,979,144033,141766,139733,137466,135433,140750,136450,117,41800,500,97650,100,1,23457472,31996,-293.33,12.00,12,0.38,-465.00,11368.00,230000,20240710,-40.70,88200,20241209,54.65,212500,-35.81,20250206,133300,2.33,20250507,230000,-40.70,20240710,88200,54.65,20241209,4.56,Y,000250,500,117 억,,796071,N,N,12071,N,00,N
 20250512,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,136600,-2900,5,-2.08,10798100800,78723,88.01,139300,139700,135600,181300,97700,139500,137165.77,3.39,0,1325,144033,141766,139733,137466,135433,140750,136450,117,41800,500,97650,100,1,23457472,32043,-293.76,12.02,12,0.34,-465.00,11368.00,230000,20240710,-40.61,88200,20241209,54.88,212500,-35.72,20250206,133300,2.48,20250507,230000,-40.61,20240710,88200,54.88,20241209,4.56,Y,000250,500,117 억,,796071,N,N,22151,N,00,N
 20250512,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,137200,-2300,5,-1.65,8432236200,61435,68.68,139300,139700,135600,181300,97700,139500,137254.60,3.39,0,4498,144033,141766,139733,137466,135433,140750,136450,117,41800,500,97650,100,1,23457472,32184,-295.05,12.07,12,0.26,-465.00,11368.00,230000,20240710,-40.35,88200,20241209,55.56,212500,-35.44,20250206,133300,2.93,20250507,230000,-40.35,20240710,88200,55.56,20241209,4.56,Y,000250,500,117 억,,796071,N,N,22151,N,00,N

000270/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93700,1300,2,1.41,110227010300,1178061,144.86,94000,94800,92700,120100,64700,92400,93566.52,38.65,0,-50655,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,372619,3.84,0.66,12,0.30,24413.00,141271.00,135000,20240619,-30.59,81300,20250411,15.25,107900,-13.16,20250114,81300,15.25,20250411,135000,-30.59,20240619,81300,15.25,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,99581,N,00,N
+20250513,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93200,800,2,0.87,89020142400,951516,117.00,94000,94800,92700,120100,64700,92400,93556.19,38.65,0,-53201,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,370631,3.82,0.66,12,0.24,24413.00,141271.00,135000,20240619,-30.96,81300,20250411,14.64,107900,-13.62,20250114,81300,14.64,20250411,135000,-30.96,20240619,81300,14.64,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93100,700,2,0.76,79274603500,846787,104.13,94000,94800,92700,120100,64700,92400,93618.21,38.65,0,-61503,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,370233,3.81,0.66,12,0.21,24413.00,141271.00,135000,20240619,-31.04,81300,20250411,14.51,107900,-13.72,20250114,81300,14.51,20250411,135000,-31.04,20240619,81300,14.51,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92900,500,2,0.54,72206929250,770733,94.77,94000,94800,92700,120100,64700,92400,93686.16,38.65,0,-62226,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,369438,3.81,0.66,12,0.19,24413.00,141271.00,135000,20240619,-31.19,81300,20250411,14.27,107900,-13.90,20250114,81300,14.27,20250411,135000,-31.19,20240619,81300,14.27,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93400,1000,2,1.08,64010053750,682800,83.96,94000,94800,92700,120100,64700,92400,93746.54,38.65,0,-48375,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,371426,3.83,0.66,12,0.17,24413.00,141271.00,135000,20240619,-30.81,81300,20250411,14.88,107900,-13.44,20250114,81300,14.88,20250411,135000,-30.81,20240619,81300,14.88,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93700,1300,2,1.41,56286781900,600303,73.82,94000,94800,92700,120100,64700,92400,93764.10,38.65,0,-32242,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,372619,3.84,0.66,12,0.15,24413.00,141271.00,135000,20240619,-30.59,81300,20250411,15.25,107900,-13.16,20250114,81300,15.25,20250411,135000,-30.59,20240619,81300,15.25,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93200,800,2,0.87,47822185300,509602,62.66,94000,94800,92700,120100,64700,92400,93842.41,38.65,0,-7913,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,370631,3.82,0.66,12,0.13,24413.00,141271.00,135000,20240619,-30.96,81300,20250411,14.64,107900,-13.62,20250114,81300,14.64,20250411,135000,-30.96,20240619,81300,14.64,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93600,1200,2,1.30,11308556150,120397,14.80,94000,94100,93300,120100,64700,92400,93928.04,38.65,0,2667,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,372222,3.83,0.66,12,0.03,24413.00,141271.00,135000,20240619,-30.67,81300,20250411,15.13,107900,-13.25,20250114,81300,15.13,20250411,135000,-30.67,20240619,81300,15.13,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
 20250512,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92400,3100,2,3.47,74324060900,813230,84.08,90200,92400,89800,116000,62600,89300,91392.40,38.59,0,232463,91233,90266,89733,88766,88233,90000,88500,21393,26700,5000,67860,100,1,397672632,367450,3.78,0.65,12,0.20,24413.00,141271.00,135000,20240619,-31.56,81300,20250411,13.65,107900,-14.37,20250114,81300,13.65,20250411,135000,-31.56,20240619,81300,13.65,20250411,0.19,Y,000270,5000,21393 억,,153476034,N,N,44499,N,00,N
 20250512,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91900,2600,2,2.91,62489171800,684928,70.81,90200,92100,89800,116000,62600,89300,91234.66,38.59,0,215723,91233,90266,89733,88766,88233,90000,88500,21393,26700,5000,67860,100,1,397672632,365461,3.76,0.65,12,0.17,24413.00,141271.00,135000,20240619,-31.93,81300,20250411,13.04,107900,-14.83,20250114,81300,13.04,20250411,135000,-31.93,20240619,81300,13.04,20250411,0.19,Y,000270,5000,21393 억,,153476034,N,N,36680,N,00,N
 20250512,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91900,2600,2,2.91,48875086300,536841,55.50,90200,92000,89800,116000,62600,89300,91042.02,38.59,0,196246,91233,90266,89733,88766,88233,90000,88500,21393,26700,5000,67860,100,1,397672632,365461,3.76,0.65,12,0.13,24413.00,141271.00,135000,20240619,-31.93,81300,20250411,13.04,107900,-14.83,20250114,81300,13.04,20250411,135000,-31.93,20240619,81300,13.04,20250411,0.19,Y,000270,5000,21393 억,,153476034,N,N,36680,N,00,N

000300/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,150104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,140105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,130105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,120105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,110105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,100105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,090105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
 20250512,160104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240426,0.00,1984,20240426,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
 20250512,150104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240426,0.00,1984,20240426,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
 20250512,140105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240426,0.00,1984,20240426,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N

000320/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15260,240,2,1.60,294443525,19416,41.47,15200,15270,15020,19520,10520,15020,15164.90,4.53,0,10342,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2028,4.07,0.43,12,0.15,3749.00,35364.00,15300,20250507,-0.26,11600,20240429,31.55,15300,-0.26,20250507,12640,20.73,20250203,15300,-0.26,20250507,11850,28.78,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1218,N,00,N
+20250513,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15220,200,2,1.33,266782870,17601,37.59,15200,15240,15020,19520,10520,15020,15157.26,4.53,0,9414,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2023,4.06,0.43,12,0.13,3749.00,35364.00,15300,20250507,-0.52,11600,20240429,31.21,15300,-0.52,20250507,12640,20.41,20250203,15300,-0.52,20250507,11850,28.44,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15190,170,2,1.13,222932700,14718,31.43,15200,15240,15020,19520,10520,15020,15146.94,4.53,0,7918,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2019,4.05,0.43,12,0.11,3749.00,35364.00,15300,20250507,-0.72,11600,20240429,30.95,15300,-0.72,20250507,12640,20.17,20250203,15300,-0.72,20250507,11850,28.19,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15170,150,2,1.00,197201800,13023,27.81,15200,15240,15020,19520,10520,15020,15142.58,4.53,0,6986,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2016,4.05,0.43,12,0.10,3749.00,35364.00,15300,20250507,-0.85,11600,20240429,30.78,15300,-0.85,20250507,12640,20.02,20250203,15300,-0.85,20250507,11850,28.02,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15180,160,2,1.07,114909360,7606,16.24,15200,15200,15020,19520,10520,15020,15107.73,4.53,0,2464,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2018,4.05,0.43,12,0.06,3749.00,35364.00,15300,20250507,-0.78,11600,20240429,30.86,15300,-0.78,20250507,12640,20.09,20250203,15300,-0.78,20250507,11850,28.10,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15180,160,2,1.07,91939110,6091,13.01,15200,15200,15020,19520,10520,15020,15094.26,4.53,0,1647,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2018,4.05,0.43,12,0.05,3749.00,35364.00,15300,20250507,-0.78,11600,20240429,30.86,15300,-0.78,20250507,12640,20.09,20250203,15300,-0.78,20250507,11850,28.10,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15070,50,2,0.33,43088850,2858,6.10,15200,15200,15020,19520,10520,15020,15076.57,4.53,0,577,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2003,4.02,0.43,12,0.02,3749.00,35364.00,15300,20250507,-1.50,11600,20240429,29.91,15300,-1.50,20250507,12640,19.22,20250203,15300,-1.50,20250507,11850,27.17,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15150,130,2,0.87,560570,37,0.08,15200,15200,15110,19520,10520,15020,15150.54,4.53,0,2,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2014,4.04,0.43,12,0.00,3749.00,35364.00,15300,20250507,-0.98,11600,20240429,30.60,15300,-0.98,20250507,12640,19.86,20250203,15300,-0.98,20250507,11850,27.85,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
 20250512,160104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15020,30,2,0.20,660493350,44098,457.54,14990,15120,14930,19480,10500,14990,14977.85,4.50,0,2601,15590,15290,15000,14700,14410,15145,14555,84,4490,500,11090,10,1,13291151,1996,4.01,0.42,12,0.33,3749.00,35364.00,15300,20250507,-1.83,11580,20240426,29.71,15300,-1.83,20250507,12640,18.83,20250203,15300,-1.83,20250507,11850,26.75,20240806,0.30,Y,000320,500,84 억,,598662,N,N,1184,N,00,N
 20250512,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14990,0,3,0.00,646996490,43199,448.22,14990,15120,14930,19480,10500,14990,14977.12,4.50,0,2303,15590,15290,15000,14700,14410,15145,14555,84,4490,500,11090,10,1,13291151,1992,4.00,0.42,12,0.33,3749.00,35364.00,15300,20250507,-2.03,11580,20240426,29.45,15300,-2.03,20250507,12640,18.59,20250203,15300,-2.03,20250507,11850,26.50,20240806,0.30,Y,000320,500,84 억,,598662,N,N,482,N,00,N
 20250512,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14980,-10,5,-0.07,479421520,32041,332.44,14990,15040,14930,19480,10500,14990,14962.75,4.50,0,2214,15590,15290,15000,14700,14410,15145,14555,84,4490,500,11090,10,1,13291151,1991,4.00,0.42,12,0.24,3749.00,35364.00,15300,20250507,-2.09,11580,20240426,29.36,15300,-2.09,20250507,12640,18.51,20250203,15300,-2.09,20250507,11850,26.41,20240806,0.30,Y,000320,500,84 억,,598662,N,N,482,N,00,N

000370/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4005,-75,5,-1.84,399163595,99129,47.11,4080,4080,4005,5300,2860,4080,4026.71,14.02,0,-22082,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4675,1.81,0.22,12,0.08,2217.00,18528.00,6230,20240820,-35.71,3640,20250409,10.03,4365,-8.25,20250313,3640,10.03,20250409,6230,-35.71,20240820,3640,10.03,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,13809,N,00,N
+20250513,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,-35,5,-0.86,295897280,73403,34.89,4080,4080,4010,5300,2860,4080,4031.13,14.02,0,-24898,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4722,1.82,0.22,12,0.06,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-45,5,-1.10,259536940,64376,30.60,4080,4080,4010,5300,2860,4080,4031.58,14.02,0,-22185,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4710,1.82,0.22,12,0.06,2217.00,18528.00,6230,20240820,-35.23,3640,20250409,10.85,4365,-7.56,20250313,3640,10.85,20250409,6230,-35.23,20240820,3640,10.85,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-45,5,-1.10,238712450,59228,28.15,4080,4080,4010,5300,2860,4080,4030.40,14.02,0,-21493,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4710,1.82,0.22,12,0.05,2217.00,18528.00,6230,20240820,-35.23,3640,20250409,10.85,4365,-7.56,20250313,3640,10.85,20250409,6230,-35.23,20240820,3640,10.85,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,-50,5,-1.23,221727293,55032,26.16,4080,4080,4010,5300,2860,4080,4029.06,14.02,0,-20049,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4705,1.82,0.22,12,0.05,2217.00,18528.00,6230,20240820,-35.31,3640,20250409,10.71,4365,-7.67,20250313,3640,10.71,20250409,6230,-35.31,20240820,3640,10.71,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,-50,5,-1.23,157069727,39001,18.54,4080,4080,4010,5300,2860,4080,4027.33,14.02,0,-24541,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4705,1.82,0.22,12,0.03,2217.00,18528.00,6230,20240820,-35.31,3640,20250409,10.71,4365,-7.67,20250313,3640,10.71,20250409,6230,-35.31,20240820,3640,10.71,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4025,-55,5,-1.35,125278507,31093,14.78,4080,4080,4015,5300,2860,4080,4029.15,14.02,0,-22341,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4699,1.82,0.22,12,0.03,2217.00,18528.00,6230,20240820,-35.39,3640,20250409,10.58,4365,-7.79,20250313,3640,10.58,20250409,6230,-35.39,20240820,3640,10.58,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4070,-10,5,-0.25,921175,226,0.11,4080,4080,4070,5300,2860,4080,4076.00,14.02,0,-201,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4751,1.84,0.22,12,0.00,2217.00,18528.00,6230,20240820,-34.67,3640,20250409,11.81,4365,-6.76,20250313,3640,11.81,20250409,6230,-34.67,20240820,3640,11.81,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
 20250512,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4080,110,2,2.77,854759334,210404,111.51,4005,4100,3995,5160,2780,3970,4062.47,13.95,0,80107,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4763,1.84,0.22,12,0.18,2217.00,18528.00,6230,20240820,-34.51,3640,20250409,12.09,4365,-6.53,20250313,3640,12.09,20250409,6230,-34.51,20240820,3640,12.09,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,15964,N,00,N
 20250512,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,75,2,1.89,805206364,198221,105.05,4005,4100,3995,5160,2780,3970,4062.16,13.95,0,76779,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4722,1.82,0.22,12,0.17,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
 20250512,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,75,2,1.89,696707689,171396,90.83,4005,4100,3995,5160,2780,3970,4064.90,13.95,0,65769,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4722,1.82,0.22,12,0.15,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N

000390/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-30,5,-0.49,108368980,17963,40.38,6000,6070,6000,7900,4260,6080,6032.90,6.83,0,1206,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1646,10.63,0.48,12,0.07,569.00,12734.00,11460,20240522,-47.21,5260,20250409,15.02,7370,-17.91,20250317,5260,15.02,20250409,11460,-47.21,20240522,5260,15.02,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,111,N,00,N
+20250513,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,-50,5,-0.82,97628910,16187,36.39,6000,6070,6000,7900,4260,6080,6031.32,6.83,0,1646,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1640,10.60,0.47,12,0.06,569.00,12734.00,11460,20240522,-47.38,5260,20250409,14.64,7370,-18.18,20250317,5260,14.64,20250409,11460,-47.38,20240522,5260,14.64,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,-50,5,-0.82,91363420,15148,34.06,6000,6070,6000,7900,4260,6080,6031.39,6.83,0,1696,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1640,10.60,0.47,12,0.06,569.00,12734.00,11460,20240522,-47.38,5260,20250409,14.64,7370,-18.18,20250317,5260,14.64,20250409,11460,-47.38,20240522,5260,14.64,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,130105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,-20,5,-0.33,86984660,14423,32.43,6000,6070,6000,7900,4260,6080,6030.97,6.83,0,1927,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1649,10.65,0.48,12,0.05,569.00,12734.00,11460,20240522,-47.12,5260,20250409,15.21,7370,-17.77,20250317,5260,15.21,20250409,11460,-47.12,20240522,5260,15.21,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,-20,5,-0.33,83387380,13828,31.09,6000,6070,6000,7900,4260,6080,6030.33,6.83,0,1987,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1649,10.65,0.48,12,0.05,569.00,12734.00,11460,20240522,-47.12,5260,20250409,15.21,7370,-17.77,20250317,5260,15.21,20250409,11460,-47.12,20240522,5260,15.21,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-30,5,-0.49,69894360,11602,26.08,6000,6070,6000,7900,4260,6080,6024.34,6.83,0,1708,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1646,10.63,0.48,12,0.04,569.00,12734.00,11460,20240522,-47.21,5260,20250409,15.02,7370,-17.91,20250317,5260,15.02,20250409,11460,-47.21,20240522,5260,15.02,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-30,5,-0.49,54139790,8996,20.22,6000,6070,6000,7900,4260,6080,6018.21,6.83,0,436,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1646,10.63,0.48,12,0.03,569.00,12734.00,11460,20240522,-47.21,5260,20250409,15.02,7370,-17.91,20250317,5260,15.02,20250409,11460,-47.21,20240522,5260,15.02,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,-50,5,-0.82,31359980,5225,11.75,6000,6070,6000,7900,4260,6080,6001.91,6.83,0,126,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1640,10.60,0.47,12,0.02,569.00,12734.00,11460,20240522,-47.38,5260,20250409,14.64,7370,-18.18,20250317,5260,14.64,20250409,11460,-47.38,20240522,5260,14.64,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
 20250512,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,50,2,0.83,268685430,44480,255.72,6010,6080,6010,7830,4230,6030,6040.59,6.72,0,25568,6116,6072,6026,5982,5936,6095,6005,136,1800,500,3970,10,1,27203469,1654,10.69,0.48,12,0.16,569.00,12734.00,11460,20240522,-46.95,5260,20250409,15.59,7370,-17.50,20250317,5260,15.59,20250409,11460,-46.95,20240522,5260,15.59,20250409,1.55,Y,000390,500,136 억,,1827199,N,N,66,N,00,N
 20250512,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6070,40,2,0.66,254326400,42115,242.12,6010,6080,6010,7830,4230,6030,6038.86,6.72,0,25517,6116,6072,6026,5982,5936,6095,6005,136,1800,500,3970,10,1,27203469,1651,10.67,0.48,12,0.15,569.00,12734.00,11460,20240522,-47.03,5260,20250409,15.40,7370,-17.64,20250317,5260,15.40,20250409,11460,-47.03,20240522,5260,15.40,20250409,1.55,Y,000390,500,136 억,,1827199,N,N,259,N,00,N
 20250512,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,30,2,0.50,217595460,36055,207.28,6010,6070,6010,7830,4230,6030,6035.10,6.72,0,21028,6116,6072,6026,5982,5936,6095,6005,136,1800,500,3970,10,1,27203469,1649,10.65,0.48,12,0.13,569.00,12734.00,11460,20240522,-47.12,5260,20250409,15.21,7370,-17.77,20250317,5260,15.21,20250409,11460,-47.12,20240522,5260,15.21,20250409,1.55,Y,000390,500,136 억,,1827199,N,N,259,N,00,N

000400/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1585,9,2,0.57,408334090,255550,74.12,1578,1617,1578,2045,1104,1576,1597.88,1.17,0,3577,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4919,20.32,0.62,12,0.08,78.00,2563.00,4090,20240626,-61.25,1500,20250409,5.67,2140,-25.93,20250108,1500,5.67,20250409,4090,-61.25,20240626,1500,5.67,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,35073,N,00,N
+20250513,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1592,16,2,1.02,388452585,243027,70.48,1578,1617,1578,2045,1104,1576,1598.39,1.17,0,3889,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4941,20.41,0.62,12,0.08,78.00,2563.00,4090,20240626,-61.08,1500,20250409,6.13,2140,-25.61,20250108,1500,6.13,20250409,4090,-61.08,20240626,1500,6.13,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1584,8,2,0.51,366552812,229234,66.48,1578,1617,1578,2045,1104,1576,1599.03,1.17,0,11462,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4916,20.31,0.62,12,0.07,78.00,2563.00,4090,20240626,-61.27,1500,20250409,5.60,2140,-25.98,20250108,1500,5.60,20250409,4090,-61.27,20240626,1500,5.60,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1605,29,2,1.84,290531901,181463,52.63,1578,1617,1578,2045,1104,1576,1601.05,1.17,0,25001,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4981,20.58,0.63,12,0.06,78.00,2563.00,4090,20240626,-60.76,1500,20250409,7.00,2140,-25.00,20250108,1500,7.00,20250409,4090,-60.76,20240626,1500,7.00,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1605,29,2,1.84,246957177,154359,44.77,1578,1617,1578,2045,1104,1576,1599.89,1.17,0,12671,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4981,20.58,0.63,12,0.05,78.00,2563.00,4090,20240626,-60.76,1500,20250409,7.00,2140,-25.00,20250108,1500,7.00,20250409,4090,-60.76,20240626,1500,7.00,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1592,16,2,1.02,194826907,121750,35.31,1578,1617,1578,2045,1104,1576,1600.22,1.17,0,870,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4941,20.41,0.62,12,0.04,78.00,2563.00,4090,20240626,-61.08,1500,20250409,6.13,2140,-25.61,20250108,1500,6.13,20250409,4090,-61.08,20240626,1500,6.13,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1602,26,2,1.65,159132047,99343,28.81,1578,1617,1578,2045,1104,1576,1601.84,1.17,0,6322,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4972,20.54,0.63,12,0.03,78.00,2563.00,4090,20240626,-60.83,1500,20250409,6.80,2140,-25.14,20250108,1500,6.80,20250409,4090,-60.83,20240626,1500,6.80,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1583,7,2,0.44,3927161,2488,0.72,1578,1590,1578,2045,1104,1576,1578.44,1.17,0,555,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4913,20.29,0.62,12,0.00,78.00,2563.00,4090,20240626,-61.30,1500,20250409,5.53,2140,-26.03,20250108,1500,5.53,20250409,4090,-61.30,20240626,1500,5.53,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
 20250512,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1576,-4,5,-0.25,530880887,341549,91.17,1579,1579,1537,2050,1106,1580,1554.28,1.16,0,4694,1634,1606,1591,1563,1548,1599,1556,3103,470,1000,1070,1,1,310336320,4891,20.21,0.61,12,0.11,78.00,2563.00,4090,20240626,-61.47,1500,20250409,5.07,2140,-26.36,20250108,1500,5.07,20250409,4090,-61.47,20240626,1500,5.07,20250409,0.48,Y,000400,1000,3103 억,,3600936,N,N,13745,N,00,N
 20250512,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1572,-8,5,-0.51,507503044,326715,87.21,1579,1579,1537,2050,1106,1580,1553.35,1.16,0,4976,1634,1606,1591,1563,1548,1599,1556,3103,470,1000,1070,1,1,310336320,4878,20.15,0.61,12,0.11,78.00,2563.00,4090,20240626,-61.56,1500,20250409,4.80,2140,-26.54,20250108,1500,4.80,20250409,4090,-61.56,20240626,1500,4.80,20250409,0.48,Y,000400,1000,3103 억,,3600936,N,N,20574,N,00,N
 20250512,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1567,-13,5,-0.82,470393956,303115,80.91,1579,1579,1537,2050,1106,1580,1551.87,1.16,0,-304,1634,1606,1591,1563,1548,1599,1556,3103,470,1000,1070,1,1,310336320,4863,20.09,0.61,12,0.10,78.00,2563.00,4090,20240626,-61.69,1500,20250409,4.47,2140,-26.78,20250108,1500,4.47,20250409,4090,-61.69,20240626,1500,4.47,20250409,0.48,Y,000400,1000,3103 억,,3600936,N,N,20574,N,00,N

000430/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,45,2,1.17,170822340,44125,237.74,3890,3915,3835,5010,2700,3855,3871.33,2.01,0,17709,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2418,10.24,0.47,12,0.07,381.00,8359.00,5950,20240429,-34.45,3245,20250407,20.18,4120,-5.34,20250115,3245,20.18,20250407,5930,-34.23,20240618,3245,20.18,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,6794,N,00,N
+20250513,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,30,2,0.78,131356325,34004,183.21,3890,3895,3835,5010,2700,3855,3862.97,2.01,0,11675,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2409,10.20,0.46,12,0.05,381.00,8359.00,5950,20240429,-34.71,3245,20250407,19.72,4120,-5.70,20250115,3245,19.72,20250407,5930,-34.49,20240618,3245,19.72,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,74386360,19314,104.06,3890,3890,3835,5010,2700,3855,3851.42,2.01,0,5912,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,57766860,14997,80.80,3890,3890,3835,5010,2700,3855,3851.89,2.01,0,5264,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.02,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,51274630,13313,71.73,3890,3890,3835,5010,2700,3855,3851.47,2.01,0,4578,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.02,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,24791575,6438,34.69,3890,3890,3835,5010,2700,3855,3850.82,2.01,0,2943,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.01,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,14843525,3854,20.77,3890,3890,3835,5010,2700,3855,3851.46,2.01,0,2051,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.01,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,259605,67,0.36,3890,3890,3850,5010,2700,3855,3874.70,2.01,0,0,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.00,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
 20250512,160105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,-5,5,-0.13,71023710,18460,63.73,3880,3880,3800,5010,2705,3860,3847.44,2.01,0,2366,3986,3922,3881,3817,3776,3902,3797,310,1150,500,2770,5,1,62000000,2390,10.12,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.21,3245,20250407,18.80,4120,-6.43,20250115,3245,18.80,20250407,5930,-34.99,20240618,3245,18.80,20250407,0.61,Y,000430,500,310 억,,1243145,N,N,4751,N,00,N
 20250512,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,-15,5,-0.39,60589005,15749,54.37,3880,3880,3800,5010,2705,3860,3847.17,2.01,0,1481,3986,3922,3881,3817,3776,3902,3797,310,1150,500,2770,5,1,62000000,2384,10.09,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.38,3245,20250407,18.49,4120,-6.67,20250115,3245,18.49,20250407,5930,-35.16,20240618,3245,18.49,20250407,0.61,Y,000430,500,310 억,,1243145,N,N,2229,N,00,N
 20250512,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-10,5,-0.26,56784435,14761,50.96,3880,3880,3800,5010,2705,3860,3846.92,2.01,0,1301,3986,3922,3881,3817,3776,3902,3797,310,1150,500,2770,5,1,62000000,2387,10.10,0.46,12,0.02,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1243145,N,N,2229,N,00,N

000440/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13090,-50,5,-0.38,82328320,6268,76.02,13140,13220,13080,17080,9200,13140,13134.70,1.67,0,1006,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,815,-86.12,1.28,12,0.10,-152.00,10249.00,31100,20240604,-57.91,12210,20250409,7.21,17880,-26.79,20250114,12210,7.21,20250409,31100,-57.91,20240604,12210,7.21,20250409,1.92,Y,000440,500,31 억,,104175,N,N,272,N,00,N
+20250513,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13160,20,2,0.15,71924700,5474,66.39,13140,13220,13080,17080,9200,13140,13139.33,1.67,0,786,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,819,-86.58,1.28,12,0.09,-152.00,10249.00,31100,20240604,-57.68,12210,20250409,7.78,17880,-26.40,20250114,12210,7.78,20250409,31100,-57.68,20240604,12210,7.78,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13080,-60,5,-0.46,49646690,3781,45.86,13140,13200,13080,17080,9200,13140,13130.57,1.67,0,1010,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,815,-86.05,1.28,12,0.06,-152.00,10249.00,31100,20240604,-57.94,12210,20250409,7.13,17880,-26.85,20250114,12210,7.13,20250409,31100,-57.94,20240604,12210,7.13,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13140,0,3,0.00,37632250,2864,34.74,13140,13200,13110,17080,9200,13140,13139.75,1.67,0,1027,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,818,-86.45,1.28,12,0.05,-152.00,10249.00,31100,20240604,-57.75,12210,20250409,7.62,17880,-26.51,20250114,12210,7.62,20250409,31100,-57.75,20240604,12210,7.62,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13130,-10,5,-0.08,36581080,2784,33.77,13140,13200,13110,17080,9200,13140,13139.76,1.67,0,987,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,818,-86.38,1.28,12,0.04,-152.00,10249.00,31100,20240604,-57.78,12210,20250409,7.53,17880,-26.57,20250114,12210,7.53,20250409,31100,-57.78,20240604,12210,7.53,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13140,0,3,0.00,28819420,2193,26.60,13140,13200,13110,17080,9200,13140,13141.55,1.67,0,836,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,818,-86.45,1.28,12,0.04,-152.00,10249.00,31100,20240604,-57.75,12210,20250409,7.62,17880,-26.51,20250114,12210,7.62,20250409,31100,-57.75,20240604,12210,7.62,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,100106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13190,50,2,0.38,10653670,810,9.82,13140,13200,13130,17080,9200,13140,13152.68,1.67,0,158,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,821,-86.78,1.29,12,0.01,-152.00,10249.00,31100,20240604,-57.59,12210,20250409,8.03,17880,-26.23,20250114,12210,8.03,20250409,31100,-57.59,20240604,12210,8.03,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13140,0,3,0.00,4336200,330,4.00,13140,13140,13140,17080,9200,13140,13140.00,1.67,0,0,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,818,-86.45,1.28,12,0.01,-152.00,10249.00,31100,20240604,-57.75,12210,20250409,7.62,17880,-26.51,20250114,12210,7.62,20250409,31100,-57.75,20240604,12210,7.62,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
 20250512,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13140,-190,5,-1.43,108483600,8245,152.18,13330,13330,13110,17320,9340,13330,13157.50,1.68,0,-517,13563,13446,13323,13206,13083,13505,13265,31,3990,500,8530,10,1,6227130,818,-86.45,1.28,12,0.13,-152.00,10249.00,31100,20240604,-57.75,12210,20250409,7.62,17880,-26.51,20250114,12210,7.62,20250409,31100,-57.75,20240604,12210,7.62,20250409,1.95,Y,000440,500,31 억,,104715,N,N,99,N,00,N
 20250512,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13170,-160,5,-1.20,94598300,7188,132.67,13330,13330,13110,17320,9340,13330,13160.59,1.68,0,-512,13563,13446,13323,13206,13083,13505,13265,31,3990,500,8530,10,1,6227130,820,-86.64,1.29,12,0.12,-152.00,10249.00,31100,20240604,-57.65,12210,20250409,7.86,17880,-26.34,20250114,12210,7.86,20250409,31100,-57.65,20240604,12210,7.86,20250409,1.95,Y,000440,500,31 억,,104715,N,N,194,N,00,N
 20250512,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13190,-140,5,-1.05,84679640,6434,118.75,13330,13330,13110,17320,9340,13330,13161.27,1.68,0,-576,13563,13446,13323,13206,13083,13505,13265,31,3990,500,8530,10,1,6227130,821,-86.78,1.29,12,0.10,-152.00,10249.00,31100,20240604,-57.59,12210,20250409,8.03,17880,-26.23,20250114,12210,8.03,20250409,31100,-57.59,20240604,12210,8.03,20250409,1.95,Y,000440,500,31 억,,104715,N,N,194,N,00,N

000480/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,10,2,0.19,53604930,10218,181.07,5210,5310,5210,6780,3660,5220,5246.13,1.06,0,109,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2452,-104.60,0.40,12,0.02,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1290,N,00,N
+20250513,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,10,2,0.19,41467550,7924,140.42,5210,5280,5210,6780,3660,5220,5233.16,1.06,0,-532,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2452,-104.60,0.40,12,0.02,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5210,-10,5,-0.19,35002130,6684,118.45,5210,5280,5210,6780,3660,5220,5236.70,1.06,0,-219,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2443,-104.20,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.65,4705,20250409,10.73,5750,-9.39,20250102,4705,10.73,20250409,6650,-21.65,20240712,4705,10.73,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,10,2,0.19,28084770,5359,94.97,5210,5280,5210,6780,3660,5220,5240.67,1.06,0,-234,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5240,20,2,0.38,21258020,4054,71.84,5210,5280,5210,6780,3660,5220,5243.71,1.06,0,-242,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2457,-104.80,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.20,4705,20250409,11.37,5750,-8.87,20250102,4705,11.37,20250409,6650,-21.20,20240712,4705,11.37,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5260,40,2,0.77,20685740,3945,69.91,5210,5280,5210,6780,3660,5220,5243.53,1.06,0,-209,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2466,-105.20,0.40,12,0.01,-50.00,13180.00,6650,20240712,-20.90,4705,20250409,11.80,5750,-8.52,20250102,4705,11.80,20250409,6650,-20.90,20240712,4705,11.80,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,10,2,0.19,3727430,712,12.62,5210,5250,5210,6780,3660,5220,5235.15,1.06,0,-167,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2452,-104.60,0.40,12,0.00,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5210,-10,5,-0.19,10420,2,0.04,5210,5210,5210,6780,3660,5220,5210.00,1.06,0,0,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2443,-104.20,0.40,12,0.00,-50.00,13180.00,6650,20240712,-21.65,4705,20250409,10.73,5750,-9.39,20250102,4705,10.73,20250409,6650,-21.65,20240712,4705,10.73,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
 20250512,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5220,-10,5,-0.19,29412210,5643,84.95,5220,5240,5190,6790,3670,5230,5212.16,1.06,0,-598,5276,5252,5206,5182,5136,5265,5195,234,1560,500,3870,10,1,46890490,2448,-104.40,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.50,4705,20250409,10.95,5750,-9.22,20250102,4705,10.95,20250409,6650,-21.50,20240712,4705,10.95,20250409,0.09,Y,000480,500,234 억,,499304,N,N,1284,N,00,N
 20250512,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,0,3,0.00,28315820,5433,81.79,5220,5240,5190,6790,3670,5230,5211.82,1.06,0,-616,5276,5252,5206,5182,5136,5265,5195,234,1560,500,3870,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,499304,N,N,426,N,00,N
 20250512,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,0,3,0.00,24958290,4790,72.11,5220,5240,5190,6790,3670,5230,5210.50,1.06,0,-735,5276,5252,5206,5182,5136,5265,5195,234,1560,500,3870,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,499304,N,N,426,N,00,N

000490/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10880,150,2,1.40,1702703865,157786,55.78,10800,10880,10670,13940,7520,10730,10790.94,5.20,0,40031,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2791,-9.27,0.65,12,0.62,-1174.00,16723.00,15880,20250213,-31.49,7850,20241115,38.60,15880,-31.49,20250213,9010,20.75,20250407,15880,-31.49,20250213,7850,38.60,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,3559,N,00,N
+20250513,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10820,90,2,0.84,1447587265,134289,47.47,10800,10880,10670,13940,7520,10730,10779.64,5.20,0,36038,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2776,-9.22,0.65,12,0.52,-1174.00,16723.00,15880,20250213,-31.86,7850,20241115,37.83,15880,-31.86,20250213,9010,20.09,20250407,15880,-31.86,20250213,7850,37.83,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10750,20,2,0.19,1305444175,121124,42.82,10800,10880,10670,13940,7520,10730,10777.75,5.20,0,31052,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2758,-9.16,0.64,12,0.47,-1174.00,16723.00,15880,20250213,-32.30,7850,20241115,36.94,15880,-32.30,20250213,9010,19.31,20250407,15880,-32.30,20250213,7850,36.94,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10790,60,2,0.56,1253248275,116274,41.11,10800,10880,10670,13940,7520,10730,10778.41,5.20,0,30944,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2768,-9.19,0.65,12,0.45,-1174.00,16723.00,15880,20250213,-32.05,7850,20241115,37.45,15880,-32.05,20250213,9010,19.76,20250407,15880,-32.05,20250213,7850,37.45,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10800,70,2,0.65,1173536485,108884,38.49,10800,10880,10670,13940,7520,10730,10777.86,5.20,0,29934,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2771,-9.20,0.65,12,0.42,-1174.00,16723.00,15880,20250213,-31.99,7850,20241115,37.58,15880,-31.99,20250213,9010,19.87,20250407,15880,-31.99,20250213,7850,37.58,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10760,30,2,0.28,768256335,71420,25.25,10800,10820,10670,13940,7520,10730,10756.88,5.20,0,18028,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2760,-9.17,0.64,12,0.28,-1174.00,16723.00,15880,20250213,-32.24,7850,20241115,37.07,15880,-32.24,20250213,9010,19.42,20250407,15880,-32.24,20250213,7850,37.07,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10750,20,2,0.19,572645220,53230,18.82,10800,10820,10670,13940,7520,10730,10757.94,5.20,0,11127,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2758,-9.16,0.64,12,0.21,-1174.00,16723.00,15880,20250213,-32.30,7850,20241115,36.94,15880,-32.30,20250213,9010,19.31,20250407,15880,-32.30,20250213,7850,36.94,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10740,10,2,0.09,64827060,6017,2.13,10800,10800,10740,13940,7520,10730,10773.98,5.20,0,-3250,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2755,-9.15,0.64,12,0.02,-1174.00,16723.00,15880,20250213,-32.37,7850,20241115,36.82,15880,-32.37,20250213,9010,19.20,20250407,15880,-32.37,20250213,7850,36.82,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
 20250512,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10730,410,2,3.97,3033460760,282870,363.13,10800,10810,10620,13410,7230,10320,10723.87,4.84,0,72777,10533,10426,10363,10256,10193,10395,10225,257,3090,1000,6810,10,1,25654140,2753,-9.14,0.64,12,1.10,-1174.00,16723.00,15880,20250213,-32.43,7850,20241115,36.69,15880,-32.43,20250213,9010,19.09,20250407,15880,-32.43,20250213,7850,36.69,20241115,4.14,Y,000490,1000,256 억,,1241572,N,N,22843,N,00,N
 20250512,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10670,350,2,3.39,2909277680,271279,348.25,10800,10810,10620,13410,7230,10320,10724.30,4.84,0,73543,10533,10426,10363,10256,10193,10395,10225,257,3090,1000,6810,10,1,25654140,2737,-9.09,0.64,12,1.06,-1174.00,16723.00,15880,20250213,-32.81,7850,20241115,35.92,15880,-32.81,20250213,9010,18.42,20250407,15880,-32.81,20250213,7850,35.92,20241115,4.14,Y,000490,1000,256 억,,1241572,N,N,11585,N,00,N
 20250512,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10700,380,2,3.68,2686944585,250491,321.56,10800,10810,10620,13410,7230,10320,10726.71,4.84,0,68998,10533,10426,10363,10256,10193,10395,10225,257,3090,1000,6810,10,1,25654140,2745,-9.11,0.64,12,0.98,-1174.00,16723.00,15880,20250213,-32.62,7850,20241115,36.31,15880,-32.62,20250213,9010,18.76,20250407,15880,-32.62,20250213,7850,36.31,20241115,4.14,Y,000490,1000,256 억,,1241572,N,N,11585,N,00,N

000500/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61900,-1700,5,-2.67,7824788600,126893,187.32,64000,64000,60300,82600,44600,63600,61664.46,0.78,0,34135,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10240,19.08,1.35,12,0.77,3244.00,46022.00,74500,20240513,-16.91,28600,20240909,116.43,69600,-11.06,20250123,34400,79.94,20250409,74500,-16.91,20240513,28600,116.43,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3661,N,00,N
+20250513,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61600,-2000,5,-3.14,7366378800,119496,176.40,64000,64000,60300,82600,44600,63600,61645.40,0.78,0,33033,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10191,18.99,1.34,12,0.72,3244.00,46022.00,74500,20240513,-17.32,28600,20240909,115.38,69600,-11.49,20250123,34400,79.07,20250409,74500,-17.32,20240513,28600,115.38,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62400,-1200,5,-1.89,6513670500,105744,156.10,64000,64000,60300,82600,44600,63600,61598.49,0.78,0,30911,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10323,19.24,1.36,12,0.64,3244.00,46022.00,74500,20240513,-16.24,28600,20240909,118.18,69600,-10.34,20250123,34400,81.40,20250409,74500,-16.24,20240513,28600,118.18,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61500,-2100,5,-3.30,5867563350,95310,140.70,64000,64000,60300,82600,44600,63600,61562.94,0.78,0,28937,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10174,18.96,1.34,12,0.58,3244.00,46022.00,74500,20240513,-17.45,28600,20240909,115.03,69600,-11.64,20250123,34400,78.78,20250409,74500,-17.45,20240513,28600,115.03,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61400,-2200,5,-3.46,5469579750,88830,131.13,64000,64000,60300,82600,44600,63600,61573.56,0.78,0,27549,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10157,18.93,1.33,12,0.54,3244.00,46022.00,74500,20240513,-17.58,28600,20240909,114.69,69600,-11.78,20250123,34400,78.49,20250409,74500,-17.58,20240513,28600,114.69,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61000,-2600,5,-4.09,3827309900,61772,91.19,64000,64000,60300,82600,44600,63600,61958.65,0.78,0,13865,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10091,18.80,1.33,12,0.37,3244.00,46022.00,74500,20240513,-18.12,28600,20240909,113.29,69600,-12.36,20250123,34400,77.33,20250409,74500,-18.12,20240513,28600,113.29,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62200,-1400,5,-2.20,1710232400,27292,40.29,64000,64000,61100,82600,44600,63600,62664.24,0.78,0,7792,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10290,19.17,1.35,12,0.16,3244.00,46022.00,74500,20240513,-16.51,28600,20240909,117.48,69600,-10.63,20250123,34400,80.81,20250409,74500,-16.51,20240513,28600,117.48,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63700,100,2,0.16,109990300,1723,2.54,64000,64000,63600,82600,44600,63600,63836.51,0.78,0,-1274,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10538,19.64,1.38,12,0.01,3244.00,46022.00,74500,20240513,-14.50,28600,20240909,122.73,69600,-8.48,20250123,34400,85.17,20250409,74500,-14.50,20240513,28600,122.73,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
 20250512,160106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63600,-300,5,-0.47,4323034150,67740,71.75,65300,65300,62700,83000,44800,63900,63818.07,0.87,0,-9432,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10521,19.61,1.38,12,0.41,3244.00,46022.00,74500,20240513,-14.63,28600,20240909,122.38,69600,-8.62,20250123,34400,84.88,20250409,74500,-14.63,20240513,28600,122.38,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,3546,N,00,N
 20250512,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63500,-400,5,-0.63,4162834150,65221,69.08,65300,65300,62700,83000,44800,63900,63826.59,0.87,0,-10295,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10505,19.57,1.38,12,0.39,3244.00,46022.00,74500,20240513,-14.77,28600,20240909,122.03,69600,-8.76,20250123,34400,84.59,20250409,74500,-14.77,20240513,28600,122.03,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
 20250512,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63700,-200,5,-0.31,3619822200,56691,60.05,65300,65300,62700,83000,44800,63900,63851.80,0.87,0,-8894,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10538,19.64,1.38,12,0.34,3244.00,46022.00,74500,20240513,-14.50,28600,20240909,122.73,69600,-8.48,20250123,34400,85.17,20250409,74500,-14.50,20240513,28600,122.73,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N

000520/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,30,2,0.24,2077585120,165130,131.46,12410,12930,12330,16090,8670,12380,12581.51,4.83,0,18437,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2692,-46.48,1.51,12,0.76,-267.00,8235.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,9540,30.08,20250409,19500,-36.36,20241011,7800,59.10,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,15404,N,00,N
+20250513,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,30,2,0.24,2004053420,159207,126.74,12410,12930,12330,16090,8670,12380,12587.72,4.83,0,16840,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2692,-46.48,1.51,12,0.73,-267.00,8235.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,9540,30.08,20250409,19500,-36.36,20241011,7800,59.10,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12390,10,2,0.08,1908070660,151472,120.58,12410,12930,12330,16090,8670,12380,12596.85,4.83,0,19981,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2688,-46.40,1.50,12,0.70,-267.00,8235.00,19500,20241011,-36.46,7800,20240530,58.85,15400,-19.55,20250108,9540,29.87,20250409,19500,-36.46,20241011,7800,58.85,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,0,3,0.00,1832820170,145390,115.74,12410,12930,12330,16090,8670,12380,12606.23,4.83,0,22572,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2685,-46.37,1.50,12,0.67,-267.00,8235.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,9540,29.77,20250409,19500,-36.51,20241011,7800,58.72,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12420,40,2,0.32,1662292355,131615,104.78,12410,12930,12370,16090,8670,12380,12629.96,4.83,0,22798,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2694,-46.52,1.51,12,0.61,-267.00,8235.00,19500,20241011,-36.31,7800,20240530,59.23,15400,-19.35,20250108,9540,30.19,20250409,19500,-36.31,20241011,7800,59.23,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12690,310,2,2.50,1215803125,95915,76.36,12410,12930,12370,16090,8670,12380,12675.84,4.83,0,18668,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2753,-47.53,1.54,12,0.44,-267.00,8235.00,19500,20241011,-34.92,7800,20240530,62.69,15400,-17.60,20250108,9540,33.02,20250409,19500,-34.92,20241011,7800,62.69,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12590,210,2,1.70,758392930,59898,47.68,12410,12930,12370,16090,8670,12380,12661.41,4.83,0,13593,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2731,-47.15,1.53,12,0.28,-267.00,8235.00,19500,20241011,-35.44,7800,20240530,61.41,15400,-18.25,20250108,9540,31.97,20250409,19500,-35.44,20241011,7800,61.41,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,0,3,0.00,21009600,1694,1.35,12410,12420,12370,16090,8670,12380,12402.36,4.83,0,-1070,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2685,-46.37,1.50,12,0.01,-267.00,8235.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,9540,29.77,20250409,19500,-36.51,20241011,7800,58.72,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
 20250512,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,-310,5,-2.44,1567801730,125616,134.59,12700,12780,12280,16490,8890,12690,12480.91,5.05,0,-41468,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2685,-46.37,1.50,12,0.58,-267.00,8235.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,9540,29.77,20250409,19500,-36.51,20241011,7800,58.72,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,16801,N,00,N
 20250512,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,-280,5,-2.21,1447050970,115891,124.17,12700,12780,12280,16490,8890,12690,12486.31,5.05,0,-35943,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2692,-46.48,1.51,12,0.53,-267.00,8235.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,9540,30.08,20250409,19500,-36.36,20241011,7800,59.10,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
 20250512,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,-250,5,-1.97,1197367870,95740,102.58,12700,12780,12280,16490,8890,12690,12506.45,5.05,0,-25110,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2698,-46.59,1.51,12,0.44,-267.00,8235.00,19500,20241011,-36.21,7800,20240530,59.49,15400,-19.22,20250108,9540,30.40,20250409,19500,-36.21,20241011,7800,59.49,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N

000540/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3405,-60,5,-1.73,220960950,64734,50.12,3465,3470,3400,4500,2430,3465,3413.37,1.76,0,5467,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2187,2.08,0.29,12,0.10,1638.00,11857.00,4885,20240711,-30.30,2925,20241210,16.41,3950,-13.80,20250328,2980,14.26,20250409,4885,-30.30,20240711,2925,16.41,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,182,N,00,N
+20250513,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3425,-40,5,-1.15,212654755,62300,48.23,3465,3470,3400,4500,2430,3465,3413.40,1.76,0,5246,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2200,2.09,0.29,12,0.10,1638.00,11857.00,4885,20240711,-29.89,2925,20241210,17.09,3950,-13.29,20250328,2980,14.93,20250409,4885,-29.89,20240711,2925,17.09,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3420,-45,5,-1.30,193697445,56732,43.92,3465,3470,3400,4500,2430,3465,3414.25,1.76,0,2428,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2197,2.09,0.29,12,0.09,1638.00,11857.00,4885,20240711,-29.99,2925,20241210,16.92,3950,-13.42,20250328,2980,14.77,20250409,4885,-29.99,20240711,2925,16.92,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,-55,5,-1.59,177348190,51936,40.21,3465,3470,3400,4500,2430,3465,3414.74,1.76,0,3650,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2191,2.08,0.29,12,0.08,1638.00,11857.00,4885,20240711,-30.19,2925,20241210,16.58,3950,-13.67,20250328,2980,14.43,20250409,4885,-30.19,20240711,2925,16.58,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3405,-60,5,-1.73,171489255,50220,38.88,3465,3470,3400,4500,2430,3465,3414.76,1.76,0,3523,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2187,2.08,0.29,12,0.08,1638.00,11857.00,4885,20240711,-30.30,2925,20241210,16.41,3950,-13.80,20250328,2980,14.26,20250409,4885,-30.30,20240711,2925,16.41,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3425,-40,5,-1.15,160924750,47125,36.49,3465,3470,3400,4500,2430,3465,3414.85,1.76,0,4186,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2200,2.09,0.29,12,0.07,1638.00,11857.00,4885,20240711,-29.89,2925,20241210,17.09,3950,-13.29,20250328,2980,14.93,20250409,4885,-29.89,20240711,2925,17.09,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3420,-45,5,-1.30,60325420,17595,13.62,3465,3470,3420,4500,2430,3465,3428.55,1.76,0,-1983,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2197,2.09,0.29,12,0.03,1638.00,11857.00,4885,20240711,-29.99,2925,20241210,16.92,3950,-13.42,20250328,2980,14.77,20250409,4885,-29.99,20240711,2925,16.92,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3465,0,3,0.00,1437970,415,0.32,3465,3470,3460,4500,2430,3465,3464.99,1.76,0,-308,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2226,2.12,0.29,12,0.00,1638.00,11857.00,4885,20240711,-29.07,2925,20241210,18.46,3950,-12.28,20250328,2980,16.28,20250409,4885,-29.07,20240711,2925,18.46,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
 20250512,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3465,135,2,4.05,441866570,129111,210.46,3350,3465,3325,4325,2335,3330,3421.53,1.69,0,47789,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2226,2.12,0.29,12,0.20,1638.00,11857.00,4885,20240711,-29.07,2925,20241210,18.46,3950,-12.28,20250328,2980,16.28,20250409,4885,-29.07,20240711,2925,18.46,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,62,N,00,N
 20250512,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,120,2,3.60,404932370,118443,193.07,3350,3465,3325,4325,2335,3330,3418.80,1.69,0,45781,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2216,2.11,0.29,12,0.18,1638.00,11857.00,4885,20240711,-29.38,2925,20241210,17.95,3950,-12.66,20250328,2980,15.77,20250409,4885,-29.38,20240711,2925,17.95,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
 20250512,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3445,115,2,3.45,352838646,103345,168.46,3350,3455,3325,4325,2335,3330,3414.18,1.69,0,40374,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2213,2.10,0.29,12,0.16,1638.00,11857.00,4885,20240711,-29.48,2925,20241210,17.78,3950,-12.78,20250328,2980,15.60,20250409,4885,-29.48,20240711,2925,17.78,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N

000590/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,29773600,404,75.09,73600,74200,73300,96500,52100,74300,73697.03,3.17,0,-6,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.03,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,5,N,00,N
+20250513,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,19473600,264,49.07,73600,74200,73600,96500,52100,74300,73763.64,3.17,0,-6,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,18808000,255,47.40,73600,74200,73600,96500,52100,74300,73756.86,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,17773300,241,44.80,73600,74200,73600,96500,52100,74300,73748.13,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,17699300,240,44.61,73600,74200,73600,96500,52100,74300,73747.08,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73600,-700,5,-0.94,14300900,194,36.06,73600,74200,73600,96500,52100,74300,73715.98,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,850,2.74,0.26,12,0.02,26869.00,279351.00,76200,20250218,-3.41,63300,20240805,16.27,76200,-3.41,20250218,65500,12.37,20250124,76200,-3.41,20250218,63300,16.27,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73600,-700,5,-0.94,14079900,191,35.50,73600,74200,73600,96500,52100,74300,73716.75,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,850,2.74,0.26,12,0.02,26869.00,279351.00,76200,20250218,-3.41,63300,20240805,16.27,76200,-3.41,20250218,65500,12.37,20250124,76200,-3.41,20250218,63300,16.27,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73600,-700,5,-0.94,368000,5,0.93,73600,73600,73600,96500,52100,74300,73600.00,3.17,0,0,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,850,2.74,0.26,12,0.00,26869.00,279351.00,76200,20250218,-3.41,63300,20240805,16.27,76200,-3.41,20250218,65500,12.37,20250124,76200,-3.41,20250218,63300,16.27,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
 20250512,160107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74300,-200,5,-0.27,39832450,538,179.93,74500,74600,73700,96800,52200,74500,74038.01,3.16,0,12,75100,74800,74300,74000,73500,74900,74100,58,22300,5000,55130,100,1,1154482,858,2.77,0.27,12,0.05,26869.00,279351.00,76200,20250218,-2.49,63300,20240805,17.38,76200,-2.49,20250218,65500,13.44,20250124,76200,-2.49,20250218,63300,17.38,20240805,0.02,Y,000590,5000,57 억,,36512,N,N,2,N,00,N
 20250512,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-500,5,-0.67,36195700,489,163.55,74500,74600,73700,96800,52200,74500,74019.84,3.16,0,16,75100,74800,74300,74000,73500,74900,74100,58,22300,5000,55130,100,1,1154482,854,2.75,0.26,12,0.04,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36512,N,N,2,N,00,N
 20250512,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74200,-300,5,-0.40,35305600,477,159.53,74500,74600,73700,96800,52200,74500,74015.93,3.16,0,22,75100,74800,74300,74000,73500,74900,74100,58,22300,5000,55130,100,1,1154482,857,2.76,0.27,12,0.04,26869.00,279351.00,76200,20250218,-2.62,63300,20240805,17.22,76200,-2.62,20250218,65500,13.28,20250124,76200,-2.62,20250218,63300,17.22,20240805,0.02,Y,000590,5000,57 억,,36512,N,N,2,N,00,N

000640/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,400,2,0.40,830479500,8259,81.86,100300,101000,99800,130300,70300,100300,100554.49,14.03,0,879,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6582,11.34,0.62,12,0.13,8877.00,161863.00,124828,20240830,-19.33,90634,20250203,11.11,106857,-5.76,20250102,90634,11.11,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,874,N,00,N
+20250513,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,0,3,0.00,731007900,7270,72.06,100300,101000,99800,130300,70300,100300,100551.29,14.03,0,1179,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6556,11.30,0.62,12,0.11,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100500,200,2,0.20,602793900,5993,59.40,100300,101000,99800,130300,70300,100300,100583.00,14.03,0,1358,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6569,11.32,0.62,12,0.09,8877.00,161863.00,124828,20240830,-19.49,90634,20250203,10.89,106857,-5.95,20250102,90634,10.89,20250203,128500,-21.79,20240830,93300,7.72,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,300,2,0.30,473627100,4709,46.67,100300,101000,99800,130300,70300,100300,100579.13,14.03,0,1235,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6576,11.33,0.62,12,0.07,8877.00,161863.00,124828,20240830,-19.41,90634,20250203,11.00,106857,-5.86,20250102,90634,11.00,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,400,2,0.40,356016550,3540,35.09,100300,101000,99800,130300,70300,100300,100569.65,14.03,0,1135,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6582,11.34,0.62,12,0.05,8877.00,161863.00,124828,20240830,-19.33,90634,20250203,11.11,106857,-5.76,20250102,90634,11.11,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100500,200,2,0.20,262607100,2610,25.87,100300,101000,99800,130300,70300,100300,100615.75,14.03,0,1081,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6569,11.32,0.62,12,0.04,8877.00,161863.00,124828,20240830,-19.49,90634,20250203,10.89,106857,-5.95,20250102,90634,10.89,20250203,128500,-21.79,20240830,93300,7.72,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,300,2,0.30,133429200,1327,13.15,100300,101000,99800,130300,70300,100300,100549.51,14.03,0,343,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6576,11.33,0.62,12,0.02,8877.00,161863.00,124828,20240830,-19.41,90634,20250203,11.00,106857,-5.86,20250102,90634,11.00,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,0,3,0.00,100300,1,0.01,100300,100300,100300,130300,70300,100300,100300.00,14.03,0,0,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6556,11.30,0.62,12,0.00,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
 20250512,160107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,800,2,0.80,1003636550,10089,98.83,99300,100400,97900,129300,69700,99500,99478.30,14.03,0,-102,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6556,11.30,0.62,12,0.15,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,876,N,00,N
 20250512,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,700,2,0.70,900958150,9063,88.78,99300,100400,97900,129300,69700,99500,99410.59,14.03,0,-19,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6550,11.29,0.62,12,0.14,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
 20250512,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,700,2,0.70,793886150,7994,78.31,99300,100400,97900,129300,69700,99500,99310.25,14.03,0,-236,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6550,11.29,0.62,12,0.12,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N

000650/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39900,-100,5,-0.25,6838650,171,97.16,40000,40300,39800,52000,28000,40000,39992.11,0.17,0,2,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,570,-13.59,4.03,12,0.01,-2937.00,9908.00,58800,20240730,-32.14,33900,20241210,17.70,46800,-14.74,20250507,35550,12.24,20250109,58800,-32.14,20240730,33900,17.70,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,9,N,00,N
+20250513,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5561500,139,78.98,40000,40250,40000,52000,28000,40000,40010.79,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5161500,129,73.30,40000,40250,40000,52000,28000,40000,40011.63,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,130108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5161500,129,73.30,40000,40250,40000,52000,28000,40000,40011.63,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5161500,129,73.30,40000,40250,40000,52000,28000,40000,40011.63,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5161500,129,73.30,40000,40250,40000,52000,28000,40000,40011.63,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,4880000,122,69.32,40000,40000,40000,52000,28000,40000,40000.00,0.17,0,0,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,40000,1,0.57,40000,40000,40000,52000,28000,40000,40000.00,0.17,0,0,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.00,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
 20250512,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,-200,5,-0.50,7014725,175,66.54,39800,40400,39500,52200,28150,40200,40086.62,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
 20250512,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,-200,5,-0.50,6254525,156,59.32,39800,40400,39500,52200,28150,40200,40093.11,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
 20250512,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40200,0,3,0.00,5892525,147,55.89,39800,40400,39500,52200,28150,40200,40085.20,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,575,-13.69,4.06,12,0.01,-2937.00,9908.00,58800,20240730,-31.63,33900,20241210,18.58,46800,-14.10,20250507,35550,13.08,20250109,58800,-31.63,20240730,33900,18.58,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N

000660/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198500,3500,2,1.79,625771306450,3137430,193.09,200500,201500,197300,253500,136500,195000,199453.59,53.93,0,539429,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1445085,7.30,1.90,12,0.43,27182.00,104567.00,248500,20240711,-20.12,144700,20240919,37.18,227000,-12.56,20250122,162700,22.00,20250409,248500,-20.12,20240711,144700,37.18,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,263786,N,00,N
+20250513,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199900,4900,2,2.51,537143004950,2691971,165.67,200500,201500,197300,253500,136500,195000,199535.23,53.93,0,496585,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1455277,7.35,1.91,12,0.37,27182.00,104567.00,248500,20240711,-19.56,144700,20240919,38.15,227000,-11.94,20250122,162700,22.86,20250409,248500,-19.56,20240711,144700,38.15,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198700,3700,2,1.90,476000149950,2385383,146.80,200500,201500,197300,253500,136500,195000,199548.75,53.93,0,409366,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1446541,7.31,1.90,12,0.33,27182.00,104567.00,248500,20240711,-20.04,144700,20240919,37.32,227000,-12.47,20250122,162700,22.13,20250409,248500,-20.04,20240711,144700,37.32,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199000,4000,2,2.05,422245219300,2114961,130.16,200500,201500,197300,253500,136500,195000,199646.84,53.93,0,405620,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1448725,7.32,1.90,12,0.29,27182.00,104567.00,248500,20240711,-19.92,144700,20240919,37.53,227000,-12.33,20250122,162700,22.31,20250409,248500,-19.92,20240711,144700,37.53,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,200000,5000,2,2.56,370404791700,1855086,114.17,200500,201500,197300,253500,136500,195000,199669.91,53.93,0,413436,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,500,1,728002365,1456005,7.36,1.91,12,0.25,27182.00,104567.00,248500,20240711,-19.52,144700,20240919,38.22,227000,-11.89,20250122,162700,22.93,20250409,248500,-19.52,20240711,144700,38.22,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,200500,5500,2,2.82,296400707000,1485416,91.42,200500,201500,197300,253500,136500,195000,199540.57,53.93,0,290199,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,500,1,728002365,1459645,7.38,1.92,12,0.20,27182.00,104567.00,248500,20240711,-19.32,144700,20240919,38.56,227000,-11.67,20250122,162700,23.23,20250409,248500,-19.32,20240711,144700,38.56,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198600,3600,2,1.85,226205147250,1133471,69.76,200500,201500,197300,253500,136500,195000,199568.58,53.93,0,190293,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1445813,7.31,1.90,12,0.16,27182.00,104567.00,248500,20240711,-20.08,144700,20240919,37.25,227000,-12.51,20250122,162700,22.07,20250409,248500,-20.08,20240711,144700,37.25,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199800,4800,2,2.46,67824344250,338765,20.85,200500,200500,199000,253500,136500,195000,200210.79,53.93,0,83368,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1454549,7.35,1.91,12,0.05,27182.00,104567.00,248500,20240711,-19.60,144700,20240919,38.08,227000,-11.98,20250122,162700,22.80,20250409,248500,-19.60,20240711,144700,38.08,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
 20250512,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195000,4900,2,2.58,309821986000,1592503,62.70,193600,195200,193500,247000,133100,190100,194549.37,53.78,0,351308,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1419605,7.17,1.86,12,0.22,27182.00,104567.00,248500,20240711,-21.53,144700,20240919,34.76,227000,-14.10,20250122,162700,19.85,20250409,248500,-21.53,20240711,144700,34.76,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,95819,N,00,N
 20250512,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194050,3950,2,2.08,259390381000,1333332,52.50,193600,195200,193500,247000,133100,190100,194542.98,53.78,0,332242,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1412689,7.14,1.86,12,0.18,27182.00,104567.00,248500,20240711,-21.91,144700,20240919,34.11,227000,-14.52,20250122,162700,19.27,20250409,248500,-21.91,20240711,144700,34.11,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
 20250512,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194800,4700,2,2.47,216145628150,1111375,43.76,193600,195200,193500,247000,133100,190100,194484.88,53.78,0,292448,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1418149,7.17,1.86,12,0.15,27182.00,104567.00,248500,20240711,-21.61,144700,20240919,34.62,227000,-14.19,20250122,162700,19.73,20250409,248500,-21.61,20240711,144700,34.62,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N

000670/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36900,-900,5,-2.38,716588575,19366,74.34,37950,37950,36800,49100,26500,37800,37002.40,10.01,0,-9990,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7051,-2.80,0.20,12,0.10,-13195.00,188730.00,62862,20240920,-41.30,27120,20240805,36.06,54400,-32.17,20250310,34100,8.21,20250409,649000,-94.31,20240920,35500,3.94,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,5410,N,00,N
+20250513,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-800,5,-2.12,683645225,18473,70.91,37950,37950,36800,49100,26500,37800,37007.81,10.01,0,-9997,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7070,-2.80,0.20,12,0.10,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37100,-700,5,-1.85,543929175,14696,56.41,37950,37950,36800,49100,26500,37800,37012.06,10.01,0,-8986,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7089,-2.81,0.20,12,0.08,-13195.00,188730.00,62862,20240920,-40.98,27120,20240805,36.80,54400,-31.80,20250310,34100,8.80,20250409,649000,-94.28,20240920,35500,4.51,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36950,-850,5,-2.25,415232100,11218,43.06,37950,37950,36800,49100,26500,37800,37014.81,10.01,0,-7751,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7061,-2.80,0.20,12,0.06,-13195.00,188730.00,62862,20240920,-41.22,27120,20240805,36.25,54400,-32.08,20250310,34100,8.36,20250409,649000,-94.31,20240920,35500,4.08,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36950,-850,5,-2.25,387213300,10459,40.15,37950,37950,36800,49100,26500,37800,37022.02,10.01,0,-7092,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7061,-2.80,0.20,12,0.05,-13195.00,188730.00,62862,20240920,-41.22,27120,20240805,36.25,54400,-32.08,20250310,34100,8.36,20250409,649000,-94.31,20240920,35500,4.08,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-800,5,-2.12,330383600,8919,34.24,37950,37950,36800,49100,26500,37800,37042.67,10.01,0,-5666,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7070,-2.80,0.20,12,0.05,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-800,5,-2.12,268440600,7241,27.80,37950,37950,36800,49100,26500,37800,37072.31,10.01,0,-4564,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7070,-2.80,0.20,12,0.04,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37700,-100,5,-0.26,8758000,231,0.89,37950,37950,37700,49100,26500,37800,37913.42,10.01,0,-113,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7204,-2.86,0.20,12,0.00,-13195.00,188730.00,62862,20240920,-40.03,27120,20240805,39.01,54400,-30.70,20250310,34100,10.56,20250409,649000,-94.19,20240920,35500,6.20,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
 20250512,160108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,1000,2,2.72,983930725,26050,65.60,37100,38500,36850,47800,25800,36800,37770.85,9.98,0,4067,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7223,-2.86,0.20,12,0.14,-13195.00,188730.00,62862,20240920,-39.87,27120,20240805,39.38,54400,-30.51,20250310,34100,10.85,20250409,649000,-94.18,20240920,35500,6.48,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,1876,N,00,N
 20250512,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37650,850,2,2.31,906142425,23990,60.41,37100,38500,36850,47800,25800,36800,37771.67,9.98,0,3388,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7194,-2.85,0.20,12,0.13,-13195.00,188730.00,62862,20240920,-40.11,27120,20240805,38.83,54400,-30.79,20250310,34100,10.41,20250409,649000,-94.20,20240920,35500,6.06,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
 20250512,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,1000,2,2.72,833584575,22068,55.57,37100,38500,36850,47800,25800,36800,37773.45,9.98,0,3216,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7223,-2.86,0.20,12,0.12,-13195.00,188730.00,62862,20240920,-39.87,27120,20240805,39.38,54400,-30.51,20250310,34100,10.85,20250409,649000,-94.18,20240920,35500,6.48,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N

000680/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,0,3,0.00,994038146,277385,45.61,3610,3630,3550,4640,2500,3570,3583.61,1.01,0,11527,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2813,-6.40,0.52,12,0.35,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,8802,N,00,N
+20250513,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,0,3,0.00,956070661,266752,43.86,3610,3630,3550,4640,2500,3570,3584.12,1.01,0,8854,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2813,-6.40,0.52,12,0.34,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3565,-5,5,-0.14,865052726,241251,39.67,3610,3630,3550,4640,2500,3570,3585.70,1.01,0,3045,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2809,-6.39,0.51,12,0.31,-558.00,6928.00,5420,20250219,-34.23,2460,20241209,44.92,5420,-34.23,20250219,2750,29.64,20250102,5420,-34.23,20250219,2460,44.92,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3565,-5,5,-0.14,751578796,209368,34.43,3610,3630,3550,4640,2500,3570,3589.75,1.01,0,3458,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2809,-6.39,0.51,12,0.27,-558.00,6928.00,5420,20250219,-34.23,2460,20241209,44.92,5420,-34.23,20250219,2750,29.64,20250102,5420,-34.23,20250219,2460,44.92,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,0,3,0.00,655681981,182463,30.00,3610,3630,3570,4640,2500,3570,3593.51,1.01,0,2002,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2813,-6.40,0.52,12,0.23,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3590,20,2,0.56,579868284,161296,26.52,3610,3630,3570,4640,2500,3570,3595.06,1.01,0,7693,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2829,-6.43,0.52,12,0.20,-558.00,6928.00,5420,20250219,-33.76,2460,20241209,45.93,5420,-33.76,20250219,2750,30.55,20250102,5420,-33.76,20250219,2460,45.93,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3600,30,2,0.84,506235249,140778,23.15,3610,3630,3570,4640,2500,3570,3595.98,1.01,0,2816,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2837,-6.45,0.52,12,0.18,-558.00,6928.00,5420,20250219,-33.58,2460,20241209,46.34,5420,-33.58,20250219,2750,30.91,20250102,5420,-33.58,20250219,2460,46.34,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3595,25,2,0.70,49868675,13834,2.27,3610,3610,3570,4640,2500,3570,3604.79,1.01,0,-5823,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2833,-6.44,0.52,12,0.02,-558.00,6928.00,5420,20250219,-33.67,2460,20241209,46.14,5420,-33.67,20250219,2750,30.73,20250102,5420,-33.67,20250219,2460,46.14,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
 20250512,160108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,160,2,4.69,2132384862,601861,167.06,3430,3580,3415,4430,2390,3410,3542.93,0.82,0,133396,3556,3482,3441,3367,3326,3462,3347,3940,1020,5000,2180,5,1,78803016,2813,-6.40,0.52,12,0.76,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.96,Y,000680,5000,3940 억,,649742,N,N,18668,N,00,N
 20250512,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,160,2,4.69,2033881117,574248,159.40,3430,3580,3415,4430,2390,3410,3541.82,0.82,0,125661,3556,3482,3441,3367,3326,3462,3347,3940,1020,5000,2180,5,1,78803016,2813,-6.40,0.52,12,0.73,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.96,Y,000680,5000,3940 억,,649742,N,N,10957,N,00,N
 20250512,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3565,155,2,4.55,1867335610,527587,146.44,3430,3580,3415,4430,2390,3410,3539.39,0.82,0,127516,3556,3482,3441,3367,3326,3462,3347,3940,1020,5000,2180,5,1,78803016,2809,-6.39,0.51,12,0.67,-558.00,6928.00,5420,20250219,-34.23,2460,20241209,44.92,5420,-34.23,20250219,2750,29.64,20250102,5420,-34.23,20250219,2460,44.92,20241209,1.96,Y,000680,5000,3940 억,,649742,N,N,10957,N,00,N

000700/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,33564855,6107,31.87,5530,5530,5480,7150,3850,5500,5496.13,19.87,0,-3994,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1432,8.70,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5750,-4.35,20240531,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,66,N,00,N
+20250513,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,-20,5,-0.36,26669785,4853,25.33,5530,5530,5480,7150,3850,5500,5495.53,19.87,0,-3079,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1427,8.67,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.35,4955,20241113,10.60,5650,-3.01,20250326,5140,6.61,20250409,5750,-4.70,20240531,4955,10.60,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-10,5,-0.18,25044815,4557,23.78,5530,5530,5480,7150,3850,5500,5495.90,19.87,0,-2789,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,130109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-10,5,-0.18,24203825,4404,22.98,5530,5530,5480,7150,3850,5500,5495.87,19.87,0,-2683,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,22644675,4120,21.50,5530,5530,5480,7150,3850,5500,5496.28,19.87,0,-2508,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1432,8.70,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5750,-4.35,20240531,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-10,5,-0.18,13351075,2430,12.68,5530,5530,5480,7150,3850,5500,5494.27,19.87,0,-890,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.01,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5505,5,2,0.09,10978115,1998,10.43,5530,5530,5480,7150,3850,5500,5494.55,19.87,0,-759,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1434,8.71,0.42,12,0.01,632.00,13098.00,5790,20240509,-4.92,4955,20241113,11.10,5650,-2.57,20250326,5140,7.10,20250409,5750,-4.26,20240531,4955,11.10,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,30,2,0.55,11060,2,0.01,5530,5530,5530,7150,3850,5500,5530.00,19.87,0,0,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1440,8.75,0.42,12,0.00,632.00,13098.00,5790,20240509,-4.49,4955,20241113,11.60,5650,-2.12,20250326,5140,7.59,20250409,5750,-3.83,20240531,4955,11.60,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
 20250512,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-10,5,-0.18,105413925,19161,102.25,5560,5560,5450,7160,3860,5510,5501.48,19.87,0,-2350,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1432,8.70,0.42,12,0.07,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5750,-4.35,20240531,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,25,N,00,N
 20250512,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,101446925,18440,98.40,5560,5560,5450,7160,3860,5510,5501.46,19.87,0,-2067,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.07,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
 20250512,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,68805985,12512,66.77,5560,5560,5450,7160,3860,5510,5499.20,19.87,0,-1853,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.05,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N

000720/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-700,5,-1.58,19894216525,457940,39.16,43700,43950,42650,57400,30950,44200,43442.47,21.22,0,-85915,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48440,-29.00,0.61,12,0.41,-1500.00,71394.00,44300,20250512,-1.81,24100,20241209,80.50,44300,-1.81,20250512,25200,72.62,20250109,44300,-1.81,20250512,24100,80.50,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,78864,N,00,N
+20250513,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,18074257125,416092,35.58,43700,43950,42650,57400,30950,44200,43437.76,21.22,0,-76225,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.37,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,15901766950,366022,31.30,43700,43950,42650,57400,30950,44200,43444.43,21.22,0,-60912,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.33,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,13312692375,306328,26.20,43700,43950,42650,57400,30950,44200,43458.46,21.22,0,-47823,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.28,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-750,5,-1.70,11529138550,265313,22.69,43700,43950,42650,57400,30950,44200,43454.30,21.22,0,-34208,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48384,-28.97,0.61,12,0.24,-1500.00,71394.00,44300,20250512,-1.92,24100,20241209,80.29,44300,-1.92,20250512,25200,72.42,20250109,44300,-1.92,20250512,24100,80.29,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,-1050,5,-2.38,9598006650,220768,18.88,43700,43950,42650,57400,30950,44200,43474.88,21.22,0,-20600,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48050,-28.77,0.60,12,0.20,-1500.00,71394.00,44300,20250512,-2.60,24100,20241209,79.05,44300,-2.60,20250512,25200,71.23,20250109,44300,-2.60,20250512,24100,79.05,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-700,5,-1.58,6036571700,138712,11.86,43700,43950,42650,57400,30950,44200,43517.76,21.22,0,-2209,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48440,-29.00,0.61,12,0.12,-1500.00,71394.00,44300,20250512,-1.81,24100,20241209,80.50,44300,-1.81,20250512,25200,72.62,20250109,44300,-1.81,20250512,24100,80.50,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43850,-350,5,-0.79,810774250,18621,1.59,43700,43950,42650,57400,30950,44200,43533.70,21.22,0,-2545,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48830,-29.23,0.61,12,0.02,-1500.00,71394.00,44300,20250512,-1.02,24100,20241209,81.95,44300,-1.02,20250512,25200,74.01,20250109,44300,-1.02,20250512,24100,81.95,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
 20250512,160109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44200,3000,2,7.28,51343274325,1169410,207.72,42400,44300,42300,53500,28850,41200,43905.22,21.18,0,46553,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49219,-29.47,0.62,12,1.05,-1500.00,71394.00,44300,20250512,-0.23,24100,20241209,83.40,44300,-0.23,20250512,25200,75.40,20250109,44300,-0.23,20250512,24100,83.40,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,68457,N,00,N
 20250512,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44050,2850,2,6.92,46754573625,1065369,189.24,42400,44300,42300,53500,28850,41200,43885.81,21.18,0,74018,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49052,-29.37,0.62,12,0.96,-1500.00,71394.00,44300,20250512,-0.56,24100,20241209,82.78,44300,-0.56,20250512,25200,74.80,20250109,44300,-0.56,20250512,24100,82.78,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,67792,N,00,N
 20250512,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44100,2900,2,7.04,42115478075,959985,170.52,42400,44300,42300,53500,28850,41200,43870.98,21.18,0,100356,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49108,-29.40,0.62,12,0.86,-1500.00,71394.00,44300,20250512,-0.45,24100,20241209,82.99,44300,-0.45,20250512,25200,75.00,20250109,44300,-0.45,20250512,24100,82.99,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,67792,N,00,N

000760/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10810,10,2,0.09,26995330,2445,353.84,11010,11290,10810,14040,7560,10800,11041.03,0.23,0,29,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,303,-48.04,0.22,12,0.09,-225.00,48504.00,15400,20240521,-29.81,9120,20241210,18.53,11430,-5.42,20250115,9650,12.02,20250409,15400,-29.81,20240521,9120,18.53,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,18,N,00,N
+20250513,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10890,90,2,0.83,24789830,2241,324.31,11010,11290,10810,14040,7560,10800,11061.95,0.23,0,122,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,305,-48.40,0.22,12,0.08,-225.00,48504.00,15400,20240521,-29.29,9120,20241210,19.41,11430,-4.72,20250115,9650,12.85,20250409,15400,-29.29,20240521,9120,19.41,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10830,30,2,0.28,24778940,2240,324.17,11010,11290,10810,14040,7560,10800,11062.03,0.23,0,123,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,303,-48.13,0.22,12,0.08,-225.00,48504.00,15400,20240521,-29.68,9120,20241210,18.75,11430,-5.25,20250115,9650,12.23,20250409,15400,-29.68,20240521,9120,18.75,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10920,120,2,1.11,23678010,2139,309.55,11010,11290,10810,14040,7560,10800,11069.66,0.23,0,68,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,306,-48.53,0.23,12,0.08,-225.00,48504.00,15400,20240521,-29.09,9120,20241210,19.74,11430,-4.46,20250115,9650,13.16,20250409,15400,-29.09,20240521,9120,19.74,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,100,2,0.93,23634350,2135,308.97,11010,11290,10810,14040,7560,10800,11069.95,0.23,0,68,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,305,-48.44,0.22,12,0.08,-225.00,48504.00,15400,20240521,-29.22,9120,20241210,19.52,11430,-4.64,20250115,9650,12.95,20250409,15400,-29.22,20240521,9120,19.52,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,20,2,0.19,5001510,461,66.71,11010,11010,10810,14040,7560,10800,10849.26,0.23,0,19,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,303,-48.09,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.74,9120,20241210,18.64,11430,-5.34,20250115,9650,12.12,20250409,15400,-29.74,20240521,9120,18.64,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10830,30,2,0.28,1093910,101,14.62,11010,11010,10810,14040,7560,10800,10830.79,0.23,0,19,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,303,-48.13,0.22,12,0.00,-225.00,48504.00,15400,20240521,-29.68,9120,20241210,18.75,11430,-5.25,20250115,9650,12.23,20250409,15400,-29.68,20240521,9120,18.75,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11010,210,2,1.94,22020,2,0.29,11010,11010,11010,14040,7560,10800,11010.00,0.23,0,0,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,308,-48.93,0.23,12,0.00,-225.00,48504.00,15400,20240521,-28.51,9120,20241210,20.72,11430,-3.67,20250115,9650,14.09,20250409,15400,-28.51,20240521,9120,20.72,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
 20250512,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,0,3,0.00,7490560,691,57.49,11050,11050,10800,14040,7560,10800,10843.31,0.23,0,-56,11086,10942,10856,10712,10626,10900,10670,140,3240,5000,7340,10,1,2800000,302,-48.00,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.87,9120,20241210,18.42,11430,-5.51,20250115,9650,11.92,20250409,15400,-29.87,20240521,9120,18.42,20241210,0.00,Y,000760,5000,140 억,,6542,N,N,4,N,00,N
 20250512,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10930,130,2,1.20,6237740,575,47.84,11050,11050,10800,14040,7560,10800,10848.24,0.23,0,-1,11086,10942,10856,10712,10626,10900,10670,140,3240,5000,7340,10,1,2800000,306,-48.58,0.23,12,0.02,-225.00,48504.00,15400,20240521,-29.03,9120,20241210,19.85,11430,-4.37,20250115,9650,13.26,20250409,15400,-29.03,20240521,9120,19.85,20241210,0.00,Y,000760,5000,140 억,,6542,N,N,4,N,00,N
 20250512,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10920,120,2,1.11,2915220,269,22.38,11050,11050,10800,14040,7560,10800,10837.25,0.23,0,-6,11086,10942,10856,10712,10626,10900,10670,140,3240,5000,7340,10,1,2800000,306,-48.53,0.23,12,0.01,-225.00,48504.00,15400,20240521,-29.09,9120,20241210,19.74,11430,-4.46,20250115,9650,13.16,20250409,15400,-29.09,20240521,9120,19.74,20241210,0.00,Y,000760,5000,140 억,,6542,N,N,4,N,00,N

000810/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,-4500,5,-1.18,16578593750,44038,90.08,374500,378500,374000,496500,267500,382000,376461.10,53.80,0,-10035,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178840,9.21,1.12,12,0.09,41007.00,337189.00,435000,20241203,-13.22,300000,20240502,25.83,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,324000,16.51,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,9789,N,00,N
+20250513,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,-4500,5,-1.18,12820884750,34083,69.72,374500,378500,374000,496500,267500,382000,376166.56,53.80,0,-8962,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178840,9.21,1.12,12,0.07,41007.00,337189.00,435000,20241203,-13.22,300000,20240502,25.83,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,324000,16.51,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376500,-5500,5,-1.44,11145785250,29644,60.64,374500,378500,374000,496500,267500,382000,375987.90,53.80,0,-7934,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178366,9.18,1.12,12,0.06,41007.00,337189.00,435000,20241203,-13.45,300000,20240502,25.50,427500,-11.93,20250217,327000,15.14,20250409,435000,-13.45,20241203,324000,16.20,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,378000,-4000,5,-1.05,9809260500,26103,53.39,374500,378500,374000,496500,267500,382000,375790.54,53.80,0,-7062,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,179077,9.22,1.12,12,0.06,41007.00,337189.00,435000,20241203,-13.10,300000,20240502,26.00,427500,-11.58,20250217,327000,15.60,20250409,435000,-13.10,20241203,324000,16.67,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376500,-5500,5,-1.44,8941700250,23805,48.69,374500,378000,374000,496500,267500,382000,375622.78,53.80,0,-7098,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178366,9.18,1.12,12,0.05,41007.00,337189.00,435000,20241203,-13.45,300000,20240502,25.50,427500,-11.93,20250217,327000,15.14,20250409,435000,-13.45,20241203,324000,16.20,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-6500,5,-1.70,7551272750,20115,41.15,374500,378000,374000,496500,267500,382000,375405.06,53.80,0,-6090,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,177893,9.16,1.11,12,0.04,41007.00,337189.00,435000,20241203,-13.68,300000,20240502,25.17,427500,-12.16,20250217,327000,14.83,20250409,435000,-13.68,20241203,324000,15.90,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376000,-6000,5,-1.57,6043923250,16102,32.94,374500,378000,374000,496500,267500,382000,375352.33,53.80,0,-5067,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178129,9.17,1.12,12,0.03,41007.00,337189.00,435000,20241203,-13.56,300000,20240502,25.33,427500,-12.05,20250217,327000,14.98,20250409,435000,-13.56,20241203,324000,16.05,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-6500,5,-1.70,2034078000,5424,11.09,374500,378000,374500,496500,267500,382000,375014.38,53.80,0,-563,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,177893,9.16,1.11,12,0.01,41007.00,337189.00,435000,20241203,-13.68,300000,20240502,25.17,427500,-12.16,20250217,327000,14.83,20250409,435000,-13.68,20241203,324000,15.90,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
 20250512,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,6500,2,1.73,18513983000,48888,94.62,376000,382000,374000,488000,263000,375500,378696.86,53.80,0,233,381833,378666,376333,373166,370833,380250,374750,248,112500,500,277870,500,1,47374837,180972,9.32,1.13,12,0.10,41007.00,337189.00,435000,20241203,-12.18,300000,20240426,27.33,427500,-10.64,20250217,327000,16.82,20250409,435000,-12.18,20241203,324000,17.90,20240614,0.01,Y,000810,500,248 억,,25487038,N,N,15281,N,00,N
 20250512,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,379000,3500,2,0.93,11935107000,31595,61.15,376000,379000,374000,488000,263000,375500,377753.03,53.80,0,-1877,381833,378666,376333,373166,370833,380250,374750,248,112500,500,277870,500,1,47374837,179551,9.24,1.12,12,0.07,41007.00,337189.00,435000,20241203,-12.87,300000,20240426,26.33,427500,-11.35,20250217,327000,15.90,20250409,435000,-12.87,20241203,324000,16.98,20240614,0.01,Y,000810,500,248 억,,25487038,N,N,18331,N,00,N
 20250512,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,2000,2,0.53,8795633000,23291,45.08,376000,379000,374000,488000,263000,375500,377640.85,53.80,0,-2443,381833,378666,376333,373166,370833,380250,374750,248,112500,500,277870,500,1,47374837,178840,9.21,1.12,12,0.05,41007.00,337189.00,435000,20241203,-13.22,300000,20240426,25.83,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,324000,16.51,20240614,0.01,Y,000810,500,248 억,,25487038,N,N,18331,N,00,N

000850/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29650,150,2,0.51,77505550,2621,62.60,29500,29800,29450,38350,20650,29500,29570.98,9.84,0,41,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,652,7.54,0.19,12,0.12,3934.00,153304.00,41150,20240925,-27.95,25300,20240805,17.19,31550,-6.02,20250226,26050,13.82,20250102,41150,-27.95,20240925,25300,17.19,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,26,N,00,N
+20250513,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29550,50,2,0.17,72209350,2442,58.32,29500,29800,29450,38350,20650,29500,29569.76,9.84,0,28,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,650,7.51,0.19,12,0.11,3934.00,153304.00,41150,20240925,-28.19,25300,20240805,16.80,31550,-6.34,20250226,26050,13.44,20250102,41150,-28.19,20240925,25300,16.80,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29600,100,2,0.34,70200050,2374,56.70,29500,29800,29450,38350,20650,29500,29570.37,9.84,0,3,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,651,7.52,0.19,12,0.11,3934.00,153304.00,41150,20240925,-28.07,25300,20240805,17.00,31550,-6.18,20250226,26050,13.63,20250102,41150,-28.07,20240925,25300,17.00,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,130110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29700,200,2,0.68,59067450,1998,47.72,29500,29800,29450,38350,20650,29500,29563.29,9.84,0,66,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,653,7.55,0.19,12,0.09,3934.00,153304.00,41150,20240925,-27.83,25300,20240805,17.39,31550,-5.86,20250226,26050,14.01,20250102,41150,-27.83,20240925,25300,17.39,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29650,150,2,0.51,50843800,1721,41.10,29500,29800,29450,38350,20650,29500,29543.17,9.84,0,59,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,652,7.54,0.19,12,0.08,3934.00,153304.00,41150,20240925,-27.95,25300,20240805,17.19,31550,-6.02,20250226,26050,13.82,20250102,41150,-27.95,20240925,25300,17.19,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29700,200,2,0.68,45404200,1538,36.73,29500,29700,29450,38350,20650,29500,29521.59,9.84,0,8,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,653,7.55,0.19,12,0.07,3934.00,153304.00,41150,20240925,-27.83,25300,20240805,17.39,31550,-5.86,20250226,26050,14.01,20250102,41150,-27.83,20240925,25300,17.39,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,100110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29600,100,2,0.34,21667800,735,17.55,29500,29600,29450,38350,20650,29500,29480.00,9.84,0,-289,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,651,7.52,0.19,12,0.03,3934.00,153304.00,41150,20240925,-28.07,25300,20240805,17.00,31550,-6.18,20250226,26050,13.63,20250102,41150,-28.07,20240925,25300,17.00,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29500,0,3,0.00,0,0,0.00,0,0,0,38350,20650,29500,0.00,9.84,0,0,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,649,7.50,0.19,12,0.00,3934.00,153304.00,41150,20240925,-28.31,25300,20240805,16.60,31550,-6.50,20250226,26050,13.24,20250102,41150,-28.31,20240925,25300,16.60,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
 20250512,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29500,300,2,1.03,123276275,4187,91.72,29200,29600,29100,37950,20450,29200,29442.63,9.81,0,957,29966,29582,29166,28782,28366,29775,28975,110,8750,5000,19270,50,1,2200000,649,7.50,0.19,12,0.19,3934.00,153304.00,41150,20240925,-28.31,25300,20240805,16.60,31550,-6.50,20250226,26050,13.24,20250102,41150,-28.31,20240925,25300,16.60,20240805,0.61,Y,000850,5000,110 억,,215820,N,N,159,N,00,N
 20250512,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29350,150,2,0.51,119136575,4046,88.63,29200,29600,29100,37950,20450,29200,29445.52,9.81,0,919,29966,29582,29166,28782,28366,29775,28975,110,8750,5000,19270,50,1,2200000,646,7.46,0.19,12,0.18,3934.00,153304.00,41150,20240925,-28.68,25300,20240805,16.01,31550,-6.97,20250226,26050,12.67,20250102,41150,-28.68,20240925,25300,16.01,20240805,0.61,Y,000850,5000,110 억,,215820,N,N,178,N,00,N
 20250512,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29400,200,2,0.68,110153575,3741,81.95,29200,29600,29100,37950,20450,29200,29444.95,9.81,0,973,29966,29582,29166,28782,28366,29775,28975,110,8750,5000,19270,50,1,2200000,647,7.47,0.19,12,0.17,3934.00,153304.00,41150,20240925,-28.55,25300,20240805,16.21,31550,-6.81,20250226,26050,12.86,20250102,41150,-28.55,20240925,25300,16.21,20240805,0.61,Y,000850,5000,110 억,,215820,N,N,178,N,00,N

000860/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12460,260,2,2.13,379223405,30719,137.43,12210,12460,12150,15860,8540,12200,12344.91,6.64,0,8329,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1620,12.23,0.26,12,0.24,1019.00,47623.00,15106,20240517,-17.52,10579,20250409,17.78,13705,-9.08,20250110,10579,17.78,20250409,30200,-58.74,20240517,11460,8.73,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1353,N,00,N
+20250513,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12380,180,2,1.48,358193655,29026,129.86,12210,12430,12150,15860,8540,12200,12340.44,6.64,0,7938,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1609,12.15,0.26,12,0.22,1019.00,47623.00,15106,20240517,-18.05,10579,20250409,17.02,13705,-9.67,20250110,10579,17.02,20250409,30200,-59.01,20240517,11460,8.03,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12370,170,2,1.39,321512940,26065,116.61,12210,12430,12150,15860,8540,12200,12335.04,6.64,0,7303,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1608,12.14,0.26,12,0.20,1019.00,47623.00,15106,20240517,-18.11,10579,20250409,16.93,13705,-9.74,20250110,10579,16.93,20250409,30200,-59.04,20240517,11460,7.94,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12370,170,2,1.39,228151170,18515,82.83,12210,12430,12150,15860,8540,12200,12322.50,6.64,0,4054,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1608,12.14,0.26,12,0.14,1019.00,47623.00,15106,20240517,-18.11,10579,20250409,16.93,13705,-9.74,20250110,10579,16.93,20250409,30200,-59.04,20240517,11460,7.94,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12420,220,2,1.80,140310010,11417,51.08,12210,12430,12150,15860,8540,12200,12289.57,6.64,0,1961,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1615,12.19,0.26,12,0.09,1019.00,47623.00,15106,20240517,-17.78,10579,20250409,17.40,13705,-9.38,20250110,10579,17.40,20250409,30200,-58.87,20240517,11460,8.38,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12280,80,2,0.66,57042630,4670,20.89,12210,12290,12150,15860,8540,12200,12214.70,6.64,0,1,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1596,12.05,0.26,12,0.04,1019.00,47623.00,15106,20240517,-18.71,10579,20250409,16.08,13705,-10.40,20250110,10579,16.08,20250409,30200,-59.34,20240517,11460,7.16,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12190,-10,5,-0.08,34841060,2857,12.78,12210,12240,12150,15860,8540,12200,12194.98,6.64,0,299,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1585,11.96,0.26,12,0.02,1019.00,47623.00,15106,20240517,-19.30,10579,20250409,15.23,13705,-11.05,20250110,10579,15.23,20250409,30200,-59.64,20240517,11460,6.37,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12210,10,2,0.08,24420,2,0.01,12210,12210,12210,15860,8540,12200,12210.00,6.64,0,0,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1587,11.98,0.26,12,0.00,1019.00,47623.00,15106,20240517,-19.17,10579,20250409,15.42,13705,-10.91,20250110,10579,15.42,20250409,30200,-59.57,20240517,11460,6.54,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
 20250512,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,140,2,1.16,271897160,22352,77.99,12060,12250,12060,15670,8450,12060,12164.33,6.59,0,4039,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1586,11.97,0.26,12,0.17,1019.00,47623.00,15256,20240426,-20.03,10579,20250409,15.32,13705,-10.98,20250110,10579,15.32,20250409,30200,-59.60,20240517,11460,6.46,20250508,2.04,Y,000860,500,65 억,,857218,N,N,1208,N,00,N
 20250512,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12160,100,2,0.83,261667420,21513,75.06,12060,12250,12060,15670,8450,12060,12163.22,6.59,0,4131,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1581,11.93,0.26,12,0.17,1019.00,47623.00,15256,20240426,-20.29,10579,20250409,14.94,13705,-11.27,20250110,10579,14.94,20250409,30200,-59.74,20240517,11460,6.11,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
 20250512,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,40,2,0.33,186013490,15314,53.43,12060,12250,12060,15670,8450,12060,12146.63,6.59,0,3781,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1573,11.87,0.25,12,0.12,1019.00,47623.00,15256,20240426,-20.69,10579,20250409,14.38,13705,-11.71,20250110,10579,14.38,20250409,30200,-59.93,20240517,11460,5.58,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N

000880/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49300,400,2,0.82,12862846625,262189,65.30,48200,50200,47450,63500,34250,48900,49059.46,15.79,0,18511,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36955,6.23,0.43,12,0.35,7916.00,114712.00,54900,20250311,-10.20,25400,20240627,94.09,54900,-10.20,20250311,26800,83.96,20250102,54900,-10.20,20250311,25400,94.09,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,3571,N,00,N
+20250513,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49300,400,2,0.82,11753657125,239696,59.70,48200,50200,47450,63500,34250,48900,49035.82,15.79,0,17492,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36955,6.23,0.43,12,0.32,7916.00,114712.00,54900,20250311,-10.20,25400,20240627,94.09,54900,-10.20,20250311,26800,83.96,20250102,54900,-10.20,20250311,25400,94.09,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49250,350,2,0.72,10754406700,219421,54.65,48200,50200,47450,63500,34250,48900,49012.79,15.79,0,12972,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36917,6.22,0.43,12,0.29,7916.00,114712.00,54900,20250311,-10.29,25400,20240627,93.90,54900,-10.29,20250311,26800,83.77,20250102,54900,-10.29,20250311,25400,93.90,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,130111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49150,250,2,0.51,9804721175,200146,49.85,48200,50200,47450,63500,34250,48900,48987.95,15.79,0,11274,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36842,6.21,0.43,12,0.27,7916.00,114712.00,54900,20250311,-10.47,25400,20240627,93.50,54900,-10.47,20250311,26800,83.40,20250102,54900,-10.47,20250311,25400,93.50,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,120111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49350,450,2,0.92,9096368325,185786,46.27,48200,50200,47450,63500,34250,48900,48961.62,15.79,0,11923,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36992,6.23,0.43,12,0.25,7916.00,114712.00,54900,20250311,-10.11,25400,20240627,94.29,54900,-10.11,20250311,26800,84.14,20250102,54900,-10.11,20250311,25400,94.29,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,110111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49250,350,2,0.72,7810869075,159684,39.77,48200,50200,47450,63500,34250,48900,48914.56,15.79,0,3413,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36917,6.22,0.43,12,0.21,7916.00,114712.00,54900,20250311,-10.29,25400,20240627,93.90,54900,-10.29,20250311,26800,83.77,20250102,54900,-10.29,20250311,25400,93.90,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,100111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49650,750,2,1.53,5478369100,112613,28.05,48200,49700,47450,63500,34250,48900,48647.20,15.79,0,4957,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,37217,6.27,0.43,12,0.15,7916.00,114712.00,54900,20250311,-9.56,25400,20240627,95.47,54900,-9.56,20250311,26800,85.26,20250102,54900,-9.56,20250311,25400,95.47,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,090112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48550,-350,5,-0.72,460646350,9567,2.38,48200,48550,47450,63500,34250,48900,48129.78,15.79,0,-1081,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36392,6.13,0.42,12,0.01,7916.00,114712.00,54900,20250311,-11.57,25400,20240627,91.14,54900,-11.57,20250311,26800,81.16,20250102,54900,-11.57,20250311,25400,91.14,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
 20250512,160110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48900,-3100,5,-5.96,20217308375,401513,72.31,53300,53300,48500,67600,36400,52000,50352.92,15.86,0,-41457,55266,53632,51966,50332,48666,54450,51150,3748,15600,5000,37440,50,1,74958735,36655,6.18,0.43,12,0.54,7916.00,114712.00,54900,20250311,-10.93,25400,20240627,92.52,54900,-10.93,20250311,26800,82.46,20250102,54900,-10.93,20250311,25400,92.52,20240627,0.49,Y,000880,5000,3747 억,,11887660,N,N,18324,N,00,N
 20250512,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48850,-3150,5,-6.06,18489636425,366152,65.94,53300,53300,48650,67600,36400,52000,50497.12,15.86,0,-50895,55266,53632,51966,50332,48666,54450,51150,3748,15600,5000,37440,50,1,74958735,36617,6.17,0.43,12,0.49,7916.00,114712.00,54900,20250311,-11.02,25400,20240627,92.32,54900,-11.02,20250311,26800,82.28,20250102,54900,-11.02,20250311,25400,92.32,20240627,0.49,Y,000880,5000,3747 억,,11887660,N,N,35960,N,00,N
 20250512,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,50100,-1900,5,-3.65,14842373950,292278,52.64,53300,53300,49750,67600,36400,52000,50781.66,15.86,0,-40841,55266,53632,51966,50332,48666,54450,51150,3748,15600,5000,37440,100,1,74958735,37554,6.33,0.44,12,0.39,7916.00,114712.00,54900,20250311,-8.74,25400,20240627,97.24,54900,-8.74,20250311,26800,86.94,20250102,54900,-8.74,20250311,25400,97.24,20240627,0.49,Y,000880,5000,3747 억,,11887660,N,N,35960,N,00,N

000890/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,490,7,2,1.45,287767331,585095,86.34,480,500,480,627,339,483,491.83,3.07,0,84093,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,682,10.21,0.78,12,0.42,48.00,626.00,610,20240611,-19.67,394,20241114,24.37,563,-12.97,20250507,425,15.29,20250311,610,-19.67,20240611,394,24.37,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,400,N,00,N
+20250513,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,9,2,1.86,277436118,564029,83.23,480,500,480,627,339,483,491.89,3.07,0,83078,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,684,10.25,0.79,12,0.41,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,563,-12.61,20250507,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,9,2,1.86,257241532,522923,77.16,480,500,480,627,339,483,491.93,3.07,0,78387,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,684,10.25,0.79,12,0.38,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,563,-12.61,20250507,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,490,7,2,1.45,233099161,473755,69.91,480,500,480,627,339,483,492.03,3.07,0,80509,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,682,10.21,0.78,12,0.34,48.00,626.00,610,20240611,-19.67,394,20241114,24.37,563,-12.97,20250507,425,15.29,20250311,610,-19.67,20240611,394,24.37,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,9,2,1.86,216964259,440856,65.05,480,500,480,627,339,483,492.15,3.07,0,76389,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,684,10.25,0.79,12,0.32,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,563,-12.61,20250507,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,9,2,1.86,194752842,395668,58.39,480,500,480,627,339,483,492.22,3.07,0,71201,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,684,10.25,0.79,12,0.28,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,563,-12.61,20250507,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,491,8,2,1.66,152078940,309115,45.61,480,500,480,627,339,483,491.99,3.07,0,38524,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,683,10.23,0.78,12,0.22,48.00,626.00,610,20240611,-19.51,394,20241114,24.62,563,-12.79,20250507,425,15.53,20250311,610,-19.51,20240611,394,24.62,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,0,3,0.00,5339820,11116,1.64,480,483,480,627,339,483,480.31,3.07,0,992,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.01,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,563,-14.21,20250507,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
 20250512,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,3,2,0.62,323904560,674696,112.51,480,485,474,624,336,480,480.07,2.96,0,165364,504,491,482,469,460,498,476,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.48,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,563,-14.21,20250507,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.91,Y,000890,500,695 억,,4112569,N,N,135,N,00,N
 20250512,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,485,5,2,1.04,288360966,600840,100.19,480,485,474,624,336,480,479.93,2.96,0,160170,504,491,482,469,460,498,476,696,144,500,320,1,1,139120129,675,10.10,0.77,12,0.43,48.00,626.00,610,20240611,-20.49,394,20241114,23.10,563,-13.85,20250507,425,14.12,20250311,610,-20.49,20240611,394,23.10,20241114,0.91,Y,000890,500,695 억,,4112569,N,N,188,N,00,N
 20250512,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,3,2,0.62,255569741,533074,88.89,480,484,474,624,336,480,479.43,2.96,0,154610,504,491,482,469,460,498,476,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.38,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,563,-14.21,20250507,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.91,Y,000890,500,695 억,,4112569,N,N,188,N,00,N

000910/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4940,-130,5,-2.56,1732857742,346474,150.41,5080,5120,4940,6590,3550,5070,5001.55,2.96,0,-62700,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,771,-1.84,0.93,12,2.22,-2688.00,5326.00,7500,20250204,-34.13,3360,20240805,47.02,7500,-34.13,20250204,4780,3.35,20250331,7500,-34.13,20250204,3360,47.02,20240805,4.81,Y,000910,500,78 억,,461330,N,N,9733,N,00,N
+20250513,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,-115,5,-2.27,1561726322,311874,135.39,5080,5120,4945,6590,3550,5070,5007.55,2.96,0,-63948,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,774,-1.84,0.93,12,2.00,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4970,-100,5,-1.97,1321723202,263493,114.39,5080,5120,4960,6590,3550,5070,5016.16,2.96,0,-63998,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,776,-1.85,0.93,12,1.69,-2688.00,5326.00,7500,20250204,-33.73,3360,20240805,47.92,7500,-33.73,20250204,4780,3.97,20250331,7500,-33.73,20250204,3360,47.92,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5010,-60,5,-1.18,938930465,186753,81.07,5080,5120,5000,6590,3550,5070,5027.66,2.96,0,-27909,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,782,-1.86,0.94,12,1.20,-2688.00,5326.00,7500,20250204,-33.20,3360,20240805,49.11,7500,-33.20,20250204,4780,4.81,20250331,7500,-33.20,20250204,3360,49.11,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,852534875,169535,73.60,5080,5120,5000,6590,3550,5070,5028.67,2.96,0,-25378,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,1.09,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,744871955,148081,64.28,5080,5120,5000,6590,3550,5070,5030.16,2.96,0,-26823,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,0.95,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,558458725,110858,48.13,5080,5120,5000,6590,3550,5070,5037.60,2.96,0,-23781,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,0.71,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5080,10,2,0.20,20634280,4058,1.76,5080,5120,5080,6590,3550,5070,5084.85,2.96,0,655,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,793,-1.89,0.95,12,0.03,-2688.00,5326.00,7500,20250204,-32.27,3360,20240805,51.19,7500,-32.27,20250204,4780,6.28,20250331,7500,-32.27,20250204,3360,51.19,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
 20250512,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,1103590005,218145,97.88,5020,5130,5020,6660,3600,5130,5058.96,2.62,0,50532,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.40,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,5448,N,00,N
 20250512,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,932928885,184427,82.75,5020,5130,5020,6660,3600,5130,5058.52,2.62,0,63601,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.18,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,10840,N,00,N
 20250512,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,842235265,166564,74.74,5020,5130,5020,6660,3600,5130,5056.52,2.62,0,59184,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.07,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,10840,N,00,N

000950/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24900,-100,5,-0.40,12932000,526,44.20,24750,25800,24250,32500,17500,25000,24585.55,1.16,0,-69,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,418,4.69,0.19,12,0.03,5306.00,130241.00,27750,20250429,-10.27,16700,20241210,49.10,27750,-10.27,20250429,17800,39.89,20250117,27750,-10.27,20250429,16700,49.10,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25050,50,2,0.20,12507950,509,42.77,24750,25800,24250,32500,17500,25000,24573.58,1.16,0,-64,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,421,4.72,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.73,16700,20241210,50.00,27750,-9.73,20250429,17800,40.73,20250117,27750,-9.73,20250429,16700,50.00,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,100,2,0.40,12482900,508,42.69,24750,25800,24250,32500,17500,25000,24572.64,1.16,0,-63,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,422,4.73,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,100,2,0.40,12482900,508,42.69,24750,25800,24250,32500,17500,25000,24572.64,1.16,0,-63,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,422,4.73,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25150,150,2,0.60,3538050,142,11.93,24750,25800,24250,32500,17500,25000,24915.85,1.16,0,-28,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,423,4.74,0.19,12,0.01,5306.00,130241.00,27750,20250429,-9.37,16700,20241210,50.60,27750,-9.37,20250429,17800,41.29,20250117,27750,-9.37,20250429,16700,50.60,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25150,150,2,0.60,3110500,125,10.50,24750,25800,24250,32500,17500,25000,24884.00,1.16,0,-25,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,423,4.74,0.19,12,0.01,5306.00,130241.00,27750,20250429,-9.37,16700,20241210,50.60,27750,-9.37,20250429,17800,41.29,20250117,27750,-9.37,20250429,16700,50.60,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24850,-150,5,-0.60,755050,30,2.52,24750,25800,24350,32500,17500,25000,25168.33,1.16,0,-8,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,417,4.68,0.19,12,0.00,5306.00,130241.00,27750,20250429,-10.45,16700,20241210,48.80,27750,-10.45,20250429,17800,39.61,20250117,27750,-10.45,20250429,16700,48.80,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24750,-250,5,-1.00,24750,1,0.08,24750,24750,24750,32500,17500,25000,24750.00,1.16,0,0,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,416,4.66,0.19,12,0.00,5306.00,130241.00,27750,20250429,-10.81,16700,20241210,48.20,27750,-10.81,20250429,17800,39.04,20250117,27750,-10.81,20250429,16700,48.20,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
 20250512,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25000,300,2,1.21,29376100,1189,349.71,24700,25300,24000,32100,17300,24700,24706.56,1.16,0,38,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,420,4.71,0.19,12,0.07,5306.00,130241.00,27750,20250429,-9.91,16700,20241210,49.70,27750,-9.91,20250429,17800,40.45,20250117,27750,-9.91,20250429,16700,49.70,20241210,0.00,Y,000950,5000,84 억,,19489,N,N,0,N,00,N
 20250512,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24750,50,2,0.20,23457650,951,279.71,24700,25300,24000,32100,17300,24700,24666.30,1.16,0,44,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,416,4.66,0.19,12,0.06,5306.00,130241.00,27750,20250429,-10.81,16700,20241210,48.20,27750,-10.81,20250429,17800,39.04,20250117,27750,-10.81,20250429,16700,48.20,20241210,0.00,Y,000950,5000,84 억,,19489,N,N,0,N,00,N
 20250512,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,400,2,1.62,21609100,876,257.65,24700,25300,24000,32100,17300,24700,24667.92,1.16,0,40,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,422,4.73,0.19,12,0.05,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19489,N,N,0,N,00,N

000970/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,0,3,0.00,702813415,96723,31.72,7340,7340,7210,9500,5120,7310,7266.25,3.29,0,20214,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1667,12.20,0.47,12,0.42,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,1124,N,00,N
+20250513,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7300,-10,5,-0.14,648784185,89322,29.30,7340,7340,7210,9500,5120,7310,7263.43,3.29,0,17760,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1664,12.19,0.47,12,0.39,599.00,15587.00,8380,20250423,-12.89,6000,20250121,21.67,8380,-12.89,20250423,6000,21.67,20250121,8380,-12.89,20250423,6000,21.67,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,515993915,71065,23.31,7340,7340,7210,9500,5120,7310,7260.87,3.29,0,15814,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.31,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,491491465,67688,22.20,7340,7340,7210,9500,5120,7310,7261.13,3.29,0,15452,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.30,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7280,-30,5,-0.41,398962995,54954,18.02,7340,7340,7210,9500,5120,7310,7259.94,3.29,0,13400,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1660,12.15,0.47,12,0.24,599.00,15587.00,8380,20250423,-13.13,6000,20250121,21.33,8380,-13.13,20250423,6000,21.33,20250121,8380,-13.13,20250423,6000,21.33,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,350943315,48355,15.86,7340,7340,7210,9500,5120,7310,7257.64,3.29,0,13783,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.21,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7280,-30,5,-0.41,257483450,35470,11.63,7340,7340,7210,9500,5120,7310,7259.19,3.29,0,13067,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1660,12.15,0.47,12,0.16,599.00,15587.00,8380,20250423,-13.13,6000,20250121,21.33,8380,-13.13,20250423,6000,21.33,20250121,8380,-13.13,20250423,6000,21.33,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,0,3,0.00,10274550,1403,0.46,7340,7340,7310,9500,5120,7310,7323.27,3.29,0,405,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1667,12.20,0.47,12,0.01,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
 20250512,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,120,2,1.67,2190362030,301715,57.63,7260,7350,7130,9340,5040,7190,7259.92,3.40,0,-22889,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1667,12.20,0.47,12,1.32,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,2.10,Y,000970,500,120 억,,774559,N,N,2746,N,00,N
 20250512,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,60,2,0.83,1951860750,268950,51.38,7260,7350,7130,9340,5040,7190,7257.59,3.40,0,-13235,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1653,12.10,0.47,12,1.18,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,2.10,Y,000970,500,120 억,,774559,N,N,10721,N,00,N
 20250512,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7340,150,2,2.09,1725559565,237905,45.45,7260,7350,7130,9340,5040,7190,7253.42,3.40,0,-8856,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1674,12.25,0.47,12,1.04,599.00,15587.00,8380,20250423,-12.41,6000,20250121,22.33,8380,-12.41,20250423,6000,22.33,20250121,8380,-12.41,20250423,6000,22.33,20250121,2.10,Y,000970,500,120 억,,774559,N,N,10721,N,00,N

000990/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39800,550,2,1.40,5940812200,149150,111.39,40200,40250,39250,51000,27500,39250,39831.14,26.07,0,10793,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17671,7.72,0.85,12,0.34,5155.00,46967.00,58900,20240620,-32.43,29100,20241209,36.77,50400,-21.03,20250321,30350,31.14,20250203,58900,-32.43,20240620,29100,36.77,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,15631,N,00,N
+20250513,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39700,450,2,1.15,5586392075,140237,104.73,40200,40250,39250,51000,27500,39250,39835.36,26.07,0,7582,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17626,7.70,0.85,12,0.32,5155.00,46967.00,58900,20240620,-32.60,29100,20241209,36.43,50400,-21.23,20250321,30350,30.81,20250203,58900,-32.60,20240620,29100,36.43,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39700,450,2,1.15,5090575850,127758,95.41,40200,40250,39250,51000,27500,39250,39845.46,26.07,0,7232,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17626,7.70,0.85,12,0.29,5155.00,46967.00,58900,20240620,-32.60,29100,20241209,36.43,50400,-21.23,20250321,30350,30.81,20250203,58900,-32.60,20240620,29100,36.43,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39950,700,2,1.78,4433700150,111236,83.07,40200,40250,39250,51000,27500,39250,39858.50,26.07,0,12338,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17737,7.75,0.85,12,0.25,5155.00,46967.00,58900,20240620,-32.17,29100,20241209,37.29,50400,-20.73,20250321,30350,31.63,20250203,58900,-32.17,20240620,29100,37.29,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39950,700,2,1.78,3953306000,99210,74.09,40200,40250,39250,51000,27500,39250,39847.86,26.07,0,15356,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17737,7.75,0.85,12,0.22,5155.00,46967.00,58900,20240620,-32.17,29100,20241209,37.29,50400,-20.73,20250321,30350,31.63,20250203,58900,-32.17,20240620,29100,37.29,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40200,950,2,2.42,3309716175,83140,62.09,40200,40250,39250,51000,27500,39250,39808.95,26.07,0,17215,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17848,7.80,0.86,12,0.19,5155.00,46967.00,58900,20240620,-31.75,29100,20241209,38.14,50400,-20.24,20250321,30350,32.45,20250203,58900,-31.75,20240620,29100,38.14,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39550,300,2,0.76,2321313850,58410,43.62,40200,40250,39250,51000,27500,39250,39741.72,26.07,0,5907,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17560,7.67,0.84,12,0.13,5155.00,46967.00,58900,20240620,-32.85,29100,20241209,35.91,50400,-21.53,20250321,30350,30.31,20250203,58900,-32.85,20240620,29100,35.91,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40250,1000,2,2.55,194715100,4845,3.62,40200,40250,40100,51000,27500,39250,40188.88,26.07,0,1288,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17870,7.81,0.86,12,0.01,5155.00,46967.00,58900,20240620,-31.66,29100,20241209,38.32,50400,-20.14,20250321,30350,32.62,20250203,58900,-31.66,20240620,29100,38.32,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
 20250512,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39250,1150,2,3.02,5212052300,133901,100.46,38300,39250,38300,49500,26700,38100,38924.64,25.93,0,55168,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17426,7.61,0.84,12,0.30,5155.00,46967.00,58900,20240620,-33.36,29100,20241209,34.88,50400,-22.12,20250321,30350,29.32,20250203,58900,-33.36,20240620,29100,34.88,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,6584,N,00,N
 20250512,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39200,1100,2,2.89,4375842475,112573,84.46,38300,39250,38300,49500,26700,38100,38871.15,25.93,0,49052,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17404,7.60,0.83,12,0.25,5155.00,46967.00,58900,20240620,-33.45,29100,20241209,34.71,50400,-22.22,20250321,30350,29.16,20250203,58900,-33.45,20240620,29100,34.71,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
 20250512,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,1000,2,2.62,3656084050,94176,70.66,38300,39150,38300,49500,26700,38100,38821.82,25.93,0,42234,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17360,7.58,0.83,12,0.21,5155.00,46967.00,58900,20240620,-33.62,29100,20241209,34.36,50400,-22.42,20250321,30350,28.83,20250203,58900,-33.62,20240620,29100,34.36,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N

001000/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1651,-50,5,-2.94,169314240,100670,113.13,1700,1710,1651,2210,1191,1701,1681.87,4.31,0,-1050,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,401,-137.58,2.78,12,0.41,-12.00,593.00,2095,20250402,-21.19,810,20250324,103.83,2095,-21.19,20250402,810,103.83,20250324,2095,-21.19,20250402,810,103.83,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,467,N,00,N
+20250513,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1662,-39,5,-2.29,156712199,93044,104.56,1700,1710,1659,2210,1191,1701,1684.28,4.31,0,-1443,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,403,-138.50,2.80,12,0.38,-12.00,593.00,2095,20250402,-20.67,810,20250324,105.19,2095,-20.67,20250402,810,105.19,20250324,2095,-20.67,20250402,810,105.19,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1662,-39,5,-2.29,135616243,80345,90.29,1700,1710,1659,2210,1191,1701,1687.92,4.31,0,-1831,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,403,-138.50,2.80,12,0.33,-12.00,593.00,2095,20250402,-20.67,810,20250324,105.19,2095,-20.67,20250402,810,105.19,20250324,2095,-20.67,20250402,810,105.19,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1674,-27,5,-1.59,125959964,74534,83.76,1700,1710,1659,2210,1191,1701,1689.97,4.31,0,1772,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,406,-139.50,2.82,12,0.31,-12.00,593.00,2095,20250402,-20.10,810,20250324,106.67,2095,-20.10,20250402,810,106.67,20250324,2095,-20.10,20250402,810,106.67,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1676,-25,5,-1.47,106958970,63174,70.99,1700,1710,1668,2210,1191,1701,1693.09,4.31,0,12156,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,407,-139.67,2.83,12,0.26,-12.00,593.00,2095,20250402,-20.00,810,20250324,106.91,2095,-20.00,20250402,810,106.91,20250324,2095,-20.00,20250402,810,106.91,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1687,-14,5,-0.82,86973050,51228,57.57,1700,1710,1685,2210,1191,1701,1697.76,4.31,0,12287,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,410,-140.58,2.84,12,0.21,-12.00,593.00,2095,20250402,-19.47,810,20250324,108.27,2095,-19.47,20250402,810,108.27,20250324,2095,-19.47,20250402,810,108.27,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1698,-3,5,-0.18,53660569,31562,35.47,1700,1710,1689,2210,1191,1701,1700.16,4.31,0,8314,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,412,-141.50,2.86,12,0.13,-12.00,593.00,2095,20250402,-18.95,810,20250324,109.63,2095,-18.95,20250402,810,109.63,20250324,2095,-18.95,20250402,810,109.63,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1691,-10,5,-0.59,609643,359,0.40,1700,1700,1691,2210,1191,1701,1698.17,4.31,0,-48,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,411,-140.92,2.85,12,0.00,-12.00,593.00,2095,20250402,-19.28,810,20250324,108.77,2095,-19.28,20250402,810,108.77,20250324,2095,-19.28,20250402,810,108.77,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
 20250512,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1701,1,2,0.06,151119814,88985,114.52,1694,1708,1683,2210,1190,1700,1698.26,4.29,0,9241,1766,1732,1692,1658,1618,1750,1676,24,510,100,1080,1,1,24277540,413,-141.75,2.87,12,0.37,-12.00,593.00,2095,20250402,-18.81,810,20250324,110.00,2095,-18.81,20250402,810,110.00,20250324,2095,-18.81,20250402,810,110.00,20250324,0.09,Y,001000,100,24 억,,1040641,N,N,4323,N,00,N
 20250512,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1693,-7,5,-0.41,63353883,37387,48.12,1694,1708,1683,2210,1190,1700,1694.54,4.29,0,4321,1766,1732,1692,1658,1618,1750,1676,24,510,100,1080,1,1,24277540,411,-141.08,2.85,12,0.15,-12.00,593.00,2095,20250402,-19.19,810,20250324,109.01,2095,-19.19,20250402,810,109.01,20250324,2095,-19.19,20250402,810,109.01,20250324,0.09,Y,001000,100,24 억,,1040641,N,N,3529,N,00,N
 20250512,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1695,-5,5,-0.29,48889608,28824,37.10,1694,1708,1683,2210,1190,1700,1696.14,4.29,0,5333,1766,1732,1692,1658,1618,1750,1676,24,510,100,1080,1,1,24277540,412,-141.25,2.86,12,0.12,-12.00,593.00,2095,20250402,-19.09,810,20250324,109.26,2095,-19.09,20250402,810,109.26,20250324,2095,-19.09,20250402,810,109.26,20250324,0.09,Y,001000,100,24 억,,1040641,N,N,3529,N,00,N

001020/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,758,-1,5,-0.13,41859004,54771,875.22,750,788,750,986,532,759,764.29,0.18,0,-930,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1349,-14.04,0.48,12,0.03,-54.00,1595.00,1050,20241024,-27.81,675,20250312,12.30,869,-12.77,20250103,675,12.30,20250312,1050,-27.81,20241024,675,12.30,20250312,0.02,Y,001020,500,889 억,,322046,N,N,31,N,00,N
+20250513,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,758,-1,5,-0.13,40628840,53150,849.31,750,788,750,986,532,759,764.42,0.18,0,-871,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1349,-14.04,0.48,12,0.03,-54.00,1595.00,1050,20241024,-27.81,675,20250312,12.30,869,-12.77,20250103,675,12.30,20250312,1050,-27.81,20241024,675,12.30,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,761,2,2,0.26,39619609,51822,828.09,750,788,750,986,532,759,764.53,0.18,0,-388,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1354,-14.09,0.48,12,0.03,-54.00,1595.00,1050,20241024,-27.52,675,20250312,12.74,869,-12.43,20250103,675,12.74,20250312,1050,-27.52,20241024,675,12.74,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,762,3,2,0.40,39211248,51285,819.51,750,788,750,986,532,759,764.58,0.18,0,-399,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1356,-14.11,0.48,12,0.03,-54.00,1595.00,1050,20241024,-27.43,675,20250312,12.89,869,-12.31,20250103,675,12.89,20250312,1050,-27.43,20241024,675,12.89,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,761,2,2,0.26,24667145,32165,513.98,750,788,750,986,532,759,766.89,0.18,0,-164,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1354,-14.09,0.48,12,0.02,-54.00,1595.00,1050,20241024,-27.52,675,20250312,12.74,869,-12.43,20250103,675,12.74,20250312,1050,-27.52,20241024,675,12.74,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,764,5,2,0.66,21724043,28308,452.35,750,788,750,986,532,759,767.42,0.18,0,-1321,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1360,-14.15,0.48,12,0.02,-54.00,1595.00,1050,20241024,-27.24,675,20250312,13.19,869,-12.08,20250103,675,13.19,20250312,1050,-27.24,20241024,675,13.19,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,774,15,2,1.98,12178492,15837,253.07,750,788,750,986,532,759,768.99,0.18,0,-895,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1378,-14.33,0.49,12,0.01,-54.00,1595.00,1050,20241024,-26.29,675,20250312,14.67,869,-10.93,20250103,675,14.67,20250312,1050,-26.29,20241024,675,14.67,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,751,-8,5,-1.05,391501,522,8.34,750,751,750,986,532,759,750.00,0.18,0,0,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1337,-13.91,0.47,12,0.00,-54.00,1595.00,1050,20241024,-28.48,675,20250312,11.26,869,-13.58,20250103,675,11.26,20250312,1050,-28.48,20241024,675,11.26,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
 20250512,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,759,9,2,1.20,4718265,6258,24.93,751,779,751,975,525,750,753.96,0.18,0,46,797,773,756,732,715,785,744,890,225,500,540,1,1,177983313,1351,-14.06,0.48,12,0.00,-54.00,1595.00,1050,20241024,-27.71,675,20250312,12.44,869,-12.66,20250103,675,12.44,20250312,1050,-27.71,20241024,675,12.44,20250312,0.02,Y,001020,500,889 억,,323538,N,N,36,N,00,N
 20250512,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,759,9,2,1.20,3595223,4766,18.99,751,779,751,975,525,750,754.35,0.18,0,27,797,773,756,732,715,785,744,890,225,500,540,1,1,177983313,1351,-14.06,0.48,12,0.00,-54.00,1595.00,1050,20241024,-27.71,675,20250312,12.44,869,-12.66,20250103,675,12.44,20250312,1050,-27.71,20241024,675,12.44,20250312,0.02,Y,001020,500,889 억,,323538,N,N,8,N,00,N
 20250512,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,759,9,2,1.20,2668215,3537,14.09,751,779,751,975,525,750,754.37,0.18,0,-11,797,773,756,732,715,785,744,890,225,500,540,1,1,177983313,1351,-14.06,0.48,12,0.00,-54.00,1595.00,1050,20241024,-27.71,675,20250312,12.44,869,-12.66,20250103,675,12.44,20250312,1050,-27.71,20241024,675,12.44,20250312,0.02,Y,001020,500,889 억,,323538,N,N,8,N,00,N

001040/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127000,-3200,5,-2.46,13032141850,102865,91.86,128800,130200,125000,169200,91200,130200,126691.67,11.14,0,7727,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37055,45.08,0.81,12,0.35,2817.00,157224.00,152900,20240516,-16.94,89400,20241115,42.06,137700,-7.77,20250317,92300,37.59,20250203,152900,-16.94,20240516,89400,42.06,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,8527,N,00,N
+20250513,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127000,-3200,5,-2.46,11974690050,94531,84.41,128800,130200,125000,169200,91200,130200,126674.74,11.14,0,7754,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37055,45.08,0.81,12,0.32,2817.00,157224.00,152900,20240516,-16.94,89400,20241115,42.06,137700,-7.77,20250317,92300,37.59,20250203,152900,-16.94,20240516,89400,42.06,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126200,-4000,5,-3.07,10335058500,81590,72.86,128800,130200,125000,169200,91200,130200,126670.65,11.14,0,7414,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,36821,44.80,0.80,12,0.28,2817.00,157224.00,152900,20240516,-17.46,89400,20241115,41.16,137700,-8.35,20250317,92300,36.73,20250203,152900,-17.46,20240516,89400,41.16,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127600,-2600,5,-2.00,9092730600,71795,64.11,128800,130200,125000,169200,91200,130200,126648.52,11.14,0,5713,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37230,45.30,0.81,12,0.25,2817.00,157224.00,152900,20240516,-16.55,89400,20241115,42.73,137700,-7.33,20250317,92300,38.24,20250203,152900,-16.55,20240516,89400,42.73,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127200,-3000,5,-2.30,8043458450,63559,56.76,128800,130200,125000,169200,91200,130200,126551.05,11.14,0,5526,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37113,45.15,0.81,12,0.22,2817.00,157224.00,152900,20240516,-16.81,89400,20241115,42.28,137700,-7.63,20250317,92300,37.81,20250203,152900,-16.81,20240516,89400,42.28,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126000,-4200,5,-3.23,6543606300,51700,46.17,128800,130200,125000,169200,91200,130200,126568.79,11.14,0,3347,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,36763,44.73,0.80,12,0.18,2817.00,157224.00,152900,20240516,-17.59,89400,20241115,40.94,137700,-8.50,20250317,92300,36.51,20250203,152900,-17.59,20240516,89400,40.94,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126800,-3400,5,-2.61,3327622550,26124,23.33,128800,130200,125000,169200,91200,130200,127377.99,11.14,0,475,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,36996,45.01,0.81,12,0.09,2817.00,157224.00,152900,20240516,-17.07,89400,20241115,41.83,137700,-7.92,20250317,92300,37.38,20250203,152900,-17.07,20240516,89400,41.83,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128000,-2200,5,-1.69,422461900,3293,2.94,128800,130200,125000,169200,91200,130200,128290.89,11.14,0,-941,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37347,45.44,0.81,12,0.01,2817.00,157224.00,152900,20240516,-16.29,89400,20241115,43.18,137700,-7.04,20250317,92300,38.68,20250203,152900,-16.29,20240516,89400,43.18,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
 20250512,160112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,130200,1800,2,1.40,14675412450,111985,138.40,129400,134000,129000,166900,89900,128400,131048.06,11.22,0,-24650,134066,131232,129566,126732,125066,130400,125900,1466,38500,5000,95010,100,1,29176998,37988,46.22,0.83,12,0.38,2817.00,157224.00,152900,20240516,-14.85,89400,20241115,45.64,137700,-5.45,20250317,92300,41.06,20250203,152900,-14.85,20240516,89400,45.64,20241115,0.47,Y,001040,5000,1466 억,,3274635,N,N,10157,N,00,N
 20250512,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129600,1200,2,0.93,14113448150,107659,133.05,129400,134000,129000,166900,89900,128400,131093.99,11.22,0,-23821,134066,131232,129566,126732,125066,130400,125900,1466,38500,5000,95010,100,1,29176998,37813,46.01,0.82,12,0.37,2817.00,157224.00,152900,20240516,-15.24,89400,20241115,44.97,137700,-5.88,20250317,92300,40.41,20250203,152900,-15.24,20240516,89400,44.97,20241115,0.47,Y,001040,5000,1466 억,,3274635,N,N,8839,N,00,N
 20250512,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129700,1300,2,1.01,13047946550,99441,122.90,129400,134000,129000,166900,89900,128400,131212.95,11.22,0,-23621,134066,131232,129566,126732,125066,130400,125900,1466,38500,5000,95010,100,1,29176998,37843,46.04,0.82,12,0.34,2817.00,157224.00,152900,20240516,-15.17,89400,20241115,45.08,137700,-5.81,20250317,92300,40.52,20250203,152900,-15.17,20240516,89400,45.08,20241115,0.47,Y,001040,5000,1466 억,,3274635,N,N,8839,N,00,N

001060/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,1126634975,51311,185.43,21950,22100,21800,28450,15350,21900,21956.99,5.83,0,7899,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.22,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,2865,N,00,N
+20250513,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,1085719125,49445,178.69,21950,22100,21800,28450,15350,21900,21958.12,5.83,0,8553,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.21,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,933894275,42510,153.63,21950,22100,21800,28450,15350,21900,21968.81,5.83,0,9399,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.18,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,100,2,0.46,802434625,36515,131.96,21950,22100,21800,28450,15350,21900,21975.48,5.83,0,9718,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5123,8.44,1.60,12,0.16,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,150,2,0.68,719545850,32748,118.35,21950,22100,21800,28450,15350,21900,21972.21,5.83,0,9323,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5135,8.46,1.61,12,0.14,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,100,2,0.46,621662900,28302,102.28,21950,22100,21800,28450,15350,21900,21965.33,5.83,0,9680,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5123,8.44,1.60,12,0.12,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,100113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,268473900,12242,44.24,21950,22000,21800,28450,15350,21900,21930.56,5.83,0,2212,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.05,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,3182750,145,0.52,21950,21950,21950,28450,15350,21900,21950.00,5.83,0,-28,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.00,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
 20250512,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21900,-100,5,-0.45,602830425,27671,71.82,21850,21950,21700,28600,15400,22000,21785.64,5.84,0,-3382,22266,22132,21966,21832,21666,22050,21750,582,6600,2500,16280,50,1,23285930,5100,8.40,1.60,12,0.12,2606.00,13717.00,34950,20240716,-37.34,19600,20250409,11.73,25300,-13.44,20250108,19600,11.73,20250409,34950,-37.34,20240716,19600,11.73,20250409,1.36,Y,001060,2500,582 억,,1360013,N,N,5989,N,00,N
 20250512,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21800,-200,5,-0.91,516368875,23716,61.56,21850,21950,21700,28600,15400,22000,21773.02,5.84,0,-3847,22266,22132,21966,21832,21666,22050,21750,582,6600,2500,16280,50,1,23285930,5076,8.37,1.59,12,0.10,2606.00,13717.00,34950,20240716,-37.63,19600,20250409,11.22,25300,-13.83,20250108,19600,11.22,20250409,34950,-37.63,20240716,19600,11.22,20250409,1.36,Y,001060,2500,582 억,,1360013,N,N,5582,N,00,N
 20250512,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21750,-250,5,-1.14,397989325,18281,47.45,21850,21950,21700,28600,15400,22000,21770.65,5.84,0,-4331,22266,22132,21966,21832,21666,22050,21750,582,6600,2500,16280,50,1,23285930,5065,8.35,1.59,12,0.08,2606.00,13717.00,34950,20240716,-37.77,19600,20250409,10.97,25300,-14.03,20250108,19600,10.97,20250409,34950,-37.77,20240716,19600,10.97,20250409,1.36,Y,001060,2500,582 억,,1360013,N,N,5582,N,00,N

001070/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-60,5,-1.14,60315560,11640,115.38,5250,5280,5150,6820,3680,5250,5181.75,0.73,0,-17,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.60,0.16,12,0.22,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,17,N,00,N
+20250513,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-60,5,-1.14,47931100,9243,91.62,5250,5280,5150,6820,3680,5250,5185.66,0.73,0,-8,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.60,0.16,12,0.17,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-60,5,-1.14,40572460,7815,77.47,5250,5280,5160,6820,3680,5250,5191.61,0.73,0,-6,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.60,0.16,12,0.15,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-60,5,-1.14,35547280,6842,67.82,5250,5280,5170,6820,3680,5250,5195.45,0.73,0,-6,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.60,0.16,12,0.13,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5180,-70,5,-1.33,34180400,6578,65.21,5250,5280,5180,6820,3680,5250,5196.17,0.73,0,65,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.55,0.16,12,0.12,211.00,31547.00,6780,20240524,-23.60,4730,20241209,9.51,5850,-11.45,20250109,4950,4.65,20250409,6780,-23.60,20240524,4730,9.51,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-30,5,-0.57,8956640,1717,17.02,5250,5280,5200,6820,3680,5250,5216.45,0.73,0,9,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,277,24.74,0.17,12,0.03,211.00,31547.00,6780,20240524,-23.01,4730,20241209,10.36,5850,-10.77,20250109,4950,5.45,20250409,6780,-23.01,20240524,4730,10.36,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,0,3,0.00,1797960,343,3.40,5250,5280,5210,6820,3680,5250,5241.87,0.73,0,12,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,278,24.88,0.17,12,0.01,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,0,3,0.00,241500,46,0.46,5250,5250,5250,6820,3680,5250,5250.00,0.73,0,0,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,278,24.88,0.17,12,0.00,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
 20250512,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,60,2,1.16,52747075,10088,79.45,5150,5250,5150,6740,3640,5190,5228.69,0.72,0,52,5303,5246,5203,5146,5103,5275,5175,53,1550,1000,3520,10,1,5300000,278,24.88,0.17,12,0.19,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38379,N,N,6,N,00,N
 20250512,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,40,2,0.77,42126355,8065,63.51,5150,5250,5150,6740,3640,5190,5223.35,0.72,0,45,5303,5246,5203,5146,5103,5275,5175,53,1550,1000,3520,10,1,5300000,277,24.79,0.17,12,0.15,211.00,31547.00,6780,20240524,-22.86,4730,20241209,10.57,5850,-10.60,20250109,4950,5.66,20250409,6780,-22.86,20240524,4730,10.57,20241209,0.00,Y,001070,1000,53 억,,38379,N,N,8,N,00,N
 20250512,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,60,2,1.16,41733145,7990,62.92,5150,5250,5150,6740,3640,5190,5223.17,0.72,0,30,5303,5246,5203,5146,5103,5275,5175,53,1550,1000,3520,10,1,5300000,278,24.88,0.17,12,0.15,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38379,N,N,8,N,00,N

001080/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27250,-100,5,-0.37,42392150,1576,71.02,26800,28350,26350,35550,19150,27350,26898.57,0.34,0,204,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1131,-2.55,0.60,06,0.04,-10688.00,45278.00,46000,20240923,-40.76,21450,20250219,27.04,30900,-11.81,20250102,21450,27.04,20250219,47150,-42.21,20240513,21450,27.04,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,31,N,00,N
+20250513,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26600,-750,5,-2.74,37502050,1397,62.96,26800,28350,26350,35550,19150,27350,26844.70,0.34,0,118,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1104,-2.49,0.59,06,0.03,-10688.00,45278.00,46000,20240923,-42.17,21450,20250219,24.01,30900,-13.92,20250102,21450,24.01,20250219,47150,-43.58,20240513,21450,24.01,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26550,-800,5,-2.93,37475450,1396,62.91,26800,28350,26350,35550,19150,27350,26844.88,0.34,0,118,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1102,-2.48,0.59,06,0.03,-10688.00,45278.00,46000,20240923,-42.28,21450,20250219,23.78,30900,-14.08,20250102,21450,23.78,20250219,47150,-43.69,20240513,21450,23.78,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26600,-750,5,-2.74,31899500,1186,53.45,26800,28350,26350,35550,19150,27350,26896.71,0.34,0,176,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1104,-2.49,0.59,06,0.03,-10688.00,45278.00,46000,20240923,-42.17,21450,20250219,24.01,30900,-13.92,20250102,21450,24.01,20250219,47150,-43.58,20240513,21450,24.01,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27000,-350,5,-1.28,11750000,436,19.65,26800,28350,26350,35550,19150,27350,26949.54,0.34,0,61,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1121,-2.53,0.60,06,0.01,-10688.00,45278.00,46000,20240923,-41.30,21450,20250219,25.87,30900,-12.62,20250102,21450,25.87,20250219,47150,-42.74,20240513,21450,25.87,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26900,-450,5,-1.65,10773400,400,18.03,26800,28350,26350,35550,19150,27350,26933.50,0.34,0,62,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1116,-2.52,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-41.52,21450,20250219,25.41,30900,-12.94,20250102,21450,25.41,20250219,47150,-42.95,20240513,21450,25.41,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26900,-450,5,-1.65,9912600,368,16.58,26800,28350,26350,35550,19150,27350,26936.41,0.34,0,38,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1116,-2.52,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-41.52,21450,20250219,25.41,30900,-12.94,20250102,21450,25.41,20250219,47150,-42.95,20240513,21450,25.41,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28350,1000,2,3.66,1276650,47,2.12,26800,28350,26800,35550,19150,27350,27162.77,0.34,0,0,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1177,-2.65,0.63,06,0.00,-10688.00,45278.00,46000,20240923,-38.37,21450,20250219,32.17,30900,-8.25,20250102,21450,32.17,20250219,47150,-39.87,20240513,21450,32.17,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
 20250512,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,800,2,3.01,60315000,2219,345.10,26150,27800,26100,34500,18600,26550,27181.16,0.34,0,-62,27083,26816,26483,26216,25883,26950,26350,42,7950,1000,15930,50,1,4150000,1135,-2.56,0.60,06,0.05,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240513,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,14168,N,N,117,N,00,N
 20250512,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,800,2,3.01,46492900,1715,266.72,26150,27800,26100,34500,18600,26550,27109.56,0.34,0,-62,27083,26816,26483,26216,25883,26950,26350,42,7950,1000,15930,50,1,4150000,1135,-2.56,0.60,06,0.04,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240513,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,14168,N,N,12,N,00,N
 20250512,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27250,700,2,2.64,21269750,796,123.79,26150,27300,26100,34500,18600,26550,26720.79,0.34,0,-32,27083,26816,26483,26216,25883,26950,26350,42,7950,1000,15930,50,1,4150000,1131,-2.55,0.60,06,0.02,-10688.00,45278.00,46000,20240923,-40.76,21450,20250219,27.04,30900,-11.81,20250102,21450,27.04,20250219,47150,-42.21,20240513,21450,27.04,20250219,0.00,Y,001080,1000,41 억,,14168,N,N,12,N,00,N

001120/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27250,250,2,0.93,2818527975,103972,143.17,27000,27300,26800,35100,18900,27000,27108.53,22.07,0,28472,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10562,6.01,0.39,12,0.27,4533.00,69684.00,35950,20240521,-24.20,23700,20250408,14.98,29200,-6.68,20250219,23700,14.98,20250408,35950,-24.20,20240521,23700,14.98,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,7826,N,00,N
+20250513,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27250,250,2,0.93,2462488775,90903,125.17,27000,27250,26800,35100,18900,27000,27089.19,22.07,0,25727,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10562,6.01,0.39,12,0.23,4533.00,69684.00,35950,20240521,-24.20,23700,20250408,14.98,29200,-6.68,20250219,23700,14.98,20250408,35950,-24.20,20240521,23700,14.98,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27200,200,2,0.74,2122180650,78391,107.94,27000,27250,26800,35100,18900,27000,27071.74,22.07,0,20063,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10543,6.00,0.39,12,0.20,4533.00,69684.00,35950,20240521,-24.34,23700,20250408,14.77,29200,-6.85,20250219,23700,14.77,20250408,35950,-24.34,20240521,23700,14.77,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27100,100,2,0.37,1619320700,59886,82.46,27000,27200,26800,35100,18900,27000,27040.05,22.07,0,9272,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10504,5.98,0.39,12,0.15,4533.00,69684.00,35950,20240521,-24.62,23700,20250408,14.35,29200,-7.19,20250219,23700,14.35,20250408,35950,-24.62,20240521,23700,14.35,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27200,200,2,0.74,1384183925,51218,70.53,27000,27200,26800,35100,18900,27000,27025.34,22.07,0,7439,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10543,6.00,0.39,12,0.13,4533.00,69684.00,35950,20240521,-24.34,23700,20250408,14.77,29200,-6.85,20250219,23700,14.77,20250408,35950,-24.34,20240521,23700,14.77,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27050,50,2,0.19,996626450,36922,50.84,27000,27150,26800,35100,18900,27000,26992.75,22.07,0,1023,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10485,5.97,0.39,12,0.10,4533.00,69684.00,35950,20240521,-24.76,23700,20250408,14.14,29200,-7.36,20250219,23700,14.14,20250408,35950,-24.76,20240521,23700,14.14,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,-50,5,-0.19,533182150,19756,27.20,27000,27150,26800,35100,18900,27000,26988.37,22.07,0,-3401,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10446,5.95,0.39,12,0.05,4533.00,69684.00,35950,20240521,-25.03,23700,20250408,13.71,29200,-7.71,20250219,23700,13.71,20250408,35950,-25.03,20240521,23700,13.71,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27100,100,2,0.37,222663200,8255,11.37,27000,27150,26800,35100,18900,27000,26973.13,22.07,0,-4484,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10504,5.98,0.39,12,0.02,4533.00,69684.00,35950,20240521,-24.62,23700,20250408,14.35,29200,-7.19,20250219,23700,14.35,20250408,35950,-24.62,20240521,23700,14.35,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
 20250512,160113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27000,150,2,0.56,1959775200,72623,73.21,27000,27150,26750,34900,18800,26850,26985.60,22.09,0,4526,27050,26950,26800,26700,26550,27000,26750,1938,8050,5000,20400,50,1,38760000,10465,5.96,0.39,12,0.19,4533.00,69684.00,35950,20240521,-24.90,23700,20250408,13.92,29200,-7.53,20250219,23700,13.92,20250408,35950,-24.90,20240521,23700,13.92,20250408,1.07,Y,001120,5000,1938 억,,8562667,N,N,3103,N,00,N
 20250512,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,100,2,0.37,1644169700,60928,61.42,27000,27150,26750,34900,18800,26850,26985.45,22.09,0,-25,27050,26950,26800,26700,26550,27000,26750,1938,8050,5000,20400,50,1,38760000,10446,5.95,0.39,12,0.16,4533.00,69684.00,35950,20240521,-25.03,23700,20250408,13.71,29200,-7.71,20250219,23700,13.71,20250408,35950,-25.03,20240521,23700,13.71,20250408,1.07,Y,001120,5000,1938 억,,8562667,N,N,5579,N,00,N
 20250512,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,100,2,0.37,1436143600,53210,53.64,27000,27150,26750,34900,18800,26850,26990.11,22.09,0,2373,27050,26950,26800,26700,26550,27000,26750,1938,8050,5000,20400,50,1,38760000,10446,5.95,0.39,12,0.14,4533.00,69684.00,35950,20240521,-25.03,23700,20250408,13.71,29200,-7.71,20250219,23700,13.71,20250408,35950,-25.03,20240521,23700,13.71,20250408,1.07,Y,001120,5000,1938 억,,8562667,N,N,5579,N,00,N

001130/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135000,-600,5,-0.44,145086000,1076,41.40,136100,136100,134200,176200,95000,135600,134836.77,8.74,0,-84,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2282,4.68,0.22,12,0.06,28842.00,615130.00,147800,20240617,-8.66,120900,20241209,11.66,136900,-1.39,20250512,123100,9.67,20250203,147800,-8.66,20240617,120900,11.66,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,126,N,00,N
+20250513,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134800,-800,5,-0.59,118021200,876,33.71,136100,136100,134200,176200,95000,135600,134727.40,8.74,0,-118,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2278,4.67,0.22,12,0.05,28842.00,615130.00,147800,20240617,-8.80,120900,20241209,11.50,136900,-1.53,20250512,123100,9.50,20250203,147800,-8.80,20240617,120900,11.50,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134700,-900,5,-0.66,94086000,699,26.89,136100,136100,134200,176200,95000,135600,134600.86,8.74,0,-45,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2276,4.67,0.22,12,0.04,28842.00,615130.00,147800,20240617,-8.86,120900,20241209,11.41,136900,-1.61,20250512,123100,9.42,20250203,147800,-8.86,20240617,120900,11.41,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,130114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134400,-1200,5,-0.88,87493100,650,25.01,136100,136100,134200,176200,95000,135600,134604.77,8.74,0,-21,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2271,4.66,0.22,12,0.04,28842.00,615130.00,147800,20240617,-9.07,120900,20241209,11.17,136900,-1.83,20250512,123100,9.18,20250203,147800,-9.07,20240617,120900,11.17,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134900,-700,5,-0.52,42695400,317,12.20,136100,136100,134400,176200,95000,135600,134685.80,8.74,0,-45,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2280,4.68,0.22,12,0.02,28842.00,615130.00,147800,20240617,-8.73,120900,20241209,11.58,136900,-1.46,20250512,123100,9.59,20250203,147800,-8.73,20240617,120900,11.58,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134800,-800,5,-0.59,37572200,279,10.73,136100,136100,134400,176200,95000,135600,134667.38,8.74,0,-36,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2278,4.67,0.22,12,0.02,28842.00,615130.00,147800,20240617,-8.80,120900,20241209,11.50,136900,-1.53,20250512,123100,9.50,20250203,147800,-8.80,20240617,120900,11.50,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,100114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134700,-900,5,-0.66,30285000,225,8.66,136100,136100,134400,176200,95000,135600,134600.00,8.74,0,-22,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2276,4.67,0.22,12,0.01,28842.00,615130.00,147800,20240617,-8.86,120900,20241209,11.41,136900,-1.61,20250512,123100,9.42,20250203,147800,-8.86,20240617,120900,11.41,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,0,3,0.00,0,0,0.00,0,0,0,176200,95000,135600,0.00,8.74,0,0,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2292,4.70,0.22,12,0.00,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
 20250512,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,1700,2,1.27,352484400,2599,166.07,133800,136900,133800,174000,93800,133900,135623.09,8.73,0,188,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2292,4.70,0.22,12,0.15,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,88,N,00,N
 20250512,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,1700,2,1.27,349229200,2575,164.54,133800,136900,133800,174000,93800,133900,135622.99,8.73,0,193,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2292,4.70,0.22,12,0.15,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
 20250512,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135500,1600,2,1.19,217309000,1605,102.56,133800,136900,133800,174000,93800,133900,135395.02,8.73,0,155,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2290,4.70,0.22,12,0.09,28842.00,615130.00,147800,20240617,-8.32,120900,20241209,12.08,136900,-1.02,20250512,123100,10.07,20250203,147800,-8.32,20240617,120900,12.08,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N

001140/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,090115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
 20250512,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240426,0.00,2110,20240426,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
 20250512,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240426,0.00,2110,20240426,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
 20250512,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240426,0.00,2110,20240426,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N

001200/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2940,20,2,0.68,1459738180,500464,39.71,2940,2960,2880,3795,2045,2920,2916.77,11.43,0,12023,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2848,5.74,0.27,12,0.52,512.00,10965.00,6460,20240625,-54.49,2090,20250407,40.67,2960,-0.68,20250513,2090,40.67,20250407,6460,-54.49,20240625,2090,40.67,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,30371,N,00,N
+20250513,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2925,5,2,0.17,1386432417,475502,37.73,2940,2960,2880,3795,2045,2920,2915.72,11.43,0,19071,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2833,5.71,0.27,12,0.49,512.00,10965.00,6460,20240625,-54.72,2090,20250407,39.95,2960,-1.18,20250513,2090,39.95,20250407,6460,-54.72,20240625,2090,39.95,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2900,-20,5,-0.68,1049077324,360163,28.58,2940,2960,2880,3795,2045,2920,2912.78,11.43,0,3554,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2809,5.66,0.26,12,0.37,512.00,10965.00,6460,20240625,-55.11,2090,20250407,38.76,2960,-2.03,20250513,2090,38.76,20250407,6460,-55.11,20240625,2090,38.76,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2905,-15,5,-0.51,937028520,321584,25.52,2940,2960,2880,3795,2045,2920,2913.79,11.43,0,5197,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2814,5.67,0.26,12,0.33,512.00,10965.00,6460,20240625,-55.03,2090,20250407,39.00,2960,-1.86,20250513,2090,39.00,20250407,6460,-55.03,20240625,2090,39.00,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2910,-10,5,-0.34,864631405,296712,23.54,2940,2960,2880,3795,2045,2920,2914.04,11.43,0,9957,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2819,5.68,0.27,12,0.31,512.00,10965.00,6460,20240625,-54.95,2090,20250407,39.23,2960,-1.69,20250513,2090,39.23,20250407,6460,-54.95,20240625,2090,39.23,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2910,-10,5,-0.34,732994540,251595,19.96,2940,2960,2880,3795,2045,2920,2913.39,11.43,0,19097,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2819,5.68,0.27,12,0.26,512.00,10965.00,6460,20240625,-54.95,2090,20250407,39.23,2960,-1.69,20250513,2090,39.23,20250407,6460,-54.95,20240625,2090,39.23,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2900,-20,5,-0.68,566039660,194216,15.41,2940,2960,2880,3795,2045,2920,2914.49,11.43,0,16063,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2809,5.66,0.26,12,0.20,512.00,10965.00,6460,20240625,-55.11,2090,20250407,38.76,2960,-2.03,20250513,2090,38.76,20250407,6460,-55.11,20240625,2090,38.76,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2960,40,2,1.37,77702700,26406,2.10,2940,2960,2940,3795,2045,2920,2942.62,11.43,0,9868,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2867,5.78,0.27,12,0.03,512.00,10965.00,6460,20240625,-54.18,2090,20250407,41.63,2960,0.00,20250513,2090,41.63,20250407,6460,-54.18,20240625,2090,41.63,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
 20250512,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2920,225,2,8.35,3619281178,1260349,716.12,2715,2945,2715,3500,1890,2695,2871.62,11.02,0,308052,2745,2720,2700,2675,2655,2710,2665,5376,805,5000,1940,5,1,96866418,2828,5.70,0.27,12,1.30,512.00,10965.00,6460,20240625,-54.80,2090,20250407,39.71,2945,-0.85,20250512,2090,39.71,20250407,6460,-54.80,20240625,2090,39.71,20250407,3.43,Y,001200,5000,5375 억,,10670818,N,N,32409,N,00,N
 20250512,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2900,205,2,7.61,3420429073,1192014,677.29,2715,2945,2715,3500,1890,2695,2869.45,11.02,0,300149,2745,2720,2700,2675,2655,2710,2665,5376,805,5000,1940,5,1,96866418,2809,5.66,0.26,12,1.23,512.00,10965.00,6460,20240625,-55.11,2090,20250407,38.76,2945,-1.53,20250512,2090,38.76,20250407,6460,-55.11,20240625,2090,38.76,20250407,3.43,Y,001200,5000,5375 억,,10670818,N,N,15649,N,00,N
 20250512,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2895,200,2,7.42,3198323388,1115365,633.74,2715,2945,2715,3500,1890,2695,2867.51,11.02,0,283247,2745,2720,2700,2675,2655,2710,2665,5376,805,5000,1940,5,1,96866418,2804,5.65,0.26,12,1.15,512.00,10965.00,6460,20240625,-55.19,2090,20250407,38.52,2945,-1.70,20250512,2090,38.52,20250407,6460,-55.19,20240625,2090,38.52,20250407,3.43,Y,001200,5000,5375 억,,10670818,N,N,15649,N,00,N

001210/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1206,36,2,3.08,674690232,582684,105.48,1170,1215,1100,1521,819,1170,1157.24,13.20,0,-34950,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,693,-5.56,1.35,12,1.01,-217.00,896.00,1349,20250115,-10.60,589,20241204,104.75,1349,-10.60,20250115,624,93.27,20250327,1349,-10.60,20250115,589,104.75,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,15582,N,00,N
+20250513,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1166,-4,5,-0.34,462267899,404910,73.30,1170,1199,1100,1521,819,1170,1141.66,13.20,0,-8854,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,670,-5.37,1.30,12,0.70,-217.00,896.00,1349,20250115,-13.57,589,20241204,97.96,1349,-13.57,20250115,624,86.86,20250327,1349,-13.57,20250115,589,97.96,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1158,-12,5,-1.03,436504957,382714,69.28,1170,1199,1100,1521,819,1170,1140.55,13.20,0,-6666,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,666,-5.34,1.29,12,0.67,-217.00,896.00,1349,20250115,-14.16,589,20241204,96.60,1349,-14.16,20250115,624,85.58,20250327,1349,-14.16,20250115,589,96.60,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1141,-29,5,-2.48,331634297,293755,53.18,1170,1170,1100,1521,819,1170,1128.95,13.20,0,-4430,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,656,-5.26,1.27,12,0.51,-217.00,896.00,1349,20250115,-15.42,589,20241204,93.72,1349,-15.42,20250115,624,82.85,20250327,1349,-15.42,20250115,589,93.72,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1136,-34,5,-2.91,304050960,269501,48.79,1170,1170,1100,1521,819,1170,1128.20,13.20,0,-4080,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,653,-5.24,1.27,12,0.47,-217.00,896.00,1349,20250115,-15.79,589,20241204,92.87,1349,-15.79,20250115,624,82.05,20250327,1349,-15.79,20250115,589,92.87,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,110115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1115,-55,5,-4.70,259903162,230066,41.65,1170,1170,1110,1521,819,1170,1129.69,13.20,0,1961,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,641,-5.14,1.24,12,0.40,-217.00,896.00,1349,20250115,-17.35,589,20241204,89.30,1349,-17.35,20250115,624,78.69,20250327,1349,-17.35,20250115,589,89.30,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1116,-54,5,-4.62,190146266,167522,30.33,1170,1170,1110,1521,819,1170,1135.05,13.20,0,6950,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,641,-5.14,1.25,12,0.29,-217.00,896.00,1349,20250115,-17.27,589,20241204,89.47,1349,-17.27,20250115,624,78.85,20250327,1349,-17.27,20250115,589,89.47,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1166,-4,5,-0.34,1102888,946,0.17,1170,1170,1150,1521,819,1170,1165.84,13.20,0,-832,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,670,-5.37,1.30,12,0.00,-217.00,896.00,1349,20250115,-13.57,589,20241204,97.96,1349,-13.57,20250115,624,86.86,20250327,1349,-13.57,20250115,589,97.96,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
 20250512,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1170,-40,5,-3.31,640572530,552387,112.24,1210,1224,1114,1573,847,1210,1159.64,13.36,0,-86349,1323,1266,1203,1146,1083,1235,1115,287,363,500,790,1,1,57472957,672,-5.39,1.31,12,0.96,-217.00,896.00,1349,20250115,-13.27,589,20241204,98.64,1349,-13.27,20250115,624,87.50,20250327,1349,-13.27,20250115,589,98.64,20241204,0.03,Y,001210,500,287 억,,7678080,N,N,21774,N,00,N
 20250512,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1180,-30,5,-2.48,595732044,514145,104.47,1210,1224,1114,1573,847,1210,1158.68,13.36,0,-65974,1323,1266,1203,1146,1083,1235,1115,287,363,500,790,1,1,57472957,678,-5.44,1.32,12,0.89,-217.00,896.00,1349,20250115,-12.53,589,20241204,100.34,1349,-12.53,20250115,624,89.10,20250327,1349,-12.53,20250115,589,100.34,20241204,0.03,Y,001210,500,287 억,,7678080,N,N,31416,N,00,N
 20250512,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1160,-50,5,-4.13,553593201,478073,97.14,1210,1224,1114,1573,847,1210,1157.97,13.36,0,-51277,1323,1266,1203,1146,1083,1235,1115,287,363,500,790,1,1,57472957,667,-5.35,1.29,12,0.83,-217.00,896.00,1349,20250115,-14.01,589,20241204,96.94,1349,-14.01,20250115,624,85.90,20250327,1349,-14.01,20250115,589,96.94,20241204,0.03,Y,001210,500,287 억,,7678080,N,N,31416,N,00,N

001230/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7500,10,2,0.13,270669620,36274,23.60,7570,7570,7410,9730,5250,7490,7461.80,9.87,0,-1033,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2385,20.33,0.15,12,0.11,369.00,51522.00,8790,20240516,-14.68,6300,20250409,19.05,7910,-5.18,20250307,6300,19.05,20250409,8790,-14.68,20240516,6300,19.05,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,51,N,00,N
+20250513,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,-10,5,-0.13,258104865,34596,22.51,7570,7570,7410,9730,5250,7490,7460.54,9.87,0,-887,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2379,20.27,0.15,12,0.11,369.00,51522.00,8790,20240516,-14.90,6300,20250409,18.73,7910,-5.44,20250307,6300,18.73,20250409,8790,-14.90,20240516,6300,18.73,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7470,-20,5,-0.27,228236655,30599,19.91,7570,7570,7410,9730,5250,7490,7458.96,9.87,0,-1745,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2375,20.24,0.14,12,0.10,369.00,51522.00,8790,20240516,-15.02,6300,20250409,18.57,7910,-5.56,20250307,6300,18.57,20250409,8790,-15.02,20240516,6300,18.57,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7450,-40,5,-0.53,165597885,22200,14.44,7570,7570,7410,9730,5250,7490,7459.36,9.87,0,-1582,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2369,20.19,0.14,12,0.07,369.00,51522.00,8790,20240516,-15.24,6300,20250409,18.25,7910,-5.82,20250307,6300,18.25,20250409,8790,-15.24,20240516,6300,18.25,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7470,-20,5,-0.27,147891145,19823,12.90,7570,7570,7410,9730,5250,7490,7460.58,9.87,0,-207,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2375,20.24,0.14,12,0.06,369.00,51522.00,8790,20240516,-15.02,6300,20250409,18.57,7910,-5.56,20250307,6300,18.57,20250409,8790,-15.02,20240516,6300,18.57,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7460,-30,5,-0.40,135879785,18213,11.85,7570,7570,7410,9730,5250,7490,7460.59,9.87,0,-267,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2372,20.22,0.14,12,0.06,369.00,51522.00,8790,20240516,-15.13,6300,20250409,18.41,7910,-5.69,20250307,6300,18.41,20250409,8790,-15.13,20240516,6300,18.41,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,100115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7440,-50,5,-0.67,72071520,9655,6.28,7570,7570,7410,9730,5250,7490,7464.68,9.87,0,-2026,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2366,20.16,0.14,12,0.03,369.00,51522.00,8790,20240516,-15.36,6300,20250409,18.10,7910,-5.94,20250307,6300,18.10,20250409,8790,-15.36,20240516,6300,18.10,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,0,3,0.00,4758650,631,0.41,7570,7570,7490,9730,5250,7490,7541.44,9.87,0,-78,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2382,20.30,0.15,12,0.00,369.00,51522.00,8790,20240516,-14.79,6300,20250409,18.89,7910,-5.31,20250307,6300,18.89,20250409,8790,-14.79,20240516,6300,18.89,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
 20250512,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,430,2,6.09,1131363665,153256,603.54,7070,7540,7070,9170,4950,7060,7382.09,9.83,0,16857,7126,7092,7056,7022,6986,7110,7040,2711,2110,5000,5220,10,1,31800483,2382,20.30,0.15,12,0.48,369.00,51522.00,8790,20240516,-14.79,6300,20250409,18.89,7910,-5.31,20250307,6300,18.89,20250409,8790,-14.79,20240516,6300,18.89,20250409,0.76,Y,001230,5000,2710 억,,3125089,N,N,300,N,00,N
 20250512,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,420,2,5.95,1061515855,143908,566.72,7070,7540,7070,9170,4950,7060,7376.35,9.83,0,22716,7126,7092,7056,7022,6986,7110,7040,2711,2110,5000,5220,10,1,31800483,2379,20.27,0.15,12,0.45,369.00,51522.00,8790,20240516,-14.90,6300,20250409,18.73,7910,-5.44,20250307,6300,18.73,20250409,8790,-14.90,20240516,6300,18.73,20250409,0.76,Y,001230,5000,2710 억,,3125089,N,N,22,N,00,N
 20250512,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7510,450,2,6.37,827314950,112641,443.59,7070,7540,7070,9170,4950,7060,7344.71,9.83,0,26200,7126,7092,7056,7022,6986,7110,7040,2711,2110,5000,5220,10,1,31800483,2388,20.35,0.15,12,0.35,369.00,51522.00,8790,20240516,-14.56,6300,20250409,19.21,7910,-5.06,20250307,6300,19.21,20250409,8790,-14.56,20240516,6300,19.21,20250409,0.76,Y,001230,5000,2710 억,,3125089,N,N,22,N,00,N

001250/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-5,5,-0.19,1148367993,441254,108.66,2620,2625,2585,3385,1825,2605,2602.51,3.58,0,-11771,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2146,3.96,0.40,12,0.53,657.00,6455.00,4455,20240920,-41.64,2350,20240530,10.64,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2350,10.64,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,21428,N,00,N
+20250513,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-5,5,-0.19,1098856763,422199,103.97,2620,2625,2585,3385,1825,2605,2602.70,3.58,0,-11329,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2146,3.96,0.40,12,0.51,657.00,6455.00,4455,20240920,-41.64,2350,20240530,10.64,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2350,10.64,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,-15,5,-0.58,918355898,352601,86.83,2620,2625,2585,3385,1825,2605,2604.52,3.58,0,-10727,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2138,3.94,0.40,12,0.43,657.00,6455.00,4455,20240920,-41.86,2350,20240530,10.21,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2350,10.21,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,-15,5,-0.58,758882065,291025,71.67,2620,2625,2590,3385,1825,2605,2607.62,3.58,0,2005,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2138,3.94,0.40,12,0.35,657.00,6455.00,4455,20240920,-41.86,2350,20240530,10.21,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2350,10.21,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-5,5,-0.19,653974780,250599,61.71,2620,2625,2595,3385,1825,2605,2609.65,3.58,0,5016,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2146,3.96,0.40,12,0.30,657.00,6455.00,4455,20240920,-41.64,2350,20240530,10.64,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2350,10.64,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,0,3,0.00,416640240,159438,39.26,2620,2625,2600,3385,1825,2605,2613.18,3.58,0,23989,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2150,3.96,0.40,12,0.19,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2615,10,2,0.38,304734105,116493,28.69,2620,2625,2605,3385,1825,2605,2615.90,3.58,0,39492,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2158,3.98,0.41,12,0.14,657.00,6455.00,4455,20240920,-41.30,2350,20240530,11.28,3200,-18.28,20250324,2350,11.28,20250408,4455,-41.30,20240920,2350,11.28,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,20,2,0.77,22355445,8533,2.10,2620,2625,2615,3385,1825,2605,2619.88,3.58,0,1177,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2167,4.00,0.41,12,0.01,657.00,6455.00,4455,20240920,-41.08,2350,20240530,11.70,3200,-17.97,20250324,2350,11.70,20250408,4455,-41.08,20240920,2350,11.70,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
 20250512,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,20,2,0.77,1058110710,406087,101.53,2600,2625,2590,3360,1810,2585,2605.63,3.62,0,-23798,2648,2616,2598,2566,2548,2607,2557,2063,775,2500,1650,5,1,82533764,2150,3.96,0.40,12,0.49,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,4.86,Y,001250,2500,2063 억,,2991793,N,N,33853,N,00,N
 20250512,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,20,2,0.77,935109110,358875,89.72,2600,2625,2590,3360,1810,2585,2605.67,3.62,0,-30788,2648,2616,2598,2566,2548,2607,2557,2063,775,2500,1650,5,1,82533764,2150,3.96,0.40,12,0.43,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,4.86,Y,001250,2500,2063 억,,2991793,N,N,15480,N,00,N
 20250512,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,20,2,0.77,806571245,309549,77.39,2600,2625,2590,3360,1810,2585,2605.63,3.62,0,-24015,2648,2616,2598,2566,2548,2607,2557,2063,775,2500,1650,5,1,82533764,2150,3.96,0.40,12,0.38,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,4.86,Y,001250,2500,2063 억,,2991793,N,N,15480,N,00,N

001260/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,-210,5,-2.42,161165925,18867,46.03,8680,8800,8440,11280,6080,8680,8542.21,1.93,0,-3046,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,833,13.44,0.69,12,0.19,630.00,12189.00,10500,20241113,-19.33,5950,20241004,42.35,8850,-4.29,20250512,7250,16.83,20250331,10500,-19.33,20241113,5950,42.35,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,2039,N,00,N
+20250513,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,-210,5,-2.42,152777935,17877,43.61,8680,8800,8440,11280,6080,8680,8546.06,1.93,0,-3064,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,833,13.44,0.69,12,0.18,630.00,12189.00,10500,20241113,-19.33,5950,20241004,42.35,8850,-4.29,20250512,7250,16.83,20250331,10500,-19.33,20241113,5950,42.35,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,-210,5,-2.42,142419580,16657,40.63,8680,8800,8440,11280,6080,8680,8550.13,1.93,0,-2443,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,833,13.44,0.69,12,0.17,630.00,12189.00,10500,20241113,-19.33,5950,20241004,42.35,8850,-4.29,20250512,7250,16.83,20250331,10500,-19.33,20241113,5950,42.35,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8480,-200,5,-2.30,107326750,12511,30.52,8680,8800,8470,11280,6080,8680,8578.59,1.93,0,-1637,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,834,13.46,0.70,12,0.13,630.00,12189.00,10500,20241113,-19.24,5950,20241004,42.52,8850,-4.18,20250512,7250,16.97,20250331,10500,-19.24,20241113,5950,42.52,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,120116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8510,-170,5,-1.96,95967980,11174,27.26,8680,8800,8500,11280,6080,8680,8588.51,1.93,0,-1651,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,837,13.51,0.70,12,0.11,630.00,12189.00,10500,20241113,-18.95,5950,20241004,43.03,8850,-3.84,20250512,7250,17.38,20250331,10500,-18.95,20241113,5950,43.03,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8550,-130,5,-1.50,64821180,7522,18.35,8680,8800,8510,11280,6080,8680,8617.55,1.93,0,-490,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,841,13.57,0.70,12,0.08,630.00,12189.00,10500,20241113,-18.57,5950,20241004,43.70,8850,-3.39,20250512,7250,17.93,20250331,10500,-18.57,20241113,5950,43.70,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,100116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8550,-130,5,-1.50,61611960,7146,17.43,8680,8800,8510,11280,6080,8680,8621.88,1.93,0,-624,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,841,13.57,0.70,12,0.07,630.00,12189.00,10500,20241113,-18.57,5950,20241004,43.70,8850,-3.39,20250512,7250,17.93,20250331,10500,-18.57,20241113,5950,43.70,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,0,3,0.00,3011960,347,0.85,8680,8680,8680,11280,6080,8680,8680.00,1.93,0,0,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,853,13.78,0.71,12,0.00,630.00,12189.00,10500,20241113,-17.33,5950,20241004,45.88,8850,-1.92,20250512,7250,19.72,20250331,10500,-17.33,20241113,5950,45.88,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
 20250512,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,380,2,4.58,354064305,40948,271.97,8310,8850,8310,10790,5810,8300,8648.19,1.85,0,8811,8526,8412,8326,8212,8126,8370,8170,492,2490,5000,5310,10,1,9832572,853,13.78,0.71,12,0.42,630.00,12189.00,10500,20241113,-17.33,5950,20241004,45.88,8850,-1.92,20250512,7250,19.72,20250331,10500,-17.33,20241113,5950,45.88,20241004,0.32,Y,001260,5000,491 억,,181550,N,N,1364,N,00,N
 20250512,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8630,330,2,3.98,341160025,39455,262.05,8310,8850,8310,10790,5810,8300,8648.39,1.85,0,8886,8526,8412,8326,8212,8126,8370,8170,492,2490,5000,5310,10,1,9832572,849,13.70,0.71,12,0.40,630.00,12189.00,10500,20241113,-17.81,5950,20241004,45.04,8850,-2.49,20250512,7250,19.03,20250331,10500,-17.81,20241113,5950,45.04,20241004,0.32,Y,001260,5000,491 억,,181550,N,N,573,N,00,N
 20250512,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8685,385,2,4.64,329058790,38056,252.76,8310,8850,8310,10790,5810,8300,8648.33,1.85,0,8280,8526,8412,8326,8212,8126,8370,8170,492,2490,5000,5310,10,1,9832572,854,13.79,0.71,12,0.39,630.00,12189.00,10500,20241113,-17.29,5950,20241004,45.97,8850,-1.86,20250512,7250,19.79,20250331,10500,-17.29,20241113,5950,45.97,20241004,0.32,Y,001260,5000,491 억,,181550,N,N,573,N,00,N

001270/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31500,-350,5,-1.10,919645400,29448,170.87,32000,32250,30450,41400,22300,31850,31229.47,1.49,0,-102,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3267,13.61,0.51,12,0.28,2315.00,61982.00,32250,20250513,-2.33,23350,20240524,34.90,32250,-2.33,20250513,24550,28.31,20250407,32250,-2.33,20250513,23350,34.90,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,36,N,00,N
+20250513,150116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31300,-550,5,-1.73,898761550,28784,167.02,32000,32250,30450,41400,22300,31850,31224.35,1.49,0,-242,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3246,13.52,0.50,12,0.28,2315.00,61982.00,32250,20250513,-2.95,23350,20240524,34.05,32250,-2.95,20250513,24550,27.49,20250407,32250,-2.95,20250513,23350,34.05,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,140116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31450,-400,5,-1.26,879966650,28186,163.55,32000,32250,30450,41400,22300,31850,31219.99,1.49,0,-280,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3261,13.59,0.51,12,0.27,2315.00,61982.00,32250,20250513,-2.48,23350,20240524,34.69,32250,-2.48,20250513,24550,28.11,20250407,32250,-2.48,20250513,23350,34.69,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,130116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31200,-650,5,-2.04,812687750,26034,151.06,32000,32250,30450,41400,22300,31850,31216.40,1.49,0,-450,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3235,13.48,0.50,12,0.25,2315.00,61982.00,32250,20250513,-3.26,23350,20240524,33.62,32250,-3.26,20250513,24550,27.09,20250407,32250,-3.26,20250513,23350,33.62,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,120117,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31300,-550,5,-1.73,692573950,22203,128.83,32000,32250,30450,41400,22300,31850,31192.81,1.49,0,-64,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3246,13.52,0.50,12,0.21,2315.00,61982.00,32250,20250513,-2.95,23350,20240524,34.05,32250,-2.95,20250513,24550,27.49,20250407,32250,-2.95,20250513,23350,34.05,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,110116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31350,-500,5,-1.57,371932650,11972,69.47,32000,32250,30450,41400,22300,31850,31066.88,1.49,0,553,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3251,13.54,0.51,12,0.12,2315.00,61982.00,32250,20250513,-2.79,23350,20240524,34.26,32250,-2.79,20250513,24550,27.70,20250407,32250,-2.79,20250513,23350,34.26,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,100116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31000,-850,5,-2.67,319890300,10306,59.80,32000,32250,30450,41400,22300,31850,31039.23,1.49,0,656,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3215,13.39,0.50,12,0.10,2315.00,61982.00,32250,20250513,-3.88,23350,20240524,32.76,32250,-3.88,20250513,24550,26.27,20250407,32250,-3.88,20250513,23350,32.76,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,090117,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,32250,400,2,1.26,4225700,132,0.77,32000,32250,32000,41400,22300,31850,32012.88,1.49,0,-4,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3344,13.93,0.52,12,0.00,2315.00,61982.00,32250,20250513,0.00,23350,20240524,38.12,32250,0.00,20250513,24550,31.36,20250407,32250,0.00,20250513,23350,38.12,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
 20250512,160116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31850,2050,2,6.88,529904500,17077,240.69,29800,31900,29600,38700,20900,29800,31030.30,1.48,0,1077,30433,30116,29933,29616,29433,30025,29525,518,8900,5000,21450,50,1,10369886,3303,13.76,0.51,12,0.16,2315.00,61982.00,31900,20250512,-0.16,23350,20240524,36.40,31900,-0.16,20250512,24550,29.74,20250407,31900,-0.16,20250512,23350,36.40,20240524,0.00,Y,001270,5000,518 억,,153190,N,N,298,N,00,N
 20250512,150116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31850,2050,2,6.88,503161450,16237,228.85,29800,31850,29600,38700,20900,29800,30988.57,1.48,0,1008,30433,30116,29933,29616,29433,30025,29525,518,8900,5000,21450,50,1,10369886,3303,13.76,0.51,12,0.16,2315.00,61982.00,31850,20250512,0.00,23350,20240524,36.40,31850,0.00,20250512,24550,29.74,20250407,31850,0.00,20250512,23350,36.40,20240524,0.00,Y,001270,5000,518 억,,153190,N,N,210,N,00,N
 20250512,140116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31650,1850,2,6.21,473964900,15318,215.90,29800,31700,29600,38700,20900,29800,30941.70,1.48,0,1030,30433,30116,29933,29616,29433,30025,29525,518,8900,5000,21450,50,1,10369886,3282,13.67,0.51,12,0.15,2315.00,61982.00,31700,20250512,-0.16,23350,20240524,35.55,31700,-0.16,20250512,24550,28.92,20250407,31700,-0.16,20250512,23350,35.55,20240524,0.00,Y,001270,5000,518 억,,153190,N,N,210,N,00,N

001290/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,465,10,2,2.20,98420924,211999,183.03,456,476,455,591,319,455,464.25,0.51,0,4225,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,504,-1.06,0.27,12,0.20,-437.00,1703.00,700,20240509,-33.57,397,20250409,17.13,497,-6.44,20250416,397,17.13,20250409,689,-32.51,20240516,397,17.13,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,5,N,00,N
+20250513,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,465,10,2,2.20,94454775,203488,175.68,456,476,455,591,319,455,464.18,0.51,0,3917,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,504,-1.06,0.27,12,0.19,-437.00,1703.00,700,20240509,-33.57,397,20250409,17.13,497,-6.44,20250416,397,17.13,20250409,689,-32.51,20240516,397,17.13,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,465,10,2,2.20,92587116,199468,172.21,456,476,455,591,319,455,464.17,0.51,0,3748,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,504,-1.06,0.27,12,0.18,-437.00,1703.00,700,20240509,-33.57,397,20250409,17.13,497,-6.44,20250416,397,17.13,20250409,689,-32.51,20240516,397,17.13,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,462,7,2,1.54,86138254,185540,160.19,456,476,455,591,319,455,464.26,0.51,0,5271,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,501,-1.06,0.27,12,0.17,-437.00,1703.00,700,20240509,-34.00,397,20250409,16.37,497,-7.04,20250416,397,16.37,20250409,689,-32.95,20240516,397,16.37,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,467,12,2,2.64,71146404,153198,132.26,456,476,455,591,319,455,464.41,0.51,0,3993,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,506,-1.07,0.27,12,0.14,-437.00,1703.00,700,20240509,-33.29,397,20250409,17.63,497,-6.04,20250416,397,17.63,20250409,689,-32.22,20240516,397,17.63,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,463,8,2,1.76,25025677,54107,46.71,456,476,455,591,319,455,462.52,0.51,0,-1628,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,502,-1.06,0.27,12,0.05,-437.00,1703.00,700,20240509,-33.86,397,20250409,16.62,497,-6.84,20250416,397,16.62,20250409,689,-32.80,20240516,397,16.62,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,461,6,2,1.32,22196960,47977,41.42,456,476,455,591,319,455,462.66,0.51,0,-1786,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,499,-1.05,0.27,12,0.04,-437.00,1703.00,700,20240509,-34.14,397,20250409,16.12,497,-7.24,20250416,397,16.12,20250409,689,-33.09,20240516,397,16.12,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,456,1,2,0.22,18240,40,0.03,456,456,456,591,319,455,456.00,0.51,0,0,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,494,-1.04,0.27,12,0.00,-437.00,1703.00,700,20240509,-34.86,397,20250409,14.86,497,-8.25,20250416,397,14.86,20250409,689,-33.82,20240516,397,14.86,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
 20250512,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,455,9,2,2.02,52434381,115714,339.17,446,461,445,579,313,446,453.14,0.51,0,-2118,460,453,449,442,438,451,440,1096,133,1000,310,1,1,108337120,493,-1.04,0.27,12,0.11,-437.00,1703.00,751,20240426,-39.41,397,20250409,14.61,497,-8.45,20250416,397,14.61,20250409,689,-33.96,20240516,397,14.61,20250409,0.03,Y,001290,1000,1096 억,,557687,N,N,2,N,00,N
 20250512,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,455,9,2,2.02,52233564,115273,337.88,446,461,445,579,313,446,453.13,0.51,0,-2168,460,453,449,442,438,451,440,1096,133,1000,310,1,1,108337120,493,-1.04,0.27,12,0.11,-437.00,1703.00,751,20240426,-39.41,397,20250409,14.61,497,-8.45,20250416,397,14.61,20250409,689,-33.96,20240516,397,14.61,20250409,0.03,Y,001290,1000,1096 억,,557687,N,N,2,N,00,N
 20250512,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,455,9,2,2.02,50325290,111095,325.63,446,461,445,579,313,446,452.99,0.51,0,-2547,460,453,449,442,438,451,440,1096,133,1000,310,1,1,108337120,493,-1.04,0.27,12,0.10,-437.00,1703.00,751,20240426,-39.41,397,20250409,14.61,497,-8.45,20250416,397,14.61,20250409,689,-33.96,20240516,397,14.61,20250409,0.03,Y,001290,1000,1096 억,,557687,N,N,2,N,00,N

001340/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,0,3,0.00,460442245,75495,73.22,6150,6210,6050,7940,4280,6110,6098.98,1.92,0,-2888,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2745,76.38,1.28,12,0.17,80.00,4767.00,18440,20240612,-66.87,5220,20250409,17.05,8160,-25.12,20250107,5220,17.05,20250409,18440,-66.87,20240612,5220,17.05,20250409,1.00,Y,001340,500,224 억,,864367,N,N,11657,N,00,N
+20250513,150116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,-20,5,-0.33,412679080,67652,65.61,6150,6210,6050,7940,4280,6110,6100.03,1.92,0,-1492,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2736,76.12,1.28,12,0.15,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6075,-35,5,-0.57,365960965,59951,58.14,6150,6210,6060,7940,4280,6110,6104.33,1.92,0,-808,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2729,75.94,1.27,12,0.13,80.00,4767.00,18440,20240612,-67.06,5220,20250409,16.38,8160,-25.55,20250107,5220,16.38,20250409,18440,-67.06,20240612,5220,16.38,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,-20,5,-0.33,293144460,47974,46.53,6150,6210,6070,7940,4280,6110,6110.49,1.92,0,6627,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2736,76.12,1.28,12,0.11,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-10,5,-0.16,249482880,40808,39.58,6150,6210,6070,7940,4280,6110,6113.58,1.92,0,3575,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2740,76.25,1.28,12,0.09,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,20,2,0.33,166448420,27210,26.39,6150,6210,6070,7940,4280,6110,6117.18,1.92,0,-954,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2753,76.62,1.29,12,0.06,80.00,4767.00,18440,20240612,-66.76,5220,20250409,17.43,8160,-24.88,20250107,5220,17.43,20250409,18440,-66.76,20240612,5220,17.43,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,-30,5,-0.49,93661810,15311,14.85,6150,6210,6070,7940,4280,6110,6117.29,1.92,0,-4641,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2731,76.00,1.28,12,0.03,80.00,4767.00,18440,20240612,-67.03,5220,20250409,16.48,8160,-25.49,20250107,5220,16.48,20250409,18440,-67.03,20240612,5220,16.48,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,20,2,0.33,11594550,1883,1.83,6150,6170,6130,7940,4280,6110,6157.49,1.92,0,-1730,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2753,76.62,1.29,12,0.00,80.00,4767.00,18440,20240612,-66.76,5220,20250409,17.43,8160,-24.88,20250107,5220,17.43,20250409,18440,-66.76,20240612,5220,17.43,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
 20250512,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,30,2,0.49,628413580,103111,62.01,6100,6160,6010,7900,4260,6080,6094.53,1.88,0,28696,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2745,76.38,1.28,12,0.23,80.00,4767.00,18440,20240612,-66.87,5220,20250409,17.05,8160,-25.12,20250107,5220,17.05,20250409,18440,-66.87,20240612,5220,17.05,20250409,1.01,Y,001340,500,224 억,,845614,N,N,20936,N,00,N
 20250512,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,10,2,0.16,588068840,96494,58.03,6100,6160,6010,7900,4260,6080,6094.36,1.88,0,28082,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2736,76.12,1.28,12,0.21,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
 20250512,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,20,2,0.33,447409070,73429,44.16,6100,6160,6010,7900,4260,6080,6093.08,1.88,0,11251,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2740,76.25,1.28,12,0.16,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N

001360/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1490,6,2,0.40,182039780,121876,78.50,1484,1501,1484,1929,1039,1484,1493.65,5.28,0,12357,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1403,-9.61,1.32,12,0.13,-155.00,1126.00,2220,20240925,-32.88,1388,20250409,7.35,1688,-11.73,20250324,1388,7.35,20250409,2220,-32.88,20240925,1388,7.35,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,19816,N,00,N
+20250513,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1494,10,2,0.67,168160590,112571,72.51,1484,1501,1484,1929,1039,1484,1493.82,5.28,0,11374,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1407,-9.64,1.33,12,0.12,-155.00,1126.00,2220,20240925,-32.70,1388,20250409,7.64,1688,-11.49,20250324,1388,7.64,20250409,2220,-32.70,20240925,1388,7.64,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1494,10,2,0.67,158923540,106384,68.52,1484,1501,1484,1929,1039,1484,1493.87,5.28,0,8856,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1407,-9.64,1.33,12,0.11,-155.00,1126.00,2220,20240925,-32.70,1388,20250409,7.64,1688,-11.49,20250324,1388,7.64,20250409,2220,-32.70,20240925,1388,7.64,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1495,11,2,0.74,146824420,98287,63.31,1484,1501,1484,1929,1039,1484,1493.83,5.28,0,8662,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1408,-9.65,1.33,12,0.10,-155.00,1126.00,2220,20240925,-32.66,1388,20250409,7.71,1688,-11.43,20250324,1388,7.71,20250409,2220,-32.66,20240925,1388,7.71,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1496,12,2,0.81,124353491,83239,53.61,1484,1501,1484,1929,1039,1484,1493.93,5.28,0,8353,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1409,-9.65,1.33,12,0.09,-155.00,1126.00,2220,20240925,-32.61,1388,20250409,7.78,1688,-11.37,20250324,1388,7.78,20250409,2220,-32.61,20240925,1388,7.78,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1494,10,2,0.67,94722870,63443,40.86,1484,1501,1484,1929,1039,1484,1493.04,5.28,0,8622,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1407,-9.64,1.33,12,0.07,-155.00,1126.00,2220,20240925,-32.70,1388,20250409,7.64,1688,-11.49,20250324,1388,7.64,20250409,2220,-32.70,20240925,1388,7.64,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,100117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1491,7,2,0.47,41962079,28141,18.13,1484,1501,1484,1929,1039,1484,1491.14,5.28,0,4122,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1404,-9.62,1.32,12,0.03,-155.00,1126.00,2220,20240925,-32.84,1388,20250409,7.42,1688,-11.67,20250324,1388,7.42,20250409,2220,-32.84,20240925,1388,7.42,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,0,3,0.00,4806922,3238,2.09,1484,1501,1484,1929,1039,1484,1484.53,5.28,0,337,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1397,-9.57,1.32,12,0.00,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
 20250512,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,5,2,0.34,229347991,155159,98.89,1479,1502,1468,1922,1036,1479,1478.15,5.30,0,-16677,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1397,-9.57,1.32,12,0.16,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,21415,N,00,N
 20250512,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1483,4,2,0.27,221118585,149607,95.35,1479,1502,1468,1922,1036,1479,1478.00,5.30,0,-16368,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1396,-9.57,1.32,12,0.16,-155.00,1126.00,2220,20240925,-33.20,1388,20250409,6.84,1688,-12.14,20250324,1388,6.84,20250409,2220,-33.20,20240925,1388,6.84,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
 20250512,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,5,2,0.34,197298263,133537,85.11,1479,1502,1468,1922,1036,1479,1477.48,5.30,0,-18069,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1397,-9.57,1.32,12,0.14,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N

001380/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1824,17,2,0.94,548767374,301972,111.46,1819,1845,1810,2345,1265,1807,1817.28,2.15,0,48715,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,820,13.03,0.55,12,0.67,140.00,3331.00,4820,20241219,-62.16,1760,20240531,3.64,4235,-56.93,20250120,1775,2.76,20250509,4820,-62.16,20241219,1760,3.64,20240531,6.32,Y,001380,500,224 억,,966430,N,N,17672,N,00,N
+20250513,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1810,3,2,0.17,464129139,255507,94.31,1819,1845,1810,2345,1265,1807,1816.50,2.15,0,14897,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,814,12.93,0.54,12,0.57,140.00,3331.00,4820,20241219,-62.45,1760,20240531,2.84,4235,-57.26,20250120,1775,1.97,20250509,4820,-62.45,20241219,1760,2.84,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1813,6,2,0.33,423225788,232924,85.97,1819,1845,1810,2345,1265,1807,1817.01,2.15,0,9730,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,815,12.95,0.54,12,0.52,140.00,3331.00,4820,20241219,-62.39,1760,20240531,3.01,4235,-57.19,20250120,1775,2.14,20250509,4820,-62.39,20241219,1760,3.01,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1816,9,2,0.50,357769311,196816,72.65,1819,1845,1811,2345,1265,1807,1817.79,2.15,0,13159,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,817,12.97,0.55,12,0.44,140.00,3331.00,4820,20241219,-62.32,1760,20240531,3.18,4235,-57.12,20250120,1775,2.31,20250509,4820,-62.32,20241219,1760,3.18,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1817,10,2,0.55,332195556,182744,67.45,1819,1845,1811,2345,1265,1807,1817.82,2.15,0,16381,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,817,12.98,0.55,12,0.41,140.00,3331.00,4820,20241219,-62.30,1760,20240531,3.24,4235,-57.10,20250120,1775,2.37,20250509,4820,-62.30,20241219,1760,3.24,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1813,6,2,0.33,252902638,139159,51.36,1819,1845,1811,2345,1265,1807,1817.36,2.15,0,12433,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,815,12.95,0.54,12,0.31,140.00,3331.00,4820,20241219,-62.39,1760,20240531,3.01,4235,-57.19,20250120,1775,2.14,20250509,4820,-62.39,20241219,1760,3.01,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1825,18,2,1.00,160612110,88302,32.59,1819,1845,1811,2345,1265,1807,1818.90,2.15,0,23577,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,821,13.04,0.55,12,0.20,140.00,3331.00,4820,20241219,-62.14,1760,20240531,3.69,4235,-56.91,20250120,1775,2.82,20250509,4820,-62.14,20241219,1760,3.69,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1825,18,2,1.00,26104423,14308,5.28,1819,1845,1819,2345,1265,1807,1824.46,2.15,0,6018,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,821,13.04,0.55,12,0.03,140.00,3331.00,4820,20241219,-62.14,1760,20240531,3.69,4235,-56.91,20250120,1775,2.82,20250509,4820,-62.14,20241219,1760,3.69,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
 20250512,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1807,22,2,1.23,487836987,270922,80.95,1790,1807,1790,2320,1250,1785,1800.62,1.88,0,87978,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,813,12.91,0.54,12,0.60,140.00,3331.00,4820,20241219,-62.51,1760,20240531,2.67,4235,-57.33,20250120,1775,1.80,20250509,4820,-62.51,20241219,1760,2.67,20240531,6.40,Y,001380,500,224 억,,846130,N,N,8666,N,00,N
 20250512,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1801,16,2,0.90,418070775,232244,69.39,1790,1807,1790,2320,1250,1785,1800.14,1.88,0,76267,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,810,12.86,0.54,12,0.52,140.00,3331.00,4820,20241219,-62.63,1760,20240531,2.33,4235,-57.47,20250120,1775,1.46,20250509,4820,-62.63,20241219,1760,2.33,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
 20250512,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,15,2,0.84,364352790,202438,60.49,1790,1807,1790,2320,1250,1785,1799.82,1.88,0,70138,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,809,12.86,0.54,12,0.45,140.00,3331.00,4820,20241219,-62.66,1760,20240531,2.27,4235,-57.50,20250120,1775,1.41,20250509,4820,-62.66,20241219,1760,2.27,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N

001390/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3975,10,2,0.25,754856901,188656,129.72,3980,4025,3965,5150,2780,3965,4001.23,6.04,0,16106,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2722,4.40,0.29,12,0.28,903.00,13897.00,5840,20240529,-31.93,3310,20241209,20.09,4180,-4.90,20250226,3380,17.60,20250407,5840,-31.93,20240529,3310,20.09,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,19137,N,00,N
+20250513,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3975,10,2,0.25,731553226,182808,125.70,3980,4025,3965,5150,2780,3965,4001.76,6.04,0,16813,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2722,4.40,0.29,12,0.27,903.00,13897.00,5840,20240529,-31.93,3310,20241209,20.09,4180,-4.90,20250226,3380,17.60,20250407,5840,-31.93,20240529,3310,20.09,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3980,15,2,0.38,675953545,168812,116.08,3980,4025,3970,5150,2780,3965,4004.18,6.04,0,18677,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2725,4.41,0.29,12,0.25,903.00,13897.00,5840,20240529,-31.85,3310,20241209,20.24,4180,-4.78,20250226,3380,17.75,20250407,5840,-31.85,20240529,3310,20.24,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3995,30,2,0.76,569712055,142176,97.76,3980,4025,3970,5150,2780,3965,4007.09,6.04,0,30282,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2735,4.42,0.29,12,0.21,903.00,13897.00,5840,20240529,-31.59,3310,20241209,20.69,4180,-4.43,20250226,3380,18.20,20250407,5840,-31.59,20240529,3310,20.69,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3995,30,2,0.76,482572835,120384,82.78,3980,4025,3970,5150,2780,3965,4008.61,6.04,0,38616,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2735,4.42,0.29,12,0.18,903.00,13897.00,5840,20240529,-31.59,3310,20241209,20.69,4180,-4.43,20250226,3380,18.20,20250407,5840,-31.59,20240529,3310,20.69,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4015,50,2,1.26,434823425,108473,74.59,3980,4025,3970,5150,2780,3965,4008.59,6.04,0,32542,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2749,4.45,0.29,12,0.16,903.00,13897.00,5840,20240529,-31.25,3310,20241209,21.30,4180,-3.95,20250226,3380,18.79,20250407,5840,-31.25,20240529,3310,21.30,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4015,50,2,1.26,261396365,65251,44.87,3980,4025,3970,5150,2780,3965,4006.01,6.04,0,12095,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2749,4.45,0.29,12,0.10,903.00,13897.00,5840,20240529,-31.25,3310,20241209,21.30,4180,-3.95,20250226,3380,18.79,20250407,5840,-31.25,20240529,3310,21.30,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3985,20,2,0.50,986975,248,0.17,3980,3985,3970,5150,2780,3965,3979.74,6.04,0,0,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2728,4.41,0.29,12,0.00,903.00,13897.00,5840,20240529,-31.76,3310,20241209,20.39,4180,-4.67,20250226,3380,17.90,20250407,5840,-31.76,20240529,3310,20.39,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
 20250512,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3965,80,2,2.06,568010899,143810,146.20,3900,3975,3900,5050,2720,3885,3949.73,5.95,0,63640,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2715,4.39,0.29,12,0.21,903.00,13897.00,5840,20240529,-32.11,3310,20241209,19.79,4180,-5.14,20250226,3380,17.31,20250407,5840,-32.11,20240529,3310,19.79,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,14917,N,00,N
 20250512,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3960,75,2,1.93,476466429,120694,122.70,3900,3975,3900,5050,2720,3885,3947.72,5.95,0,56523,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2711,4.39,0.28,12,0.18,903.00,13897.00,5840,20240529,-32.19,3310,20241209,19.64,4180,-5.26,20250226,3380,17.16,20250407,5840,-32.19,20240529,3310,19.64,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
 20250512,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3950,65,2,1.67,440787604,111679,113.53,3900,3975,3900,5050,2720,3885,3946.92,5.95,0,53317,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2705,4.37,0.28,12,0.16,903.00,13897.00,5840,20240529,-32.36,3310,20241209,19.34,4180,-5.50,20250226,3380,16.86,20250407,5840,-32.36,20240529,3310,19.34,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N

001420/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,30,2,0.75,13782970,3433,55.88,3995,4050,3970,5220,2815,4020,4014.85,2.49,0,74,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,308,1.76,0.67,12,0.05,2299.00,6062.00,4585,20240607,-11.67,2790,20241209,45.16,4075,-0.61,20250226,3220,25.78,20250328,4585,-11.67,20240607,2790,45.16,20241209,0.00,Y,001420,500,38 억,,189461,N,N,21,N,00,N
+20250513,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4040,20,2,0.50,11730795,2926,47.63,3995,4040,3970,5220,2815,4020,4009.16,2.49,0,79,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,307,1.76,0.67,12,0.04,2299.00,6062.00,4585,20240607,-11.89,2790,20241209,44.80,4075,-0.86,20250226,3220,25.47,20250328,4585,-11.89,20240607,2790,44.80,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,9751980,2435,39.64,3995,4030,3970,5220,2815,4020,4004.92,2.49,0,50,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,306,1.75,0.66,12,0.03,2299.00,6062.00,4585,20240607,-12.21,2790,20241209,44.27,4075,-1.23,20250226,3220,25.00,20250328,4585,-12.21,20240607,2790,44.27,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,8363815,2089,34.01,3995,4030,3970,5220,2815,4020,4003.74,2.49,0,24,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,306,1.75,0.66,12,0.03,2299.00,6062.00,4585,20240607,-12.21,2790,20241209,44.27,4075,-1.23,20250226,3220,25.00,20250328,4585,-12.21,20240607,2790,44.27,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,7796310,1948,31.71,3995,4030,3970,5220,2815,4020,4002.21,2.49,0,20,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,306,1.75,0.66,12,0.03,2299.00,6062.00,4585,20240607,-12.21,2790,20241209,44.27,4075,-1.23,20250226,3220,25.00,20250328,4585,-12.21,20240607,2790,44.27,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3980,-40,5,-1.00,4096740,1026,16.70,3995,4030,3970,5220,2815,4020,3992.92,2.49,0,-33,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,302,1.73,0.66,12,0.01,2299.00,6062.00,4585,20240607,-13.20,2790,20241209,42.65,4075,-2.33,20250226,3220,23.60,20250328,4585,-13.20,20240607,2790,42.65,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,-10,5,-0.25,3716540,931,15.16,3995,4030,3970,5220,2815,4020,3991.99,2.49,0,-28,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,305,1.74,0.66,12,0.01,2299.00,6062.00,4585,20240607,-12.54,2790,20241209,43.73,4075,-1.60,20250226,3220,24.53,20250328,4585,-12.54,20240607,2790,43.73,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,0,3,0.00,0,0,0.00,0,0,0,5220,2815,4020,0.00,2.49,0,0,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,306,1.75,0.66,12,0.00,2299.00,6062.00,4585,20240607,-12.32,2790,20241209,44.09,4075,-1.35,20250226,3220,24.84,20250328,4585,-12.32,20240607,2790,44.09,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
 20250512,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,-25,5,-0.62,24646320,6143,22.40,4045,4050,3990,5250,2835,4045,4012.10,2.49,0,31,4218,4131,3958,3871,3698,4175,3915,38,1205,500,2830,5,1,7600000,306,1.75,0.66,12,0.08,2299.00,6062.00,4585,20240607,-12.32,2790,20241209,44.09,4075,-1.35,20250226,3220,24.84,20250328,4585,-12.32,20240607,2790,44.09,20241209,0.00,Y,001420,500,38 억,,189491,N,N,8,N,00,N
 20250512,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,-35,5,-0.87,20529040,5116,18.66,4045,4050,3990,5250,2835,4045,4012.71,2.49,0,208,4218,4131,3958,3871,3698,4175,3915,38,1205,500,2830,5,1,7600000,305,1.74,0.66,12,0.07,2299.00,6062.00,4585,20240607,-12.54,2790,20241209,43.73,4075,-1.60,20250226,3220,24.53,20250328,4585,-12.54,20240607,2790,43.73,20241209,0.00,Y,001420,500,38 억,,189491,N,N,10,N,00,N
 20250512,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4015,-30,5,-0.74,20252445,5047,18.41,4045,4050,3990,5250,2835,4045,4012.77,2.49,0,266,4218,4131,3958,3871,3698,4175,3915,38,1205,500,2830,5,1,7600000,305,1.75,0.66,12,0.07,2299.00,6062.00,4585,20240607,-12.43,2790,20241209,43.91,4075,-1.47,20250226,3220,24.69,20250328,4585,-12.43,20240607,2790,43.91,20241209,0.00,Y,001420,500,38 억,,189491,N,N,10,N,00,N

001430/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18070,-300,5,-1.63,820619870,45168,71.63,18190,18440,18040,23850,12860,18370,18168.17,7.19,0,-22308,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6480,32.04,0.33,12,0.13,564.00,54089.00,25700,20240516,-29.69,14750,20250409,22.51,21800,-17.11,20250307,14750,22.51,20250409,25700,-29.69,20240516,14750,22.51,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,6054,N,00,N
+20250513,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18080,-290,5,-1.58,704982830,38771,61.49,18190,18440,18050,23850,12860,18370,18183.25,7.19,0,-18883,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6484,32.06,0.33,12,0.11,564.00,54089.00,25700,20240516,-29.65,14750,20250409,22.58,21800,-17.06,20250307,14750,22.58,20250409,25700,-29.65,20240516,14750,22.58,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18070,-300,5,-1.63,582739970,32017,50.78,18190,18440,18050,23850,12860,18370,18200.95,7.19,0,-15324,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6480,32.04,0.33,12,0.09,564.00,54089.00,25700,20240516,-29.69,14750,20250409,22.51,21800,-17.11,20250307,14750,22.51,20250409,25700,-29.69,20240516,14750,22.51,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18150,-220,5,-1.20,442688200,24281,38.51,18190,18440,18120,23850,12860,18370,18231.88,7.19,0,-9587,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6509,32.18,0.34,12,0.07,564.00,54089.00,25700,20240516,-29.38,14750,20250409,23.05,21800,-16.74,20250307,14750,23.05,20250409,25700,-29.38,20240516,14750,23.05,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18220,-150,5,-0.82,325145615,17818,28.26,18190,18440,18120,23850,12860,18370,18248.15,7.19,0,-4704,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6534,32.30,0.34,12,0.05,564.00,54089.00,25700,20240516,-29.11,14750,20250409,23.53,21800,-16.42,20250307,14750,23.53,20250409,25700,-29.11,20240516,14750,23.53,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18160,-210,5,-1.14,253549035,13893,22.03,18190,18440,18120,23850,12860,18370,18250.13,7.19,0,-2819,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6513,32.20,0.34,12,0.04,564.00,54089.00,25700,20240516,-29.34,14750,20250409,23.12,21800,-16.70,20250307,14750,23.12,20250409,25700,-29.34,20240516,14750,23.12,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,100118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18310,-60,5,-0.33,166682065,9125,14.47,18190,18440,18120,23850,12860,18370,18266.53,7.19,0,-1820,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6566,32.46,0.34,12,0.03,564.00,54089.00,25700,20240516,-28.75,14750,20250409,24.14,21800,-16.01,20250307,14750,24.14,20250409,25700,-28.75,20240516,14750,24.14,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18230,-140,5,-0.76,31669760,1741,2.76,18190,18370,18120,23850,12860,18370,18190.56,7.19,0,-534,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6538,32.32,0.34,12,0.00,564.00,54089.00,25700,20240516,-29.07,14750,20250409,23.59,21800,-16.38,20250307,14750,23.59,20250409,25700,-29.07,20240516,14750,23.59,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
 20250512,160117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18370,370,2,2.06,1151443690,63054,131.24,18100,18370,18080,23400,12600,18000,18261.21,7.20,0,-15838,18446,18222,18076,17852,17706,18150,17780,2193,5400,5000,12960,10,1,35862119,6588,32.57,0.34,12,0.18,564.00,54089.00,25700,20240516,-28.52,14750,20250409,24.54,21800,-15.73,20250307,14750,24.54,20250409,25700,-28.52,20240516,14750,24.54,20250409,0.61,Y,001430,5000,2193 억,,2583747,N,N,9709,N,00,N
 20250512,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18180,180,2,1.00,1002859950,54939,114.35,18100,18370,18080,23400,12600,18000,18254.06,7.20,0,-13457,18446,18222,18076,17852,17706,18150,17780,2193,5400,5000,12960,10,1,35862119,6520,32.23,0.34,12,0.15,564.00,54089.00,25700,20240516,-29.26,14750,20250409,23.25,21800,-16.61,20250307,14750,23.25,20250409,25700,-29.26,20240516,14750,23.25,20250409,0.61,Y,001430,5000,2193 억,,2583747,N,N,11176,N,00,N
 20250512,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18340,340,2,1.89,769658640,42202,87.84,18100,18370,18080,23400,12600,18000,18237.49,7.20,0,-5273,18446,18222,18076,17852,17706,18150,17780,2193,5400,5000,12960,10,1,35862119,6577,32.52,0.34,12,0.12,564.00,54089.00,25700,20240516,-28.64,14750,20250409,24.34,21800,-15.87,20250307,14750,24.34,20250409,25700,-28.64,20240516,14750,24.34,20250409,0.61,Y,001430,5000,2193 억,,2583747,N,N,11176,N,00,N

001440/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,5255986600,439850,76.20,11980,12030,11880,15480,8340,11910,11949.49,6.04,0,69847,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.24,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,57933,N,00,N
+20250513,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,4612617875,386067,66.88,11980,12030,11880,15480,8340,11910,11947.71,6.04,0,48555,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.21,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,140119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11930,20,2,0.17,3955478475,331067,57.35,11980,12030,11880,15480,8340,11910,11947.67,6.04,0,20143,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22243,29.82,1.51,12,0.18,400.00,7910.00,20950,20240521,-43.05,10000,20241209,19.30,14440,-17.38,20250116,10020,19.06,20250409,20950,-43.05,20240521,10000,19.30,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,130119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,3568791190,298646,51.74,11980,12030,11880,15480,8340,11910,11949.90,6.04,0,13456,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.16,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,120119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11920,10,2,0.08,3078536370,257633,44.63,11980,12030,11880,15480,8340,11910,11949.31,6.04,0,1708,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22225,29.80,1.51,12,0.14,400.00,7910.00,20950,20240521,-43.10,10000,20241209,19.20,14440,-17.45,20250116,10020,18.96,20250409,20950,-43.10,20240521,10000,19.20,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,110119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11940,30,2,0.25,2700311350,225954,39.14,11980,12030,11880,15480,8340,11910,11950.71,6.04,0,4560,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22262,29.85,1.51,12,0.12,400.00,7910.00,20950,20240521,-43.01,10000,20241209,19.40,14440,-17.31,20250116,10020,19.16,20250409,20950,-43.01,20240521,10000,19.40,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,100118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,1985303990,166032,28.76,11980,12030,11880,15480,8340,11910,11957.36,6.04,0,2687,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.09,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,090119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,289125800,24162,4.19,11980,12000,11900,15480,8340,11910,11966.14,6.04,0,-9421,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.01,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
 20250512,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11910,170,2,1.45,6886284160,577230,158.26,11920,12030,11850,15260,8220,11740,11929.89,6.01,0,49838,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22206,29.77,1.51,12,0.31,400.00,7910.00,20950,20240521,-43.15,10000,20241209,19.10,14440,-17.52,20250116,10020,18.86,20250409,20950,-43.15,20240521,10000,19.10,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,86161,N,00,N
 20250512,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11880,140,2,1.19,6257365555,524380,143.77,11920,12030,11850,15260,8220,11740,11932.88,6.01,0,41460,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22150,29.70,1.50,12,0.28,400.00,7910.00,20950,20240521,-43.29,10000,20241209,18.80,14440,-17.73,20250116,10020,18.56,20250409,20950,-43.29,20240521,10000,18.80,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
 20250512,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11910,170,2,1.45,5349268275,447956,122.82,11920,12030,11850,15260,8220,11740,11941.50,6.01,0,60178,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22206,29.77,1.51,12,0.24,400.00,7910.00,20950,20240521,-43.15,10000,20241209,19.10,14440,-17.52,20250116,10020,18.86,20250409,20950,-43.15,20240521,10000,19.10,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N

001450/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21900,-150,5,-0.68,4374434675,199376,127.65,22100,22150,21800,28650,15450,22050,21940.63,36.54,0,-72857,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19579,2.30,0.41,12,0.22,9514.00,53815.00,36750,20240731,-40.41,19840,20250409,10.38,26650,-17.82,20250113,19840,10.38,20250409,36750,-40.41,20240731,19840,10.38,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,13223,N,00,N
+20250513,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,-50,5,-0.23,2707608475,123300,78.94,22100,22150,21800,28650,15450,22050,21959.52,36.54,0,-69544,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19668,2.31,0.41,12,0.14,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21900,-150,5,-0.68,2331209525,106157,67.97,22100,22150,21800,28650,15450,22050,21960.02,36.54,0,-59641,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19579,2.30,0.41,12,0.12,9514.00,53815.00,36750,20240731,-40.41,19840,20250409,10.38,26650,-17.82,20250113,19840,10.38,20250409,36750,-40.41,20240731,19840,10.38,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21950,-100,5,-0.45,1705962800,77704,49.75,22100,22150,21800,28650,15450,22050,21954.63,36.54,0,-37915,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19623,2.31,0.41,12,0.09,9514.00,53815.00,36750,20240731,-40.27,19840,20250409,10.64,26650,-17.64,20250113,19840,10.64,20250409,36750,-40.27,20240731,19840,10.64,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21950,-100,5,-0.45,1517115525,69117,44.25,22100,22150,21800,28650,15450,22050,21949.96,36.54,0,-34287,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19623,2.31,0.41,12,0.08,9514.00,53815.00,36750,20240731,-40.27,19840,20250409,10.64,26650,-17.64,20250113,19840,10.64,20250409,36750,-40.27,20240731,19840,10.64,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,-50,5,-0.23,1285592875,58594,37.52,22100,22150,21800,28650,15450,22050,21940.69,36.54,0,-29931,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19668,2.31,0.41,12,0.07,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21850,-200,5,-0.91,841669950,38315,24.53,22100,22150,21800,28650,15450,22050,21967.11,36.54,0,-16076,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19534,2.30,0.41,12,0.04,9514.00,53815.00,36750,20240731,-40.54,19840,20250409,10.13,26650,-18.01,20250113,19840,10.13,20250409,36750,-40.54,20240731,19840,10.13,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,-50,5,-0.23,214572000,9724,6.23,22100,22100,21950,28650,15450,22050,22066.23,36.54,0,-4447,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19668,2.31,0.41,12,0.01,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
 20250512,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22050,500,2,2.32,3427677575,156185,31.22,21500,22050,21500,28000,15100,21550,21946.18,36.57,0,-36816,22316,21932,21666,21282,21016,21800,21150,447,6450,500,16370,50,1,89400000,19713,2.32,0.41,12,0.17,9514.00,53815.00,36750,20240731,-40.00,19840,20250409,11.14,26650,-17.26,20250113,19840,11.14,20250409,36750,-40.00,20240731,19840,11.14,20250409,0.35,Y,001450,500,447 억,,32693331,N,N,5807,N,00,N
 20250512,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,450,2,2.09,2878291175,131244,26.24,21500,22050,21500,28000,15100,21550,21930.84,36.57,0,-24142,22316,21932,21666,21282,21016,21800,21150,447,6450,500,16370,50,1,89400000,19668,2.31,0.41,12,0.15,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32693331,N,N,18560,N,00,N
 20250512,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,450,2,2.09,2394608575,109269,21.84,21500,22050,21500,28000,15100,21550,21914.80,36.57,0,-15755,22316,21932,21666,21282,21016,21800,21150,447,6450,500,16370,50,1,89400000,19668,2.31,0.41,12,0.12,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32693331,N,N,18560,N,00,N

001460/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,31000,800,2,2.65,167421950,5371,139.25,30850,32300,30250,39250,21150,30200,31171.47,3.70,0,803,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1936,14.14,0.47,12,0.09,2192.00,65529.00,44300,20240523,-30.02,25550,20250409,21.33,32300,-4.02,20250513,25550,21.33,20250409,44300,-30.02,20240523,25550,21.33,20250409,0.01,Y,001460,500,31 억,,231119,N,N,1,N,00,N
+20250513,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30800,600,2,1.99,161085500,5169,134.02,30850,32300,30250,39250,21150,30200,31163.76,3.70,0,851,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1924,14.05,0.47,12,0.08,2192.00,65529.00,44300,20240523,-30.47,25550,20250409,20.55,32300,-4.64,20250513,25550,20.55,20250409,44300,-30.47,20240523,25550,20.55,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,31050,850,2,2.81,136983500,4390,113.82,30850,32300,30250,39250,21150,30200,31203.53,3.70,0,769,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1939,14.17,0.47,12,0.07,2192.00,65529.00,44300,20240523,-29.91,25550,20250409,21.53,32300,-3.87,20250513,25550,21.53,20250409,44300,-29.91,20240523,25550,21.53,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,31550,1350,2,4.47,116840150,3746,97.12,30850,32300,30250,39250,21150,30200,31190.64,3.70,0,615,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1971,14.39,0.48,12,0.06,2192.00,65529.00,44300,20240523,-28.78,25550,20250409,23.48,32300,-2.32,20250513,25550,23.48,20250409,44300,-28.78,20240523,25550,23.48,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,32000,1800,2,5.96,92548400,2989,77.50,30850,32100,30250,39250,21150,30200,30963.00,3.70,0,404,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1999,14.60,0.49,12,0.05,2192.00,65529.00,44300,20240523,-27.77,25550,20250409,25.24,32100,-0.31,20250513,25550,25.24,20250409,44300,-27.77,20240523,25550,25.24,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30800,600,2,1.99,44061800,1440,37.33,30850,30850,30250,39250,21150,30200,30598.47,3.70,0,268,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1924,14.05,0.47,12,0.02,2192.00,65529.00,44300,20240523,-30.47,25550,20250409,20.55,30850,-0.16,20250513,25550,20.55,20250409,44300,-30.47,20240523,25550,20.55,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30700,500,2,1.66,25092600,822,21.31,30850,30850,30250,39250,21150,30200,30526.28,3.70,0,168,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1918,14.01,0.47,12,0.01,2192.00,65529.00,44300,20240523,-30.70,25550,20250409,20.16,30850,-0.49,20250513,25550,20.16,20250409,44300,-30.70,20240523,25550,20.16,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30650,450,2,1.49,2676300,87,2.26,30850,30850,30400,39250,21150,30200,30762.07,3.70,0,5,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1914,13.98,0.47,12,0.00,2192.00,65529.00,44300,20240523,-30.81,25550,20250409,19.96,30850,-0.65,20250513,25550,19.96,20250409,44300,-30.81,20240523,25550,19.96,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
 20250512,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30200,1700,2,5.96,113782325,3857,133.32,28500,30300,28250,37050,19950,28500,29500.21,3.70,0,132,28900,28700,28300,28100,27700,28800,28200,31,8550,500,19380,50,1,6246150,1886,13.78,0.46,12,0.06,2192.00,65529.00,44300,20240523,-31.83,25550,20250409,18.20,30300,-0.33,20250512,25550,18.20,20250409,44300,-31.83,20240523,25550,18.20,20250409,0.01,Y,001460,500,31 억,,231135,N,N,0,N,00,N
 20250512,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,29900,1400,2,4.91,93639525,3186,110.13,28500,29900,28250,37050,19950,28500,29390.94,3.70,0,107,28900,28700,28300,28100,27700,28800,28200,31,8550,500,19380,50,1,6246150,1868,13.64,0.46,12,0.05,2192.00,65529.00,44300,20240523,-32.51,25550,20250409,17.03,30200,-0.99,20250115,25550,17.03,20250409,44300,-32.51,20240523,25550,17.03,20250409,0.01,Y,001460,500,31 억,,231135,N,N,0,N,00,N
 20250512,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,29350,850,2,2.98,51995975,1786,61.74,28500,29600,28250,37050,19950,28500,29113.09,3.70,0,86,28900,28700,28300,28100,27700,28800,28200,31,8550,500,19380,50,1,6246150,1833,13.39,0.45,12,0.03,2192.00,65529.00,44300,20240523,-33.75,25550,20250409,14.87,30200,-2.81,20250115,25550,14.87,20250409,44300,-33.75,20240523,25550,14.87,20250409,0.01,Y,001460,500,31 억,,231135,N,N,0,N,00,N

001470/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,130119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,120120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,110120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,100119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,090120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
 20250512,160118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
 20250512,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
 20250512,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N

001500/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6610,-70,5,-1.05,1233249320,186931,36.68,6700,6710,6530,8680,4680,6680,6597.35,4.42,0,-5952,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4087,7.54,0.21,12,0.30,877.00,31591.00,8290,20240923,-20.27,5180,20250409,27.61,6850,-3.50,20250114,5180,27.61,20250409,9270,-28.69,20240923,5180,27.61,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,983,N,00,N
+20250513,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6600,-80,5,-1.20,1201094530,182064,35.72,6700,6710,6530,8680,4680,6680,6597.10,4.42,0,-5775,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4081,7.53,0.21,12,0.29,877.00,31591.00,8290,20240923,-20.39,5180,20250409,27.41,6850,-3.65,20250114,5180,27.41,20250409,9270,-28.80,20240923,5180,27.41,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6590,-90,5,-1.35,1115818630,169132,33.19,6700,6710,6530,8680,4680,6680,6597.32,4.42,0,-6133,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4075,7.51,0.21,12,0.27,877.00,31591.00,8290,20240923,-20.51,5180,20250409,27.22,6850,-3.80,20250114,5180,27.22,20250409,9270,-28.91,20240923,5180,27.22,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6610,-70,5,-1.05,1034960020,156863,30.78,6700,6710,6530,8680,4680,6680,6597.86,4.42,0,-8640,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4087,7.54,0.21,12,0.25,877.00,31591.00,8290,20240923,-20.27,5180,20250409,27.61,6850,-3.50,20250114,5180,27.61,20250409,9270,-28.69,20240923,5180,27.61,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6610,-70,5,-1.05,967954610,146732,28.79,6700,6710,6530,8680,4680,6680,6596.75,4.42,0,-11911,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4087,7.54,0.21,12,0.24,877.00,31591.00,8290,20240923,-20.27,5180,20250409,27.61,6850,-3.50,20250114,5180,27.61,20250409,9270,-28.69,20240923,5180,27.61,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6590,-90,5,-1.35,857131900,129990,25.51,6700,6710,6530,8680,4680,6680,6593.83,4.42,0,-13776,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4075,7.51,0.21,12,0.21,877.00,31591.00,8290,20240923,-20.51,5180,20250409,27.22,6850,-3.80,20250114,5180,27.22,20250409,9270,-28.91,20240923,5180,27.22,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6580,-100,5,-1.50,517209000,78561,15.41,6700,6710,6530,8680,4680,6680,6583.53,4.42,0,-18307,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4069,7.50,0.21,12,0.13,877.00,31591.00,8290,20240923,-20.63,5180,20250409,27.03,6850,-3.94,20250114,5180,27.03,20250409,9270,-29.02,20240923,5180,27.03,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6680,0,3,0.00,11963060,1787,0.35,6700,6710,6680,8680,4680,6680,6694.49,4.42,0,80,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4130,7.62,0.21,12,0.00,877.00,31591.00,8290,20240923,-19.42,5180,20250409,28.96,6850,-2.48,20250114,5180,28.96,20250409,9270,-27.94,20240923,5180,28.96,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
 20250512,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6680,230,2,3.57,3376931700,509088,293.26,6500,6710,6480,8380,4520,6450,6633.25,4.42,0,5063,6650,6550,6470,6370,6290,6510,6330,3092,1930,5000,4510,10,1,61833044,4130,7.62,0.21,12,0.82,877.00,31591.00,8290,20240923,-19.42,5180,20250409,28.96,6850,-2.48,20250114,5180,28.96,20250409,9270,-27.94,20240923,5180,28.96,20250409,0.64,Y,001500,5000,3091 억,,2734357,N,N,182,N,00,N
 20250512,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6640,190,2,2.95,3244174870,489206,281.81,6500,6710,6480,8380,4520,6450,6631.54,4.42,0,8432,6650,6550,6470,6370,6290,6510,6330,3092,1930,5000,4510,10,1,61833044,4106,7.57,0.21,12,0.79,877.00,31591.00,8290,20240923,-19.90,5180,20250409,28.19,6850,-3.07,20250114,5180,28.19,20250409,9270,-28.37,20240923,5180,28.19,20250409,0.64,Y,001500,5000,3091 억,,2734357,N,N,598,N,00,N
 20250512,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6640,190,2,2.95,2836222440,428052,246.58,6500,6680,6480,8380,4520,6450,6625.92,4.42,0,21840,6650,6550,6470,6370,6290,6510,6330,3092,1930,5000,4510,10,1,61833044,4106,7.57,0.21,12,0.69,877.00,31591.00,8290,20240923,-19.90,5180,20250409,28.19,6850,-3.07,20250114,5180,28.19,20250409,9270,-28.37,20240923,5180,28.19,20250409,0.64,Y,001500,5000,3091 억,,2734357,N,N,598,N,00,N

001510/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,505,4,2,0.80,779100324,1550485,56.31,504,506,499,651,351,501,502.48,6.47,0,478092,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2387,-2.92,0.41,12,0.33,-173.00,1241.00,630,20240904,-19.84,424,20250407,19.10,506,-0.20,20250513,424,19.10,20250407,630,-19.84,20240904,424,19.10,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,64208,N,00,N
+20250513,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,730602349,1454312,52.82,504,506,499,651,351,501,502.37,6.47,0,485827,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2372,-2.90,0.40,12,0.31,-173.00,1241.00,630,20240904,-20.32,424,20250407,18.40,506,-0.79,20250513,424,18.40,20250407,630,-20.32,20240904,424,18.40,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,455125715,906323,32.91,504,506,499,651,351,501,502.17,6.47,0,290650,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2372,-2.90,0.40,12,0.19,-173.00,1241.00,630,20240904,-20.32,424,20250407,18.40,506,-0.79,20250513,424,18.40,20250407,630,-20.32,20240904,424,18.40,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,0,3,0.00,357562666,711927,25.85,504,506,499,651,351,501,502.25,6.47,0,149803,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2368,-2.90,0.40,12,0.15,-173.00,1241.00,630,20240904,-20.48,424,20250407,18.16,506,-0.99,20250513,424,18.16,20250407,630,-20.48,20240904,424,18.16,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,0,3,0.00,314633757,626281,22.74,504,506,499,651,351,501,502.38,6.47,0,120296,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2368,-2.90,0.40,12,0.13,-173.00,1241.00,630,20240904,-20.48,424,20250407,18.16,506,-0.99,20250513,424,18.16,20250407,630,-20.48,20240904,424,18.16,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,2,2,0.40,289914490,577032,20.96,504,506,499,651,351,501,502.42,6.47,0,105603,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2377,-2.91,0.41,12,0.12,-173.00,1241.00,630,20240904,-20.16,424,20250407,18.63,506,-0.59,20250513,424,18.63,20250407,630,-20.16,20240904,424,18.63,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,209625509,416886,15.14,504,506,501,651,351,501,502.84,6.47,0,47500,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2372,-2.90,0.40,12,0.09,-173.00,1241.00,630,20240904,-20.32,424,20250407,18.40,506,-0.79,20250513,424,18.40,20250407,630,-20.32,20240904,424,18.40,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,69965061,139128,5.05,504,504,501,651,351,501,502.88,6.47,0,-62673,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2372,-2.90,0.40,12,0.03,-173.00,1241.00,630,20240904,-20.32,424,20250407,18.40,504,-0.40,20250513,424,18.40,20250407,630,-20.32,20240904,424,18.40,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
 20250512,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,6,2,1.21,1370173232,2745716,94.41,497,503,488,643,347,495,499.02,6.45,0,83463,504,499,494,489,484,502,492,2363,148,500,360,1,1,472590171,2368,-2.90,0.40,12,0.58,-173.00,1241.00,630,20240904,-20.48,424,20250407,18.16,503,-0.40,20250512,424,18.16,20250407,630,-20.48,20240904,424,18.16,20250407,1.39,Y,001510,500,2362 억,,30484650,N,N,38606,N,00,N
 20250512,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,6,2,1.21,1325515536,2656560,91.34,497,503,488,643,347,495,498.96,6.45,0,64552,504,499,494,489,484,502,492,2363,148,500,360,1,1,472590171,2368,-2.90,0.40,12,0.56,-173.00,1241.00,630,20240904,-20.48,424,20250407,18.16,503,-0.40,20250512,424,18.16,20250407,630,-20.48,20240904,424,18.16,20250407,1.39,Y,001510,500,2362 억,,30484650,N,N,49466,N,00,N
 20250512,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,8,2,1.62,1179051498,2363959,81.28,497,503,488,643,347,495,498.76,6.45,0,8149,504,499,494,489,484,502,492,2363,148,500,360,1,1,472590171,2377,-2.91,0.41,12,0.50,-173.00,1241.00,630,20240904,-20.16,424,20250407,18.63,503,0.00,20250512,424,18.63,20250407,630,-20.16,20240904,424,18.63,20250407,1.39,Y,001510,500,2362 억,,30484650,N,N,49466,N,00,N

001520/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,-3,5,-0.54,279726326,508013,21.79,559,560,537,718,388,553,550.63,1.88,0,40140,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1313,-1.77,0.16,12,0.21,-310.00,3534.00,935,20240507,-41.18,507,20250407,8.48,761,-27.73,20250429,507,8.48,20250407,924,-40.48,20240520,507,8.48,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,16006,N,00,N
+20250513,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,551,-2,5,-0.36,252556458,458659,19.68,559,560,537,718,388,553,550.64,1.88,0,41961,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1315,-1.78,0.16,12,0.19,-310.00,3534.00,935,20240507,-41.07,507,20250407,8.68,761,-27.60,20250429,507,8.68,20250407,924,-40.37,20240520,507,8.68,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,548,-5,5,-0.90,229786268,417373,17.90,559,560,537,718,388,553,550.55,1.88,0,71717,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1308,-1.77,0.16,12,0.17,-310.00,3534.00,935,20240507,-41.39,507,20250407,8.09,761,-27.99,20250429,507,8.09,20250407,924,-40.69,20240520,507,8.09,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-1,5,-0.18,202736792,368114,15.79,559,560,537,718,388,553,550.74,1.88,0,86946,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1318,-1.78,0.16,12,0.15,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,924,-40.26,20240520,507,8.88,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,120121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,0,3,0.00,184713497,335455,14.39,559,560,537,718,388,553,550.64,1.88,0,83544,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1320,-1.78,0.16,12,0.14,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,0,3,0.00,149280103,271429,11.64,559,560,537,718,388,553,549.98,1.88,0,66981,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1320,-1.78,0.16,12,0.11,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,-3,5,-0.54,86398127,157048,6.74,559,560,537,718,388,553,550.14,1.88,0,5003,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1313,-1.77,0.16,12,0.07,-310.00,3534.00,935,20240507,-41.18,507,20250407,8.48,761,-27.73,20250429,507,8.48,20250407,924,-40.48,20240520,507,8.48,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,090121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,557,4,2,0.72,2036497,3649,0.16,559,559,555,718,388,553,558.10,1.88,0,-2387,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1329,-1.80,0.16,12,0.00,-310.00,3534.00,935,20240507,-40.43,507,20250407,9.86,761,-26.81,20250429,507,9.86,20250407,924,-39.72,20240520,507,9.86,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
 20250512,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,-1,5,-0.18,1241875129,2310272,96.05,550,556,520,720,388,554,537.53,1.69,0,383718,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1320,-1.78,0.16,12,0.97,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,14438,N,00,N
 20250512,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-2,5,-0.36,1231323335,2291193,95.26,550,556,520,720,388,554,537.41,1.69,0,384900,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1318,-1.78,0.16,12,0.96,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,924,-40.26,20240520,507,8.88,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
 20250512,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,-1,5,-0.18,1179711505,2197815,91.38,550,556,520,720,388,554,536.76,1.69,0,381509,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1320,-1.78,0.16,12,0.92,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N

001530/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35750,-250,5,-0.69,878424825,24437,16.98,36000,36800,35550,46800,25200,36000,35946.51,7.52,0,-5073,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7269,586.07,1.38,12,0.12,61.00,25853.00,50500,20241227,-29.21,22681,20240524,57.62,50300,-28.93,20250114,34500,3.62,20250512,51500,-30.58,20241223,23700,50.84,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,2395,N,00,N
+20250513,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35600,-400,5,-1.11,683145100,18969,13.18,36000,36800,35550,46800,25200,36000,36013.76,7.52,0,-2587,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7239,583.61,1.38,12,0.09,61.00,25853.00,50500,20241227,-29.50,22681,20240524,56.96,50300,-29.22,20250114,34500,3.19,20250512,51500,-30.87,20241223,23700,50.21,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35700,-300,5,-0.83,579758300,16076,11.17,36000,36800,35550,46800,25200,36000,36063.59,7.52,0,-1531,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7259,585.25,1.38,12,0.08,61.00,25853.00,50500,20241227,-29.31,22681,20240524,57.40,50300,-29.03,20250114,34500,3.48,20250512,51500,-30.68,20241223,23700,50.63,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,130121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35800,-200,5,-0.56,484309450,13404,9.32,36000,36800,35600,46800,25200,36000,36131.71,7.52,0,-1303,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7280,586.89,1.38,12,0.07,61.00,25853.00,50500,20241227,-29.11,22681,20240524,57.84,50300,-28.83,20250114,34500,3.77,20250512,51500,-30.49,20241223,23700,51.05,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35950,-50,5,-0.14,441128575,12199,8.48,36000,36800,35800,46800,25200,36000,36161.04,7.52,0,-658,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7310,589.34,1.39,12,0.06,61.00,25853.00,50500,20241227,-28.81,22681,20240524,58.50,50300,-28.53,20250114,34500,4.20,20250512,51500,-30.19,20241223,23700,51.69,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36000,0,3,0.00,372909375,10301,7.16,36000,36800,35800,46800,25200,36000,36201.28,7.52,0,-985,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7320,590.16,1.39,12,0.05,61.00,25853.00,50500,20241227,-28.71,22681,20240524,58.72,50300,-28.43,20250114,34500,4.35,20250512,51500,-30.10,20241223,23700,51.90,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,100120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36000,0,3,0.00,228689950,6299,4.38,36000,36800,36000,46800,25200,36000,36305.75,7.52,0,-177,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7320,590.16,1.39,12,0.03,61.00,25853.00,50500,20241227,-28.71,22681,20240524,58.72,50300,-28.43,20250114,34500,4.35,20250512,51500,-30.10,20241223,23700,51.90,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36500,500,2,1.39,32379700,896,0.62,36000,36800,36000,46800,25200,36000,36138.06,7.52,0,-27,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7422,598.36,1.41,12,0.00,61.00,25853.00,50500,20241227,-27.72,22681,20240524,60.93,50300,-27.44,20250114,34500,5.80,20250512,51500,-29.13,20241223,23700,54.01,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
 20250512,160119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36000,-3750,5,-9.43,5253655225,143880,279.02,39050,39450,34500,51600,27850,39750,36514.15,7.49,0,-14943,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7320,590.16,1.39,12,0.71,61.00,25853.00,50500,20241227,-28.71,22442,20240426,60.41,50300,-28.43,20250114,34500,4.35,20250512,51500,-30.10,20241223,23700,51.90,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,6634,N,00,N
 20250512,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37000,-2750,5,-6.92,4659277225,127578,247.41,39050,39450,34500,51600,27850,39750,36521.01,7.49,0,-9579,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7524,606.56,1.43,12,0.63,61.00,25853.00,50500,20241227,-26.73,22442,20240426,64.87,50300,-26.44,20250114,34500,7.25,20250512,51500,-28.16,20241223,23700,56.12,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
 20250512,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37050,-2700,5,-6.79,4367094925,119730,232.19,39050,39450,34500,51600,27850,39750,36474.53,7.49,0,-10077,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7534,607.38,1.43,12,0.59,61.00,25853.00,50500,20241227,-26.63,22442,20240426,65.09,50300,-26.34,20250114,34500,7.39,20250512,51500,-28.06,20241223,23700,56.33,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N

001540/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,50,2,0.70,457022245,63896,107.04,7120,7190,7110,9250,4990,7120,7152.60,4.06,0,8346,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,935,5.55,0.55,12,0.49,1292.00,13082.00,8600,20250430,-16.63,6230,20250331,15.09,8600,-16.63,20250430,6230,15.09,20250331,8600,-16.63,20250430,6230,15.09,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,50,2,0.70,416744745,58284,97.64,7120,7190,7110,9250,4990,7120,7150.24,4.06,0,7786,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,935,5.55,0.55,12,0.45,1292.00,13082.00,8600,20250430,-16.63,6230,20250331,15.09,8600,-16.63,20250430,6230,15.09,20250331,8600,-16.63,20250430,6230,15.09,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,60,2,0.84,358106430,50113,83.95,7120,7180,7110,9250,4990,7120,7145.98,4.06,0,7817,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,936,5.56,0.55,12,0.38,1292.00,13082.00,8600,20250430,-16.51,6230,20250331,15.25,8600,-16.51,20250430,6230,15.25,20250331,8600,-16.51,20250430,6230,15.25,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,30,2,0.42,266119880,37233,62.37,7120,7180,7110,9250,4990,7120,7147.42,4.06,0,6753,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,933,5.53,0.55,12,0.29,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,30,2,0.42,229327430,32094,53.77,7120,7180,7110,9250,4990,7120,7145.49,4.06,0,6350,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,933,5.53,0.55,12,0.25,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,40,2,0.56,160805665,22505,37.70,7120,7180,7110,9250,4990,7120,7145.33,4.06,0,4631,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,934,5.54,0.55,12,0.17,1292.00,13082.00,8600,20250430,-16.74,6230,20250331,14.93,8600,-16.74,20250430,6230,14.93,20250331,8600,-16.74,20250430,6230,14.93,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,30,2,0.42,99275875,13915,23.31,7120,7170,7110,9250,4990,7120,7134.45,4.06,0,2609,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,933,5.53,0.55,12,0.11,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,10,2,0.14,3248340,456,0.76,7120,7130,7120,9250,4990,7120,7123.55,4.06,0,149,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,930,5.52,0.55,12,0.00,1292.00,13082.00,8600,20250430,-17.09,6230,20250331,14.45,8600,-17.09,20250430,6230,14.45,20250331,8600,-17.09,20250430,6230,14.45,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
 20250512,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-20,5,-0.28,398399010,56127,60.18,7110,7160,7030,9280,5000,7140,7098.15,4.05,0,1937,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,929,5.51,0.54,12,0.43,1292.00,13082.00,8600,20250430,-17.21,6230,20250331,14.29,8600,-17.21,20250430,6230,14.29,20250331,8600,-17.21,20250430,6230,14.29,20250331,1.87,Y,001540,500,65 억,,528494,N,N,1500,N,00,N
 20250512,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-50,5,-0.70,366409200,51625,55.36,7110,7160,7030,9280,5000,7140,7097.50,4.05,0,2459,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,925,5.49,0.54,12,0.40,1292.00,13082.00,8600,20250430,-17.56,6230,20250331,13.80,8600,-17.56,20250430,6230,13.80,20250331,8600,-17.56,20250430,6230,13.80,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
 20250512,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-40,5,-0.56,335942680,47325,50.75,7110,7160,7030,9280,5000,7140,7098.62,4.05,0,2276,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,926,5.50,0.54,12,0.36,1292.00,13082.00,8600,20250430,-17.44,6230,20250331,13.96,8600,-17.44,20250430,6230,13.96,20250331,8600,-17.44,20250430,6230,13.96,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N

001550/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,-100,5,-0.82,184312900,15204,60.80,12350,12350,12040,15860,8540,12200,12122.71,1.39,0,-5832,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,628,98.37,1.19,12,0.29,123.00,10146.00,13350,20250328,-9.36,9310,20241115,29.97,13350,-9.36,20250328,9740,24.23,20250403,13350,-9.36,20250328,9310,29.97,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,12,N,00,N
+20250513,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12090,-110,5,-0.90,171972110,14184,56.72,12350,12350,12040,15860,8540,12200,12124.37,1.39,0,-5652,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,628,98.29,1.19,12,0.27,123.00,10146.00,13350,20250328,-9.44,9310,20241115,29.86,13350,-9.44,20250328,9740,24.13,20250403,13350,-9.44,20250328,9310,29.86,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12070,-130,5,-1.07,163604010,13492,53.96,12350,12350,12040,15860,8540,12200,12126.00,1.39,0,-5489,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,627,98.13,1.19,12,0.26,123.00,10146.00,13350,20250328,-9.59,9310,20241115,29.65,13350,-9.59,20250328,9740,23.92,20250403,13350,-9.59,20250328,9310,29.65,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12090,-110,5,-0.90,145503730,11994,47.97,12350,12350,12040,15860,8540,12200,12131.38,1.39,0,-4319,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,628,98.29,1.19,12,0.23,123.00,10146.00,13350,20250328,-9.44,9310,20241115,29.86,13350,-9.44,20250328,9740,24.13,20250403,13350,-9.44,20250328,9310,29.86,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12140,-60,5,-0.49,90431840,7453,29.81,12350,12350,12040,15860,8540,12200,12133.62,1.39,0,-1247,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,630,98.70,1.20,12,0.14,123.00,10146.00,13350,20250328,-9.06,9310,20241115,30.40,13350,-9.06,20250328,9740,24.64,20250403,13350,-9.06,20250328,9310,30.40,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12190,-10,5,-0.08,69382660,5716,22.86,12350,12350,12040,15860,8540,12200,12138.32,1.39,0,-402,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,633,99.11,1.20,12,0.11,123.00,10146.00,13350,20250328,-8.69,9310,20241115,30.93,13350,-8.69,20250328,9740,25.15,20250403,13350,-8.69,20250328,9310,30.93,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12150,-50,5,-0.41,48282530,3978,15.91,12350,12350,12040,15860,8540,12200,12137.39,1.39,0,-426,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,631,98.78,1.20,12,0.08,123.00,10146.00,13350,20250328,-8.99,9310,20241115,30.50,13350,-8.99,20250328,9740,24.74,20250403,13350,-8.99,20250328,9310,30.50,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12350,150,2,1.23,98800,8,0.03,12350,12350,12350,15860,8540,12200,12350.00,1.39,0,0,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,641,100.41,1.22,12,0.00,123.00,10146.00,13350,20250328,-7.49,9310,20241115,32.65,13350,-7.49,20250328,9740,26.80,20250403,13350,-7.49,20250328,9310,32.65,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
 20250512,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,-20,5,-0.16,304497050,24991,167.43,12300,12340,12120,15880,8560,12220,12184.27,1.35,0,2452,12393,12306,12153,12066,11913,12350,12110,260,3660,5000,8790,10,1,5192239,633,99.19,1.20,12,0.48,123.00,10146.00,13350,20250328,-8.61,9310,20241115,31.04,13350,-8.61,20250328,9740,25.26,20250403,13350,-8.61,20250328,9310,31.04,20241115,1.46,Y,001550,5000,259 억,,70213,N,N,5,N,00,N
 20250512,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,-20,5,-0.16,299433040,24576,164.65,12300,12340,12120,15880,8560,12220,12183.96,1.35,0,2768,12393,12306,12153,12066,11913,12350,12110,260,3660,5000,8790,10,1,5192239,633,99.19,1.20,12,0.47,123.00,10146.00,13350,20250328,-8.61,9310,20241115,31.04,13350,-8.61,20250328,9740,25.26,20250403,13350,-8.61,20250328,9310,31.04,20241115,1.46,Y,001550,5000,259 억,,70213,N,N,6,N,00,N
 20250512,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,-20,5,-0.16,285782120,23456,157.15,12300,12340,12120,15880,8560,12220,12183.75,1.35,0,3393,12393,12306,12153,12066,11913,12350,12110,260,3660,5000,8790,10,1,5192239,633,99.19,1.20,12,0.45,123.00,10146.00,13350,20250328,-8.61,9310,20241115,31.04,13350,-8.61,20250328,9740,25.26,20250403,13350,-8.61,20250328,9310,31.04,20241115,1.46,Y,001550,5000,259 억,,70213,N,N,6,N,00,N

001560/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9400,-200,5,-2.08,216571350,22972,88.90,9640,9690,9330,12480,6720,9600,9427.62,4.91,0,-337,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,931,15.59,0.77,12,0.23,603.00,12271.00,9990,20250211,-5.91,7850,20240805,19.75,9990,-5.91,20250211,8280,13.53,20250328,9990,-5.91,20250211,7850,19.75,20240805,0.02,Y,001560,500,50 억,,486248,N,N,29,N,00,N
+20250513,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-180,5,-1.88,208681050,22136,85.67,9640,9690,9330,12480,6720,9600,9427.22,4.91,0,-159,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,933,15.62,0.77,12,0.22,603.00,12271.00,9990,20250211,-5.71,7850,20240805,20.00,9990,-5.71,20250211,8280,13.77,20250328,9990,-5.71,20250211,7850,20.00,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9410,-190,5,-1.98,179960650,19086,73.86,9640,9690,9330,12480,6720,9600,9428.93,4.91,0,-203,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,932,15.61,0.77,12,0.19,603.00,12271.00,9990,20250211,-5.81,7850,20240805,19.87,9990,-5.81,20250211,8280,13.65,20250328,9990,-5.81,20250211,7850,19.87,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9460,-140,5,-1.46,157363890,16684,64.57,9640,9690,9330,12480,6720,9600,9432.02,4.91,0,-49,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,937,15.69,0.77,12,0.17,603.00,12271.00,9990,20250211,-5.31,7850,20240805,20.51,9990,-5.31,20250211,8280,14.25,20250328,9990,-5.31,20250211,7850,20.51,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-210,5,-2.19,84522420,8924,34.54,9640,9690,9380,12480,6720,9600,9471.36,4.91,0,-246,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,930,15.57,0.77,12,0.09,603.00,12271.00,9990,20250211,-6.01,7850,20240805,19.62,9990,-6.01,20250211,8280,13.41,20250328,9990,-6.01,20250211,7850,19.62,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-210,5,-2.19,84052490,8874,34.34,9640,9690,9380,12480,6720,9600,9471.77,4.91,0,-260,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,930,15.57,0.77,12,0.09,603.00,12271.00,9990,20250211,-6.01,7850,20240805,19.62,9990,-6.01,20250211,8280,13.41,20250328,9990,-6.01,20250211,7850,19.62,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,100121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9500,-100,5,-1.04,60997180,6437,24.91,9640,9690,9380,12480,6720,9600,9476.03,4.91,0,76,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,941,15.75,0.77,12,0.07,603.00,12271.00,9990,20250211,-4.90,7850,20240805,21.02,9990,-4.90,20250211,8280,14.73,20250328,9990,-4.90,20250211,7850,21.02,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,090122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9640,40,2,0.42,192800,20,0.08,9640,9640,9640,12480,6720,9600,9640.00,4.91,0,10,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,954,15.99,0.79,12,0.00,603.00,12271.00,9990,20250211,-3.50,7850,20240805,22.80,9990,-3.50,20250211,8280,16.43,20250328,9990,-3.50,20250211,7850,22.80,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
 20250512,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9600,50,2,0.52,243146475,25840,146.94,9540,9640,9220,12410,6690,9550,9409.69,4.92,0,-137,9850,9700,9450,9300,9050,9775,9375,50,2860,500,6870,10,1,9900000,950,15.92,0.78,12,0.26,603.00,12271.00,9990,20250211,-3.90,7850,20240805,22.29,9990,-3.90,20250211,8280,15.94,20250328,9990,-3.90,20250211,7850,22.29,20240805,0.02,Y,001560,500,50 억,,486610,N,N,106,N,00,N
 20250512,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9540,-10,5,-0.10,218266325,23231,132.11,9540,9600,9220,12410,6690,9550,9395.48,4.92,0,-75,9850,9700,9450,9300,9050,9775,9375,50,2860,500,6870,10,1,9900000,944,15.82,0.78,12,0.23,603.00,12271.00,9990,20250211,-4.50,7850,20240805,21.53,9990,-4.50,20250211,8280,15.22,20250328,9990,-4.50,20250211,7850,21.53,20240805,0.02,Y,001560,500,50 억,,486610,N,N,14,N,00,N
 20250512,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-130,5,-1.36,140651075,15031,85.48,9540,9540,9220,12410,6690,9550,9357.40,4.92,0,-766,9850,9700,9450,9300,9050,9775,9375,50,2860,500,6870,10,1,9900000,933,15.62,0.77,12,0.15,603.00,12271.00,9990,20250211,-5.71,7850,20240805,20.00,9990,-5.71,20250211,8280,13.77,20250328,9990,-5.71,20250211,7850,20.00,20240805,0.02,Y,001560,500,50 억,,486610,N,N,14,N,00,N

001570/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,150121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,140121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,130122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,120122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,110122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,100121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,090122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
 20250512,160120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
 20250512,150121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
 20250512,140121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N

001620/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,531,-2,5,-0.38,12400200,23289,6.02,533,540,529,692,374,533,532.45,0.57,0,-327,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,591,2.32,0.27,12,0.02,229.00,1991.00,666,20240517,-20.27,440,20241209,20.68,560,-5.18,20250428,470,12.98,20250219,666,-20.27,20240517,440,20.68,20241209,0.00,Y,001620,500,556 억,,634520,N,N,443,N,00,N
+20250513,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,535,2,2,0.38,10769213,20218,5.23,533,540,529,692,374,533,532.65,0.57,0,-302,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,595,2.34,0.27,12,0.02,229.00,1991.00,666,20240517,-19.67,440,20241209,21.59,560,-4.46,20250428,470,13.83,20250219,666,-19.67,20240517,440,21.59,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,534,1,2,0.19,9063700,17020,4.40,533,540,529,692,374,533,532.53,0.57,0,-378,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,594,2.33,0.27,12,0.02,229.00,1991.00,666,20240517,-19.82,440,20241209,21.36,560,-4.64,20250428,470,13.62,20250219,666,-19.82,20240517,440,21.36,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,534,1,2,0.19,8463562,15896,4.11,533,540,529,692,374,533,532.43,0.57,0,197,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,594,2.33,0.27,12,0.01,229.00,1991.00,666,20240517,-19.82,440,20241209,21.36,560,-4.64,20250428,470,13.62,20250219,666,-19.82,20240517,440,21.36,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,533,0,3,0.00,6519811,12248,3.17,533,540,529,692,374,533,532.32,0.57,0,56,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,593,2.33,0.27,12,0.01,229.00,1991.00,666,20240517,-19.97,440,20241209,21.14,560,-4.82,20250428,470,13.40,20250219,666,-19.97,20240517,440,21.14,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,532,-1,5,-0.19,6219417,11684,3.02,533,540,529,692,374,533,532.30,0.57,0,58,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,592,2.32,0.27,12,0.01,229.00,1991.00,666,20240517,-20.12,440,20241209,20.91,560,-5.00,20250428,470,13.19,20250219,666,-20.12,20240517,440,20.91,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,531,-2,5,-0.38,2997899,5611,1.45,533,540,530,692,374,533,534.29,0.57,0,-249,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,591,2.32,0.27,12,0.01,229.00,1991.00,666,20240517,-20.27,440,20241209,20.68,560,-5.18,20250428,470,12.98,20250219,666,-20.27,20240517,440,20.68,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,536,3,2,0.56,219288,411,0.11,533,536,533,692,374,533,533.55,0.57,0,158,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,597,2.34,0.27,12,0.00,229.00,1991.00,666,20240517,-19.52,440,20241209,21.82,560,-4.29,20250428,470,14.04,20250219,666,-19.52,20240517,440,21.82,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
 20250512,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,533,11,2,2.11,205142169,386760,1577.26,520,548,516,678,366,522,530.41,0.55,0,19773,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,593,2.33,0.27,12,0.35,229.00,1991.00,666,20240517,-19.97,440,20241209,21.14,560,-4.82,20250428,470,13.40,20250219,666,-19.97,20240517,440,21.14,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
 20250512,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,534,12,2,2.30,204296147,385172,1570.78,520,548,516,678,366,522,530.40,0.55,0,19688,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,594,2.33,0.27,12,0.35,229.00,1991.00,666,20240517,-19.82,440,20241209,21.36,560,-4.64,20250428,470,13.62,20250219,666,-19.82,20240517,440,21.36,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
 20250512,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,527,5,2,0.96,202194304,381190,1554.55,520,548,516,678,366,522,530.43,0.55,0,19315,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,587,2.30,0.26,12,0.34,229.00,1991.00,666,20240517,-20.87,440,20241209,19.77,560,-5.89,20250428,470,12.13,20250219,666,-20.87,20240517,440,19.77,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N

001630/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49150,1350,2,2.82,368421675,7560,155.68,47800,49200,47750,62100,33500,47800,48733.03,4.49,0,1732,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2462,7.33,0.41,12,0.15,6706.00,120513.00,62500,20240430,-21.36,40700,20250409,20.76,49200,-0.10,20250513,40700,20.76,20250409,61900,-20.60,20240513,40700,20.76,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,388,N,00,N
+20250513,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49150,1350,2,2.82,357020975,7328,150.91,47800,49150,47750,62100,33500,47800,48720.11,4.49,0,1705,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2462,7.33,0.41,12,0.15,6706.00,120513.00,62500,20240430,-21.36,40700,20250409,20.76,49150,0.00,20250513,40700,20.76,20250409,61900,-20.60,20240513,40700,20.76,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49050,1250,2,2.62,305165000,6272,129.16,47800,49100,47750,62100,33500,47800,48655.13,4.49,0,1693,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2457,7.31,0.41,12,0.13,6706.00,120513.00,62500,20240430,-21.52,40700,20250409,20.52,49100,-0.10,20250513,40700,20.52,20250409,61900,-20.76,20240513,40700,20.52,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48850,1050,2,2.20,219127475,4514,92.96,47800,48900,47750,62100,33500,47800,48543.97,4.49,0,1690,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2447,7.28,0.41,12,0.09,6706.00,120513.00,62500,20240430,-21.84,40700,20250409,20.02,48900,-0.10,20250513,40700,20.02,20250409,61900,-21.08,20240513,40700,20.02,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48750,950,2,1.99,159686325,3296,67.87,47800,48750,47750,62100,33500,47800,48448.52,4.49,0,1584,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2442,7.27,0.40,12,0.07,6706.00,120513.00,62500,20240430,-22.00,40700,20250409,19.78,48750,0.00,20250513,40700,19.78,20250409,61900,-21.24,20240513,40700,19.78,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48700,900,2,1.88,135340725,2796,57.58,47800,48750,47750,62100,33500,47800,48405.12,4.49,0,1555,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2440,7.26,0.40,12,0.06,6706.00,120513.00,62500,20240430,-22.08,40700,20250409,19.66,48750,-0.10,20250513,40700,19.66,20250409,61900,-21.32,20240513,40700,19.66,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48500,700,2,1.46,98048850,2030,41.80,47800,48650,47750,62100,33500,47800,48299.93,4.49,0,1167,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2430,7.23,0.40,12,0.04,6706.00,120513.00,62500,20240430,-22.40,40700,20250409,19.16,48650,-0.31,20250513,40700,19.16,20250409,61900,-21.65,20240513,40700,19.16,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,090122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47850,50,2,0.10,621500,13,0.27,47800,47850,47800,62100,33500,47800,47807.69,4.49,0,2,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2397,7.14,0.40,12,0.00,6706.00,120513.00,62500,20240430,-23.44,40700,20250409,17.57,48200,-0.73,20250512,40700,17.57,20250409,61900,-22.70,20240513,40700,17.57,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
 20250512,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47800,300,2,0.63,231651425,4855,60.66,47050,48200,47050,61700,33250,47500,47713.99,4.48,0,952,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2395,7.13,0.40,12,0.10,6706.00,120513.00,62500,20240430,-23.52,40700,20250409,17.44,48200,-0.83,20250512,40700,17.44,20250409,61900,-22.78,20240513,40700,17.44,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,363,N,00,N
 20250512,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48050,550,2,1.16,216942325,4548,56.82,47050,48200,47050,61700,33250,47500,47700.60,4.48,0,860,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2407,7.17,0.40,12,0.09,6706.00,120513.00,62500,20240430,-23.12,40700,20250409,18.06,48200,-0.31,20250512,40700,18.06,20250409,61900,-22.37,20240513,40700,18.06,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
 20250512,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48050,550,2,1.16,191368475,4015,50.16,47050,48200,47050,61700,33250,47500,47663.38,4.48,0,830,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2407,7.17,0.40,12,0.08,6706.00,120513.00,62500,20240430,-23.12,40700,20250409,18.06,48200,-0.31,20250512,40700,18.06,20250409,61900,-22.37,20240513,40700,18.06,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N

001680/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,150,2,0.62,2171485925,89577,57.19,24050,24450,23900,31500,17000,24250,24241.56,19.40,0,15670,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8454,9.23,0.62,12,0.26,2643.00,39464.00,30900,20240617,-21.04,18290,20250123,33.41,26100,-6.51,20250324,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,648,N,00,N
+20250513,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24350,100,2,0.41,2083599925,85973,54.89,24050,24450,23900,31500,17000,24250,24235.51,19.40,0,14786,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8437,9.21,0.62,12,0.25,2643.00,39464.00,30900,20240617,-21.20,18290,20250123,33.13,26100,-6.70,20250324,18290,33.13,20250123,30900,-21.20,20240617,18290,33.13,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24300,50,2,0.21,1768926575,73044,46.64,24050,24450,23900,31500,17000,24250,24217.27,19.40,0,7550,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8419,9.19,0.62,12,0.21,2643.00,39464.00,30900,20240617,-21.36,18290,20250123,32.86,26100,-6.90,20250324,18290,32.86,20250123,30900,-21.36,20240617,18290,32.86,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24300,50,2,0.21,1561288675,64488,41.17,24050,24450,23900,31500,17000,24250,24210.53,19.40,0,7722,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8419,9.19,0.62,12,0.19,2643.00,39464.00,30900,20240617,-21.36,18290,20250123,32.86,26100,-6.90,20250324,18290,32.86,20250123,30900,-21.36,20240617,18290,32.86,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,150,2,0.62,1341042225,55428,35.39,24050,24450,23900,31500,17000,24250,24194.31,19.40,0,5155,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8454,9.23,0.62,12,0.16,2643.00,39464.00,30900,20240617,-21.04,18290,20250123,33.41,26100,-6.51,20250324,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,110123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24300,50,2,0.21,1014569175,42007,26.82,24050,24450,23900,31500,17000,24250,24152.38,19.40,0,-835,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8419,9.19,0.62,12,0.12,2643.00,39464.00,30900,20240617,-21.36,18290,20250123,32.86,26100,-6.90,20250324,18290,32.86,20250123,30900,-21.36,20240617,18290,32.86,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,100122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24350,100,2,0.41,577900300,23981,15.31,24050,24450,23900,31500,17000,24250,24098.26,19.40,0,-6777,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8437,9.21,0.62,12,0.07,2643.00,39464.00,30900,20240617,-21.20,18290,20250123,33.13,26100,-6.70,20250324,18290,33.13,20250123,30900,-21.20,20240617,18290,33.13,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,090123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24100,-150,5,-0.62,48374300,2010,1.28,24050,24250,24050,31500,17000,24250,24066.82,19.40,0,-353,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8350,9.12,0.61,12,0.01,2643.00,39464.00,30900,20240617,-22.01,18290,20250123,31.77,26100,-7.66,20250324,18290,31.77,20250123,30900,-22.01,20240617,18290,31.77,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
 20250512,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24250,-400,5,-1.62,3813834550,156624,200.39,24900,24950,24050,32000,17300,24650,24350.26,19.40,0,-10504,25450,25050,24700,24300,23950,25250,24500,346,7350,1000,18730,50,1,34648025,8402,9.18,0.61,12,0.45,2643.00,39464.00,30900,20240617,-21.52,18290,20250123,32.59,26100,-7.09,20250324,18290,32.59,20250123,30900,-21.52,20240617,18290,32.59,20250123,0.47,Y,001680,1000,346 억,,6722496,N,N,427,N,00,N
 20250512,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24250,-400,5,-1.62,3622801500,148742,190.30,24900,24950,24050,32000,17300,24650,24356.28,19.40,0,-12023,25450,25050,24700,24300,23950,25250,24500,346,7350,1000,18730,50,1,34648025,8402,9.18,0.61,12,0.43,2643.00,39464.00,30900,20240617,-21.52,18290,20250123,32.59,26100,-7.09,20250324,18290,32.59,20250123,30900,-21.52,20240617,18290,32.59,20250123,0.47,Y,001680,1000,346 억,,6722496,N,N,339,N,00,N
 20250512,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24150,-500,5,-2.03,2921687550,119732,153.19,24900,24950,24050,32000,17300,24650,24401.89,19.40,0,-7499,25450,25050,24700,24300,23950,25250,24500,346,7350,1000,18730,50,1,34648025,8367,9.14,0.61,12,0.35,2643.00,39464.00,30900,20240617,-21.84,18290,20250123,32.04,26100,-7.47,20250324,18290,32.04,20250123,30900,-21.84,20240617,18290,32.04,20250123,0.47,Y,001680,1000,346 억,,6722496,N,N,339,N,00,N

001720/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,110600,3300,2,3.08,3889644500,36041,47.23,109000,111000,103700,139400,75200,107300,107921.95,7.08,0,1178,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,18183,12.75,1.01,03,0.22,8677.00,109160.00,111000,20250513,-0.36,66100,20240527,67.32,111000,-0.36,20250513,70000,58.00,20250408,111000,-0.36,20250513,66100,67.32,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,2716,N,00,N
+20250513,150122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,110500,3200,2,2.98,3655881600,33928,44.46,109000,111000,103700,139400,75200,107300,107754.11,7.08,0,1242,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,18166,12.73,1.01,03,0.21,8677.00,109160.00,111000,20250513,-0.45,66100,20240527,67.17,111000,-0.45,20250513,70000,57.86,20250408,111000,-0.45,20250513,66100,67.17,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,108300,1000,2,0.93,2559202700,23922,31.35,109000,109000,103700,139400,75200,107300,106981.13,7.08,0,-806,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17805,12.48,0.99,03,0.15,8677.00,109160.00,109400,20250512,-1.01,66100,20240527,63.84,109400,-1.01,20250512,70000,54.71,20250408,109400,-1.01,20250512,66100,63.84,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,107500,200,2,0.19,2091140800,19596,25.68,109000,109000,103700,139400,75200,107300,106712.64,7.08,0,-1456,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17673,12.39,0.98,03,0.12,8677.00,109160.00,109400,20250512,-1.74,66100,20240527,62.63,109400,-1.74,20250512,70000,53.57,20250408,109400,-1.74,20250512,66100,62.63,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,108300,1000,2,0.93,1869133000,17547,22.99,109000,109000,103700,139400,75200,107300,106521.51,7.08,0,-885,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17805,12.48,0.99,03,0.11,8677.00,109160.00,109400,20250512,-1.01,66100,20240527,63.84,109400,-1.01,20250512,70000,54.71,20250408,109400,-1.01,20250512,66100,63.84,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,106900,-400,5,-0.37,1526215250,14366,18.82,109000,109000,103700,139400,75200,107300,106238.01,7.08,0,-185,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17574,12.32,0.98,03,0.09,8677.00,109160.00,109400,20250512,-2.29,66100,20240527,61.72,109400,-2.29,20250512,70000,52.71,20250408,109400,-2.29,20250512,66100,61.72,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,105200,-2100,5,-1.96,1002127050,9457,12.39,109000,109000,103700,139400,75200,107300,105966.70,7.08,0,1182,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17295,12.12,0.96,03,0.06,8677.00,109160.00,109400,20250512,-3.84,66100,20240527,59.15,109400,-3.84,20250512,70000,50.29,20250408,109400,-3.84,20250512,66100,59.15,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,108700,1400,2,1.30,101777700,938,1.23,109000,109000,107300,139400,75200,107300,108505.01,7.08,0,-80,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17870,12.53,1.00,03,0.01,8677.00,109160.00,109400,20250512,-0.64,66100,20240527,64.45,109400,-0.64,20250512,70000,55.29,20250408,109400,-0.64,20250512,66100,64.45,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
 20250512,160121,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,107300,8900,2,9.04,8085480500,76195,301.29,98900,109400,98700,127900,68900,98400,106114.32,7.10,0,691,100866,99632,97266,96032,93666,100250,96650,822,29500,5000,74780,100,1,16440000,17640,12.37,0.98,03,0.46,8677.00,109160.00,109400,20250512,-1.92,66000,20240426,62.58,109400,-1.92,20250512,70000,53.29,20250408,109400,-1.92,20250512,66100,62.33,20240527,0.16,Y,001720,5000,822 억,,1166636,N,N,1197,N,00,N
 20250512,150122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,108300,9900,2,10.06,7226075250,68254,269.89,98900,109400,98700,127900,68900,98400,105870.36,7.10,0,1284,100866,99632,97266,96032,93666,100250,96650,822,29500,5000,74780,100,1,16440000,17805,12.48,0.99,03,0.42,8677.00,109160.00,109400,20250512,-1.01,66000,20240426,64.09,109400,-1.01,20250512,70000,54.71,20250408,109400,-1.01,20250512,66100,63.84,20240527,0.16,Y,001720,5000,822 억,,1166636,N,N,1560,N,00,N
 20250512,140122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,108400,10000,2,10.16,5662013400,53876,213.03,98900,109000,98700,127900,68900,98400,105093.43,7.10,0,1917,100866,99632,97266,96032,93666,100250,96650,822,29500,5000,74780,100,1,16440000,17821,12.49,0.99,03,0.33,8677.00,109160.00,109000,20250512,-0.55,66000,20240426,64.24,109000,-0.55,20250512,70000,54.86,20250408,109000,-0.55,20250512,66100,63.99,20240527,0.16,Y,001720,5000,822 억,,1166636,N,N,1560,N,00,N

001740/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4140,-45,5,-1.08,1349202550,324778,93.92,4190,4190,4135,5440,2930,4185,4154.28,14.67,0,-122200,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9161,19.35,0.42,12,0.15,214.00,9930.00,5510,20240920,-24.86,3805,20250409,8.80,4875,-15.08,20250225,3805,8.80,20250409,5510,-24.86,20240920,3805,8.80,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,50235,N,00,N
+20250513,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4140,-45,5,-1.08,1217709920,293016,84.73,4190,4190,4135,5440,2930,4185,4155.78,14.67,0,-134732,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9161,19.35,0.42,12,0.13,214.00,9930.00,5510,20240920,-24.86,3805,20250409,8.80,4875,-15.08,20250225,3805,8.80,20250409,5510,-24.86,20240920,3805,8.80,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4145,-40,5,-0.96,1123112130,270169,78.12,4190,4190,4135,5440,2930,4185,4157.07,14.67,0,-118762,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9172,19.37,0.42,12,0.12,214.00,9930.00,5510,20240920,-24.77,3805,20250409,8.94,4875,-14.97,20250225,3805,8.94,20250409,5510,-24.77,20240920,3805,8.94,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4145,-40,5,-0.96,981844331,236067,68.26,4190,4190,4140,5440,2930,4185,4159.18,14.67,0,-99497,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9172,19.37,0.42,12,0.11,214.00,9930.00,5510,20240920,-24.77,3805,20250409,8.94,4875,-14.97,20250225,3805,8.94,20250409,5510,-24.77,20240920,3805,8.94,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4145,-40,5,-0.96,813193947,195384,56.50,4190,4190,4140,5440,2930,4185,4162.03,14.67,0,-75506,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9172,19.37,0.42,12,0.09,214.00,9930.00,5510,20240920,-24.77,3805,20250409,8.94,4875,-14.97,20250225,3805,8.94,20250409,5510,-24.77,20240920,3805,8.94,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4170,-15,5,-0.36,546909531,131230,37.95,4190,4190,4150,5440,2930,4185,4167.56,14.67,0,-55165,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9227,19.49,0.42,12,0.06,214.00,9930.00,5510,20240920,-24.32,3805,20250409,9.59,4875,-14.46,20250225,3805,9.59,20250409,5510,-24.32,20240920,3805,9.59,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4165,-20,5,-0.48,421692981,101195,29.26,4190,4190,4150,5440,2930,4185,4167.13,14.67,0,-44445,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9216,19.46,0.42,12,0.05,214.00,9930.00,5510,20240920,-24.41,3805,20250409,9.46,4875,-14.56,20250225,3805,9.46,20250409,5510,-24.41,20240920,3805,9.46,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,-5,5,-0.12,93029005,22255,6.44,4190,4190,4155,5440,2930,4185,4180.14,14.67,0,-14093,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9249,19.53,0.42,12,0.01,214.00,9930.00,5510,20240920,-24.14,3805,20250409,9.86,4875,-14.26,20250225,3805,9.86,20250409,5510,-24.14,20240920,3805,9.86,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
 20250512,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,30,2,0.72,1449396367,345819,107.31,4140,4225,4140,5400,2910,4155,4191.20,14.63,0,91961,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9260,19.56,0.42,12,0.16,214.00,9930.00,5510,20240920,-24.05,3805,20250409,9.99,4875,-14.15,20250225,3805,9.99,20250409,5510,-24.05,20240920,3805,9.99,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,6604,N,00,N
 20250512,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4175,20,2,0.48,1304957014,311271,96.59,4140,4225,4140,5400,2910,4155,4192.35,14.63,0,80964,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9238,19.51,0.42,12,0.14,214.00,9930.00,5510,20240920,-24.23,3805,20250409,9.72,4875,-14.36,20250225,3805,9.72,20250409,5510,-24.23,20240920,3805,9.72,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
 20250512,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,25,2,0.60,1063048340,253413,78.63,4140,4225,4140,5400,2910,4155,4194.92,14.63,0,76814,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9249,19.53,0.42,12,0.11,214.00,9930.00,5510,20240920,-24.14,3805,20250409,9.86,4875,-14.26,20250225,3805,9.86,20250409,5510,-24.14,20240920,3805,9.86,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N

001750/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,14050,0,3,0.00,255160415,18268,82.93,14000,14060,13850,18260,9840,14050,13967.62,11.69,0,2317,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1788,4.80,0.36,12,0.14,2927.00,38834.00,19410,20240805,-27.61,10450,20240430,34.45,14120,-0.50,20250512,11300,24.34,20250313,19410,-27.61,20240805,10680,31.55,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,2006,N,00,N
+20250513,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13930,-120,5,-0.85,240720085,17237,78.25,14000,14060,13850,18260,9840,14050,13965.31,11.69,0,2082,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1773,4.76,0.36,12,0.14,2927.00,38834.00,19410,20240805,-28.23,10450,20240430,33.30,14120,-1.35,20250512,11300,23.27,20250313,19410,-28.23,20240805,10680,30.43,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13940,-110,5,-0.78,229665680,16445,74.65,14000,14060,13850,18260,9840,14050,13965.68,11.69,0,2008,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1774,4.76,0.36,12,0.13,2927.00,38834.00,19410,20240805,-28.18,10450,20240430,33.40,14120,-1.27,20250512,11300,23.36,20250313,19410,-28.18,20240805,10680,30.52,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13930,-120,5,-0.85,218480470,15643,71.01,14000,14060,13850,18260,9840,14050,13966.66,11.69,0,1763,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1773,4.76,0.36,12,0.12,2927.00,38834.00,19410,20240805,-28.23,10450,20240430,33.30,14120,-1.35,20250512,11300,23.27,20250313,19410,-28.23,20240805,10680,30.43,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13980,-70,5,-0.50,181186240,12963,58.85,14000,14060,13900,18260,9840,14050,13977.18,11.69,0,1011,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1779,4.78,0.36,12,0.10,2927.00,38834.00,19410,20240805,-27.98,10450,20240430,33.78,14120,-0.99,20250512,11300,23.72,20250313,19410,-27.98,20240805,10680,30.90,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,14000,-50,5,-0.36,84282780,6043,27.43,14000,14060,13900,18260,9840,14050,13947.18,11.69,0,-149,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1782,4.78,0.36,12,0.05,2927.00,38834.00,19410,20240805,-27.87,10450,20240430,33.97,14120,-0.85,20250512,11300,23.89,20250313,19410,-27.87,20240805,10680,31.09,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13950,-100,5,-0.71,26818290,1919,8.71,14000,14060,13950,18260,9840,14050,13975.14,11.69,0,169,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1776,4.77,0.36,12,0.02,2927.00,38834.00,19410,20240805,-28.13,10450,20240430,33.49,14120,-1.20,20250512,11300,23.45,20250313,19410,-28.13,20240805,10680,30.62,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,14000,-50,5,-0.36,1512000,108,0.49,14000,14000,14000,18260,9840,14050,14000.00,11.69,0,0,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1782,4.78,0.36,12,0.00,2927.00,38834.00,19410,20240805,-27.87,10450,20240430,33.97,14120,-0.85,20250512,11300,23.89,20250313,19410,-27.87,20240805,10680,31.09,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
 20250512,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,14050,270,2,1.96,307920780,22028,89.53,13800,14120,13780,17910,9650,13780,13978.61,11.67,0,5842,13966,13872,13766,13672,13566,13820,13620,636,4130,5000,8540,10,1,12728534,1788,4.80,0.36,12,0.17,2927.00,38834.00,19410,20240805,-27.61,10400,20240426,35.10,14120,-0.50,20250512,11300,24.34,20250313,19410,-27.61,20240805,10680,31.55,20240513,0.65,Y,001750,5000,636 억,,1485007,N,N,1155,N,00,N
 20250512,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13980,200,2,1.45,276469040,19785,80.41,13800,14120,13780,17910,9650,13780,13973.67,11.67,0,4550,13966,13872,13766,13672,13566,13820,13620,636,4130,5000,8540,10,1,12728534,1779,4.78,0.36,12,0.16,2927.00,38834.00,19410,20240805,-27.98,10400,20240426,34.42,14120,-0.99,20250512,11300,23.72,20250313,19410,-27.98,20240805,10680,30.90,20240513,0.65,Y,001750,5000,636 억,,1485007,N,N,2122,N,00,N
 20250512,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13950,170,2,1.23,237839130,17010,69.13,13800,14120,13780,17910,9650,13780,13982.31,11.67,0,4482,13966,13872,13766,13672,13566,13820,13620,636,4130,5000,8540,10,1,12728534,1776,4.77,0.36,12,0.13,2927.00,38834.00,19410,20240805,-28.13,10400,20240426,34.13,14120,-1.20,20250512,11300,23.45,20250313,19410,-28.13,20240805,10680,30.62,20240513,0.65,Y,001750,5000,636 억,,1485007,N,N,2122,N,00,N

001770/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16380,-10,5,-0.06,29851660,1825,54.90,16390,16390,16240,21300,11480,16390,16357.07,0.00,0,9,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.15,2410.00,44133.00,18690,20240430,-12.36,13150,20241209,24.56,17120,-4.32,20250507,13640,20.09,20250102,18670,-12.27,20241023,13150,24.56,20241209,0.06,Y,001770,5000,60 억,,0,N,N,7,N,00,N
+20250513,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,0,3,0.00,28574000,1747,52.56,16390,16390,16240,21300,11480,16390,16356.04,0.00,0,7,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.14,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16380,-10,5,-0.06,21829200,1334,40.13,16390,16390,16240,21300,11480,16390,16363.72,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.11,2410.00,44133.00,18690,20240430,-12.36,13150,20241209,24.56,17120,-4.32,20250507,13640,20.09,20250102,18670,-12.27,20241023,13150,24.56,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,0,3,0.00,19753880,1207,36.31,16390,16390,16240,21300,11480,16390,16366.10,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.10,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,0,3,0.00,18279540,1117,33.60,16390,16390,16240,21300,11480,16390,16364.85,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.09,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,110124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16380,-10,5,-0.06,15397380,941,28.31,16390,16390,16240,21300,11480,16390,16362.78,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.08,2410.00,44133.00,18690,20240430,-12.36,13150,20241209,24.56,17120,-4.32,20250507,13640,20.09,20250102,18670,-12.27,20241023,13150,24.56,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,100123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16380,-10,5,-0.06,12547440,767,23.07,16390,16390,16240,21300,11480,16390,16359.11,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.06,2410.00,44133.00,18690,20240430,-12.36,13150,20241209,24.56,17120,-4.32,20250507,13640,20.09,20250102,18670,-12.27,20241023,13150,24.56,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,090124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,0,3,0.00,2065140,126,3.79,16390,16390,16390,21300,11480,16390,16390.00,0.00,0,0,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.01,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
 20250512,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,-40,5,-0.24,54194340,3324,108.59,16270,16430,16220,21350,11510,16430,16303.95,0.00,0,-38,16623,16526,16333,16236,16043,16575,16285,61,4920,5000,11170,10,1,1214878,199,6.80,0.37,12,0.27,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
 20250512,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16420,-10,5,-0.06,42794530,2629,85.89,16270,16430,16220,21350,11510,16430,16277.87,0.00,0,0,16623,16526,16333,16236,16043,16575,16285,61,4920,5000,11170,10,1,1214878,199,6.81,0.37,12,0.22,2410.00,44133.00,18690,20240430,-12.15,13150,20241209,24.87,17120,-4.09,20250507,13640,20.38,20250102,18670,-12.05,20241023,13150,24.87,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
 20250512,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16420,-10,5,-0.06,41973810,2579,84.25,16270,16430,16220,21350,11510,16430,16275.23,0.00,0,-6,16623,16526,16333,16236,16043,16575,16285,61,4920,5000,11170,10,1,1214878,199,6.81,0.37,12,0.21,2410.00,44133.00,18690,20240430,-12.15,13150,20241209,24.87,17120,-4.09,20250507,13640,20.38,20250102,18670,-12.05,20241023,13150,24.87,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N

001780/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2335,0,3,0.00,1341525925,570459,61.95,2355,2405,2300,3035,1635,2335,2351.66,2.90,0,73984,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2261,12.42,0.73,12,0.59,188.00,3219.00,3575,20240521,-34.69,1755,20241209,33.05,2405,-2.91,20250513,1881,24.14,20250409,3575,-34.69,20240521,1755,33.05,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,12813,N,00,N
+20250513,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2340,5,2,0.21,1294270855,550255,59.75,2355,2405,2300,3035,1635,2335,2352.13,2.90,0,67148,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2266,12.45,0.73,12,0.57,188.00,3219.00,3575,20240521,-34.55,1755,20241209,33.33,2405,-2.70,20250513,1881,24.40,20250409,3575,-34.55,20240521,1755,33.33,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2325,-10,5,-0.43,1184851195,503310,54.66,2355,2405,2300,3035,1635,2335,2354.12,2.90,0,59467,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2251,12.37,0.72,12,0.52,188.00,3219.00,3575,20240521,-34.97,1755,20241209,32.48,2405,-3.33,20250513,1881,23.60,20250409,3575,-34.97,20240521,1755,32.48,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,130124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2320,-15,5,-0.64,1138728445,483457,52.50,2355,2405,2300,3035,1635,2335,2355.39,2.90,0,50762,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2246,12.34,0.72,12,0.50,188.00,3219.00,3575,20240521,-35.10,1755,20241209,32.19,2405,-3.53,20250513,1881,23.34,20250409,3575,-35.10,20240521,1755,32.19,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2330,-5,5,-0.21,1082150710,459092,49.85,2355,2405,2300,3035,1635,2335,2357.15,2.90,0,49062,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2256,12.39,0.72,12,0.47,188.00,3219.00,3575,20240521,-34.83,1755,20241209,32.76,2405,-3.12,20250513,1881,23.87,20250409,3575,-34.83,20240521,1755,32.76,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2325,-10,5,-0.43,966317440,409343,44.45,2355,2405,2300,3035,1635,2335,2360.65,2.90,0,50210,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2251,12.37,0.72,12,0.42,188.00,3219.00,3575,20240521,-34.97,1755,20241209,32.48,2405,-3.33,20250513,1881,23.60,20250409,3575,-34.97,20240521,1755,32.48,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,100123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2330,-5,5,-0.21,861452268,364209,39.55,2355,2405,2300,3035,1635,2335,2365.27,2.90,0,39144,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2256,12.39,0.72,12,0.38,188.00,3219.00,3575,20240521,-34.83,1755,20241209,32.76,2405,-3.12,20250513,1881,23.87,20250409,3575,-34.83,20240521,1755,32.76,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2360,25,2,1.07,53283665,22614,2.46,2355,2365,2350,3035,1635,2335,2356.22,2.90,0,-1606,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2285,12.55,0.73,12,0.02,188.00,3219.00,3575,20240521,-33.99,1755,20241209,34.47,2400,-1.67,20250211,1881,25.47,20250409,3575,-33.99,20240521,1755,34.47,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
 20250512,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2335,70,2,3.09,2120545609,916264,106.07,2275,2345,2245,2940,1590,2265,2314.26,2.68,0,230019,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2261,12.42,0.73,12,0.95,188.00,3219.00,3575,20240521,-34.69,1755,20241209,33.05,2400,-2.71,20250211,1881,24.14,20250409,3575,-34.69,20240521,1755,33.05,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,29315,N,00,N
 20250512,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2330,65,2,2.87,2012917839,870125,100.73,2275,2345,2245,2940,1590,2265,2313.37,2.68,0,206262,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2256,12.39,0.72,12,0.90,188.00,3219.00,3575,20240521,-34.83,1755,20241209,32.76,2400,-2.92,20250211,1881,23.87,20250409,3575,-34.83,20240521,1755,32.76,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
 20250512,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2325,60,2,2.65,1848383532,799466,92.55,2275,2345,2245,2940,1590,2265,2312.02,2.68,0,173070,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2251,12.37,0.72,12,0.83,188.00,3219.00,3575,20240521,-34.97,1755,20241209,32.48,2400,-3.12,20250211,1881,23.60,20250409,3575,-34.97,20240521,1755,32.48,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N

001790/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2730,0,3,0.00,5650833691,2085452,29.01,2720,2760,2680,3545,1915,2730,2709.62,3.73,0,-139250,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2449,12.82,0.47,12,2.33,213.00,5865.00,4500,20250417,-39.33,2510,20241209,8.76,4500,-39.33,20250417,2565,6.43,20250512,4500,-39.33,20250417,2510,8.76,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,67842,N,00,N
+20250513,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2720,-10,5,-0.37,5283215772,1950654,27.13,2720,2760,2680,3545,1915,2730,2708.43,3.73,0,-193090,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2440,12.77,0.46,12,2.17,213.00,5865.00,4500,20250417,-39.56,2510,20241209,8.37,4500,-39.56,20250417,2565,6.04,20250512,4500,-39.56,20250417,2510,8.37,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2725,-5,5,-0.18,4943468242,1825765,25.40,2720,2760,2680,3545,1915,2730,2707.61,3.73,0,-251483,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2444,12.79,0.46,12,2.04,213.00,5865.00,4500,20250417,-39.44,2510,20241209,8.57,4500,-39.44,20250417,2565,6.24,20250512,4500,-39.44,20250417,2510,8.57,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2710,-20,5,-0.73,4488627246,1658630,23.07,2720,2760,2680,3545,1915,2730,2706.23,3.73,0,-310454,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2431,12.72,0.46,12,1.85,213.00,5865.00,4500,20250417,-39.78,2510,20241209,7.97,4500,-39.78,20250417,2565,5.65,20250512,4500,-39.78,20250417,2510,7.97,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,120124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2725,-5,5,-0.18,4124951564,1524773,21.21,2720,2760,2680,3545,1915,2730,2705.29,3.73,0,-292361,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2444,12.79,0.46,12,1.70,213.00,5865.00,4500,20250417,-39.44,2510,20241209,8.57,4500,-39.44,20250417,2565,6.24,20250512,4500,-39.44,20250417,2510,8.57,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2730,0,3,0.00,3704280313,1370223,19.06,2720,2760,2680,3545,1915,2730,2703.41,3.73,0,-235606,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2449,12.82,0.47,12,1.53,213.00,5865.00,4500,20250417,-39.33,2510,20241209,8.76,4500,-39.33,20250417,2565,6.43,20250512,4500,-39.33,20250417,2510,8.76,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2700,-30,5,-1.10,3015872149,1116433,15.53,2720,2760,2680,3545,1915,2730,2701.35,3.73,0,-236301,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2422,12.68,0.46,12,1.24,213.00,5865.00,4500,20250417,-40.00,2510,20241209,7.57,4500,-40.00,20250417,2565,5.26,20250512,4500,-40.00,20250417,2510,7.57,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,090124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,5,2,0.18,379499950,139309,1.94,2720,2760,2720,3545,1915,2730,2724.16,3.73,0,9893,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2453,12.84,0.47,12,0.16,213.00,5865.00,4500,20250417,-39.22,2510,20241209,8.96,4500,-39.22,20250417,2565,6.63,20250512,4500,-39.22,20250417,2510,8.96,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
 20250512,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2730,-180,5,-6.19,19093675229,7116565,91.50,2565,2785,2565,3780,2040,2910,2682.21,2.92,0,688647,3283,3096,2988,2801,2693,3042,2747,448,870,500,2210,5,1,89696580,2449,12.82,0.47,12,7.93,213.00,5865.00,4500,20250417,-39.33,2510,20241209,8.76,4500,-39.33,20250417,2565,6.43,20250512,4500,-39.33,20250417,2510,8.76,20241209,6.01,Y,001790,500,448 억,,2621622,N,N,87524,N,00,N
 20250512,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2720,-190,5,-6.53,18212548330,6793004,87.34,2565,2785,2565,3780,2040,2910,2680.68,2.92,0,666503,3283,3096,2988,2801,2693,3042,2747,448,870,500,2210,5,1,89696580,2440,12.77,0.46,12,7.57,213.00,5865.00,4500,20250417,-39.56,2510,20241209,8.37,4500,-39.56,20250417,2565,6.04,20250512,4500,-39.56,20250417,2510,8.37,20241209,6.01,Y,001790,500,448 억,,2621622,N,N,262712,N,00,N
 20250512,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2727,-183,5,-6.29,17284563503,6451640,82.95,2565,2785,2565,3780,2040,2910,2678.67,2.92,0,672023,3283,3096,2988,2801,2693,3042,2747,448,870,500,2210,5,1,89696580,2446,12.80,0.46,12,7.19,213.00,5865.00,4500,20250417,-39.40,2510,20241209,8.65,4500,-39.40,20250417,2565,6.32,20250512,4500,-39.40,20250417,2510,8.65,20241209,6.01,Y,001790,500,448 억,,2621622,N,N,262712,N,00,N

001800/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19500,-180,5,-0.91,4150673765,213252,119.10,19550,19700,18830,25550,13780,19680,19463.69,11.44,0,29925,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12216,7.61,0.51,12,0.34,2564.00,38030.00,19800,20250509,-1.52,14130,20240805,38.00,19800,-1.52,20250509,14650,33.11,20250116,19800,-1.52,20250509,14130,38.00,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,9471,N,00,N
+20250513,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19390,-290,5,-1.47,3671128350,188554,105.30,19550,19700,18830,25550,13780,19680,19469.90,11.44,0,22914,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12147,7.56,0.51,12,0.30,2564.00,38030.00,19800,20250509,-2.07,14130,20240805,37.23,19800,-2.07,20250509,14650,32.35,20250116,19800,-2.07,20250509,14130,37.23,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19630,-50,5,-0.25,2429121205,124698,69.64,19550,19700,18830,25550,13780,19680,19480.03,11.44,0,2015,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12297,7.66,0.52,12,0.20,2564.00,38030.00,19800,20250509,-0.86,14130,20240805,38.92,19800,-0.86,20250509,14650,33.99,20250116,19800,-0.86,20250509,14130,38.92,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19630,-50,5,-0.25,2186444595,112325,62.73,19550,19700,18830,25550,13780,19680,19465.34,11.44,0,1120,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12297,7.66,0.52,12,0.18,2564.00,38030.00,19800,20250509,-0.86,14130,20240805,38.92,19800,-0.86,20250509,14650,33.99,20250116,19800,-0.86,20250509,14130,38.92,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19690,10,2,0.05,2034464300,104595,58.41,19550,19700,18830,25550,13780,19680,19450.88,11.44,0,-863,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12335,7.68,0.52,12,0.17,2564.00,38030.00,19800,20250509,-0.56,14130,20240805,39.35,19800,-0.56,20250509,14650,34.40,20250116,19800,-0.56,20250509,14130,39.35,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19560,-120,5,-0.61,1838115310,94592,52.83,19550,19580,18830,25550,13780,19680,19432.04,11.44,0,-5222,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12253,7.63,0.51,12,0.15,2564.00,38030.00,19800,20250509,-1.21,14130,20240805,38.43,19800,-1.21,20250509,14650,33.52,20250116,19800,-1.21,20250509,14130,38.43,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19440,-240,5,-1.22,1555008515,80051,44.71,19550,19550,18830,25550,13780,19680,19425.22,11.44,0,-7292,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12178,7.58,0.51,12,0.13,2564.00,38030.00,19800,20250509,-1.82,14130,20240805,37.58,19800,-1.82,20250509,14650,32.70,20250116,19800,-1.82,20250509,14130,37.58,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,090125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19510,-170,5,-0.86,164048470,8403,4.69,19550,19550,19370,25550,13780,19680,19522.61,11.44,0,-4694,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12222,7.61,0.51,12,0.01,2564.00,38030.00,19800,20250509,-1.46,14130,20240805,38.08,19800,-1.46,20250509,14650,33.17,20250116,19800,-1.46,20250509,14130,38.08,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
 20250512,160123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19680,150,2,0.77,3502533840,179059,156.28,19610,19710,19310,25350,13680,19530,19560.78,11.42,0,17629,20063,19796,19533,19266,19003,19930,19400,313,5820,500,15230,10,1,62645422,12329,7.68,0.52,12,0.29,2564.00,38030.00,19800,20250509,-0.61,14130,20240805,39.28,19800,-0.61,20250509,14650,34.33,20250116,19800,-0.61,20250509,14130,39.28,20240805,0.11,Y,001800,500,313 억,,7156864,N,N,12233,N,00,N
 20250512,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19600,70,2,0.36,3031632490,155094,135.36,19610,19710,19310,25350,13680,19530,19547.06,11.42,0,22246,20063,19796,19533,19266,19003,19930,19400,313,5820,500,15230,10,1,62645422,12279,7.64,0.52,12,0.25,2564.00,38030.00,19800,20250509,-1.01,14130,20240805,38.71,19800,-1.01,20250509,14650,33.79,20250116,19800,-1.01,20250509,14130,38.71,20240805,0.11,Y,001800,500,313 억,,7156864,N,N,11506,N,00,N
 20250512,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19640,110,2,0.56,2478982435,126934,110.78,19610,19710,19310,25350,13680,19530,19529.70,11.42,0,23679,20063,19796,19533,19266,19003,19930,19400,313,5820,500,15230,10,1,62645422,12304,7.66,0.52,12,0.20,2564.00,38030.00,19800,20250509,-0.81,14130,20240805,39.00,19800,-0.81,20250509,14650,34.06,20250116,19800,-0.81,20250509,14130,39.00,20240805,0.11,Y,001800,500,313 억,,7156864,N,N,11506,N,00,N

001810/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1575,-2,5,-0.13,55964962,35761,254.85,1567,1577,1560,2050,1104,1577,1564.97,0.88,0,764,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,349,10.57,0.17,12,0.16,149.00,9075.00,2120,20240529,-25.71,1340,20241210,17.54,1700,-7.35,20250102,1345,17.10,20250313,2120,-25.71,20240529,1340,17.54,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1576,-1,5,-0.06,51887582,33154,236.27,1567,1577,1561,2050,1104,1577,1565.05,0.88,0,780,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,349,10.58,0.17,12,0.15,149.00,9075.00,2120,20240529,-25.66,1340,20241210,17.61,1700,-7.29,20250102,1345,17.17,20250313,2120,-25.66,20240529,1340,17.61,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1570,-7,5,-0.44,51026773,32606,232.37,1567,1570,1561,2050,1104,1577,1564.95,0.88,0,778,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,348,10.54,0.17,12,0.15,149.00,9075.00,2120,20240529,-25.94,1340,20241210,17.16,1700,-7.65,20250102,1345,16.73,20250313,2120,-25.94,20240529,1340,17.16,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1569,-8,5,-0.51,42914118,27431,195.49,1567,1569,1561,2050,1104,1577,1564.44,0.88,0,834,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.53,0.17,12,0.12,149.00,9075.00,2120,20240529,-25.99,1340,20241210,17.09,1700,-7.71,20250102,1345,16.65,20250313,2120,-25.99,20240529,1340,17.09,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1569,-8,5,-0.51,41332566,26423,188.31,1567,1569,1561,2050,1104,1577,1564.26,0.88,0,834,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.53,0.17,12,0.12,149.00,9075.00,2120,20240529,-25.99,1340,20241210,17.09,1700,-7.71,20250102,1345,16.65,20250313,2120,-25.99,20240529,1340,17.09,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1568,-9,5,-0.57,37313314,23861,170.05,1567,1569,1561,2050,1104,1577,1563.78,0.88,0,1176,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.52,0.17,12,0.11,149.00,9075.00,2120,20240529,-26.04,1340,20241210,17.01,1700,-7.76,20250102,1345,16.58,20250313,2120,-26.04,20240529,1340,17.01,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,100124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1568,-9,5,-0.57,35280758,22564,160.80,1567,1569,1561,2050,1104,1577,1563.59,0.88,0,1167,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.52,0.17,12,0.10,149.00,9075.00,2120,20240529,-26.04,1340,20241210,17.01,1700,-7.76,20250102,1345,16.58,20250313,2120,-26.04,20240529,1340,17.01,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1569,-8,5,-0.51,1286510,820,5.84,1567,1569,1567,2050,1104,1577,1568.91,0.88,0,790,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.53,0.17,12,0.00,149.00,9075.00,2120,20240529,-25.99,1340,20241210,17.09,1700,-7.71,20250102,1345,16.65,20250313,2120,-25.99,20240529,1340,17.09,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
 20250512,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1577,-17,5,-1.07,22011860,14032,154.16,1594,1594,1555,2070,1116,1594,1568.69,0.88,0,-450,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,349,10.58,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.61,1340,20241210,17.69,1700,-7.24,20250102,1345,17.25,20250313,2120,-25.61,20240529,1340,17.69,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
 20250512,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1579,-15,5,-0.94,21530875,13727,150.81,1594,1594,1555,2070,1116,1594,1568.51,0.88,0,-450,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,350,10.60,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.52,1340,20241210,17.84,1700,-7.12,20250102,1345,17.40,20250313,2120,-25.52,20240529,1340,17.84,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
 20250512,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1577,-17,5,-1.07,20362258,12984,142.65,1594,1594,1555,2070,1116,1594,1568.26,0.88,0,-377,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,349,10.58,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.61,1340,20241210,17.69,1700,-7.24,20250102,1345,17.25,20250313,2120,-25.61,20240529,1340,17.69,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N

001820/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,200,2,0.78,789862325,30299,102.13,26000,26350,25800,33400,18000,25700,26068.99,6.58,0,6471,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2692,12.33,1.01,12,0.29,2100.00,25647.00,54500,20240429,-52.48,21500,20250409,20.47,32800,-21.04,20250211,21500,20.47,20250409,53000,-51.13,20240517,21500,20.47,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,3436,N,00,N
+20250513,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,300,2,1.17,755636425,28980,97.68,26000,26350,25800,33400,18000,25700,26074.41,6.58,0,6068,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2703,12.38,1.01,12,0.28,2100.00,25647.00,54500,20240429,-52.29,21500,20250409,20.93,32800,-20.73,20250211,21500,20.93,20250409,53000,-50.94,20240517,21500,20.93,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26050,350,2,1.36,706935025,27107,91.37,26000,26350,25800,33400,18000,25700,26079.43,6.58,0,6305,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2708,12.40,1.02,12,0.26,2100.00,25647.00,54500,20240429,-52.20,21500,20250409,21.16,32800,-20.58,20250211,21500,21.16,20250409,53000,-50.85,20240517,21500,21.16,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,130125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,400,2,1.56,659712575,25291,85.25,26000,26350,25800,33400,18000,25700,26084.88,6.58,0,6794,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2713,12.43,1.02,12,0.24,2100.00,25647.00,54500,20240429,-52.11,21500,20250409,21.40,32800,-20.43,20250211,21500,21.40,20250409,53000,-50.75,20240517,21500,21.40,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,550,2,2.14,585312500,22445,75.66,26000,26350,25800,33400,18000,25700,26077.63,6.58,0,7204,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2729,12.50,1.02,12,0.22,2100.00,25647.00,54500,20240429,-51.83,21500,20250409,22.09,32800,-19.97,20250211,21500,22.09,20250409,53000,-50.47,20240517,21500,22.09,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,550,2,2.14,508334850,19514,65.78,26000,26350,25800,33400,18000,25700,26049.75,6.58,0,7892,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2729,12.50,1.02,12,0.19,2100.00,25647.00,54500,20240429,-51.83,21500,20250409,22.09,32800,-19.97,20250211,21500,22.09,20250409,53000,-50.47,20240517,21500,22.09,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,100124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,200,2,0.78,306862550,11807,39.80,26000,26225,25800,33400,18000,25700,25989.88,6.58,0,3664,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2692,12.33,1.01,12,0.11,2100.00,25647.00,54500,20240429,-52.48,21500,20250409,20.47,32800,-21.04,20250211,21500,20.47,20250409,53000,-51.13,20240517,21500,20.47,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,090125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,250,2,0.97,12854350,495,1.67,26000,26000,25900,33400,18000,25700,25968.38,6.58,0,-37,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2698,12.36,1.01,12,0.00,2100.00,25647.00,54500,20240429,-52.39,21500,20250409,20.70,32800,-20.88,20250211,21500,20.70,20250409,53000,-51.04,20240517,21500,20.70,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
 20250512,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,1000,2,4.05,752228175,29667,151.81,24700,25800,24700,32100,17300,24700,25355.74,6.38,0,17150,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2672,12.24,1.00,12,0.29,2100.00,25647.00,54500,20240429,-52.84,21500,20250409,19.53,32800,-21.65,20250211,21500,19.53,20250409,53000,-51.51,20240517,21500,19.53,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2748,N,00,N
 20250512,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25625,925,2,3.74,664837350,26264,134.40,24700,25650,24700,32100,17300,24700,25313.66,6.38,0,16225,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2664,12.20,1.00,12,0.25,2100.00,25647.00,54500,20240429,-52.98,21500,20250409,19.19,32800,-21.88,20250211,21500,19.19,20250409,53000,-51.65,20240517,21500,19.19,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
 20250512,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,700,2,2.83,509211650,20167,103.20,24700,25500,24700,32100,17300,24700,25249.77,6.38,0,11943,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2640,12.10,0.99,12,0.19,2100.00,25647.00,54500,20240429,-53.39,21500,20250409,18.14,32800,-22.56,20250211,21500,18.14,20250409,53000,-52.08,20240517,21500,18.14,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N

001840/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,140125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,130125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,120125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,110125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,100125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,090125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
 20250512,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
 20250512,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
 20250512,140125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N

001940/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,0,3,0.00,177503075,8482,115.23,20950,21100,20750,27100,14600,20850,20927.13,7.09,0,118,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2956,10.39,0.25,12,0.06,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,21100,-1.18,20250513,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,609,N,00,N
+20250513,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,-50,5,-0.24,162354575,7754,105.34,20950,21100,20750,27100,14600,20850,20938.17,7.09,0,440,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2949,10.36,0.25,12,0.05,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,21100,-1.42,20250513,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20900,50,2,0.24,132612700,6326,85.94,20950,21100,20850,27100,14600,20850,20963.12,7.09,0,1011,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2963,10.41,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.44,18060,20250203,15.73,21100,-0.95,20250513,18060,15.73,20250203,23600,-11.44,20241213,18060,15.73,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20950,100,2,0.48,111582150,5323,72.31,20950,21100,20850,27100,14600,20850,20962.27,7.09,0,1355,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2970,10.44,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.23,18060,20250203,16.00,21100,-0.71,20250513,18060,16.00,20250203,23600,-11.23,20241213,18060,16.00,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21050,200,2,0.96,96175550,4589,62.34,20950,21100,20850,27100,14600,20850,20957.84,7.09,0,1131,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2984,10.49,0.25,12,0.03,2007.00,84443.00,23600,20241213,-10.81,18060,20250203,16.56,21100,-0.24,20250513,18060,16.56,20250203,23600,-10.81,20241213,18060,16.56,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20900,50,2,0.24,75169100,3588,48.74,20950,21050,20850,27100,14600,20850,20950.14,7.09,0,978,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2963,10.41,0.25,12,0.03,2007.00,84443.00,23600,20241213,-11.44,18060,20250203,15.73,21050,-0.71,20250513,18060,15.73,20250203,23600,-11.44,20241213,18060,15.73,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20950,100,2,0.48,57368700,2736,37.17,20950,21050,20850,27100,14600,20850,20968.09,7.09,0,1001,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2970,10.44,0.25,12,0.02,2007.00,84443.00,23600,20241213,-11.23,18060,20250203,16.00,21050,-0.48,20250513,18060,16.00,20250203,23600,-11.23,20241213,18060,16.00,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,090126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20950,100,2,0.48,7071050,337,4.58,20950,21000,20950,27100,14600,20850,20982.34,7.09,0,-5,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2970,10.44,0.25,12,0.00,2007.00,84443.00,23600,20241213,-11.23,18060,20250203,16.00,21000,-0.24,20250513,18060,16.00,20250203,23600,-11.23,20241213,18060,16.00,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
 20250512,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,350,2,1.71,151888950,7361,37.25,20550,20850,20500,26650,14350,20500,20634.14,7.08,0,-616,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2956,10.39,0.25,12,0.05,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20950,-0.48,20250424,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,665,N,00,N
 20250512,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,300,2,1.46,129834725,6300,31.88,20550,20850,20500,26650,14350,20500,20608.69,7.08,0,-617,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2949,10.36,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,20950,-0.72,20250424,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
 20250512,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20600,100,2,0.49,95054675,4617,23.37,20550,20850,20500,26650,14350,20500,20587.97,7.08,0,-387,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2920,10.26,0.24,12,0.03,2007.00,84443.00,23600,20241213,-12.71,18060,20250203,14.06,20950,-1.67,20250424,18060,14.06,20250203,23600,-12.71,20241213,18060,14.06,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N

002020/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,-100,5,-0.44,807499975,35945,84.50,22500,22800,22150,29300,15800,22550,22464.88,6.64,0,6603,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2835,1.81,0.19,12,0.28,12429.00,120681.00,31000,20250320,-27.58,12570,20241209,78.60,31000,-27.58,20250320,13650,64.47,20250203,31000,-27.58,20250320,12570,78.60,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,1210,N,00,N
+20250513,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,-300,5,-1.33,776305325,34551,81.23,22500,22800,22150,29300,15800,22550,22468.39,6.64,0,6861,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2809,1.79,0.18,12,0.27,12429.00,120681.00,31000,20250320,-28.23,12570,20241209,77.01,31000,-28.23,20250320,13650,63.00,20250203,31000,-28.23,20250320,12570,77.01,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,-100,5,-0.44,628889575,27934,65.67,22500,22800,22150,29300,15800,22550,22513.41,6.64,0,3431,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2835,1.81,0.19,12,0.22,12429.00,120681.00,31000,20250320,-27.58,12570,20241209,78.60,31000,-27.58,20250320,13650,64.47,20250203,31000,-27.58,20250320,12570,78.60,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,0,3,0.00,565564675,25114,59.04,22500,22800,22150,29300,15800,22550,22519.90,6.64,0,3505,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2847,1.81,0.19,12,0.20,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,50,2,0.22,480488375,21348,50.19,22500,22800,22150,29300,15800,22550,22507.42,6.64,0,1205,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2854,1.82,0.19,12,0.17,12429.00,120681.00,31000,20250320,-27.10,12570,20241209,79.79,31000,-27.10,20250320,13650,65.57,20250203,31000,-27.10,20250320,12570,79.79,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,50,2,0.22,333561775,14865,34.95,22500,22800,22150,29300,15800,22550,22439.41,6.64,0,486,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2854,1.82,0.19,12,0.12,12429.00,120681.00,31000,20250320,-27.10,12570,20241209,79.79,31000,-27.10,20250320,13650,65.57,20250203,31000,-27.10,20250320,12570,79.79,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,100125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-250,5,-1.11,175421075,7821,18.39,22500,22800,22200,29300,15800,22550,22429.49,6.64,0,-441,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2816,1.79,0.18,12,0.06,12429.00,120681.00,31000,20250320,-28.06,12570,20241209,77.41,31000,-28.06,20250320,13650,63.37,20250203,31000,-28.06,20250320,12570,77.41,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,0,3,0.00,12290700,546,1.28,22500,22550,22500,29300,15800,22550,22510.44,6.64,0,-108,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2847,1.81,0.19,12,0.00,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
 20250512,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,700,2,3.20,955244675,42537,113.57,22300,22800,22000,28400,15300,21850,22456.79,6.65,0,1684,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2847,1.81,0.19,12,0.34,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,630,N,00,N
 20250512,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,700,2,3.20,895201425,39877,106.47,22300,22800,22000,28400,15300,21850,22449.07,6.65,0,2252,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2847,1.81,0.19,12,0.32,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,1265,N,00,N
 20250512,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,550,2,2.52,769975025,34311,91.61,22300,22800,22000,28400,15300,21850,22441.05,6.65,0,1912,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2828,1.80,0.19,12,0.27,12429.00,120681.00,31000,20250320,-27.74,12570,20241209,78.20,31000,-27.74,20250320,13650,64.10,20250203,31000,-27.74,20250320,12570,78.20,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,1265,N,00,N

002030/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264500,1500,2,0.57,133661500,507,57.03,264500,265500,261500,341500,184500,263000,263632.15,7.85,0,-124,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5513,9.02,0.47,12,0.02,29335.00,564755.00,282000,20250415,-6.21,225000,20241219,17.56,282000,-6.21,20250415,228500,15.75,20250106,282000,-6.21,20250415,225000,17.56,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,87,N,00,N
+20250513,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264000,1000,2,0.38,55699500,212,23.85,264500,264500,261500,341500,184500,263000,262733.49,7.85,0,-80,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5502,9.00,0.47,12,0.01,29335.00,564755.00,282000,20250415,-6.38,225000,20241219,17.33,282000,-6.38,20250415,228500,15.54,20250106,282000,-6.38,20250415,225000,17.33,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,0,3,0.00,35958000,137,15.41,264500,264500,261500,341500,184500,263000,262467.15,7.85,0,-57,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5481,8.97,0.47,12,0.01,29335.00,564755.00,282000,20250415,-6.74,225000,20241219,16.89,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,130126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-500,5,-0.19,33592000,128,14.40,264500,264500,261500,341500,184500,263000,262437.50,7.85,0,-55,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5471,8.95,0.46,12,0.01,29335.00,564755.00,282000,20250415,-6.91,225000,20241219,16.67,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-500,5,-0.19,30174000,115,12.94,264500,264500,261500,341500,184500,263000,262382.61,7.85,0,-54,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5471,8.95,0.46,12,0.01,29335.00,564755.00,282000,20250415,-6.91,225000,20241219,16.67,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-500,5,-0.19,22540500,86,9.67,264500,264500,261500,341500,184500,263000,262098.84,7.85,0,-29,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5471,8.95,0.46,12,0.00,29335.00,564755.00,282000,20250415,-6.91,225000,20241219,16.67,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,100125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-1000,5,-0.38,8391000,32,3.60,264500,264500,261500,341500,184500,263000,262218.75,7.85,0,0,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5460,8.93,0.46,12,0.00,29335.00,564755.00,282000,20250415,-7.09,225000,20241219,16.44,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,090126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264000,1000,2,0.38,528500,2,0.22,264500,264500,264000,341500,184500,263000,264250.00,7.85,0,-1,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5502,9.00,0.47,12,0.00,29335.00,564755.00,282000,20250415,-6.38,225000,20241219,17.33,282000,-6.38,20250415,228500,15.54,20250106,282000,-6.38,20250415,225000,17.33,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
 20250512,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,233378500,889,88.99,263500,265000,261500,342500,184500,263500,262518.00,7.85,0,-33,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.04,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,113,N,00,N
 20250512,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,171314500,653,65.37,263500,265000,261500,342500,184500,263500,262349.92,7.85,0,-52,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.03,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
 20250512,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,166317500,634,63.46,263500,265000,261500,342500,184500,263500,262330.44,7.85,0,-35,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.03,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N

002070/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,856,-40,5,-4.46,260957779,300156,25.44,890,896,856,1164,628,896,869.30,3.03,0,-20706,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,266,-24.46,0.29,12,0.96,-35.00,2922.00,1303,20250402,-34.31,730,20241115,17.26,1303,-34.31,20250402,750,14.13,20250331,1303,-34.31,20250402,730,17.26,20241115,0.07,Y,002070,500,155 억,,944487,N,N,1,N,00,N
+20250513,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,867,-29,5,-3.24,226997589,260689,22.09,890,896,860,1164,628,896,870.63,3.03,0,-20959,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,270,-24.77,0.30,12,0.84,-35.00,2922.00,1303,20250402,-33.46,730,20241115,18.77,1303,-33.46,20250402,750,15.60,20250331,1303,-33.46,20250402,730,18.77,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,865,-31,5,-3.46,220271331,252931,21.44,890,896,860,1164,628,896,870.75,3.03,0,-17929,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,269,-24.71,0.30,12,0.81,-35.00,2922.00,1303,20250402,-33.61,730,20241115,18.49,1303,-33.61,20250402,750,15.33,20250331,1303,-33.61,20250402,730,18.49,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,873,-23,5,-2.57,200293243,229906,19.49,890,896,860,1164,628,896,871.06,3.03,0,-14009,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,272,-24.94,0.30,12,0.74,-35.00,2922.00,1303,20250402,-33.00,730,20241115,19.59,1303,-33.00,20250402,750,16.40,20250331,1303,-33.00,20250402,730,19.59,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,870,-26,5,-2.90,174022500,199793,16.93,890,896,860,1164,628,896,870.85,3.03,0,-19363,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,271,-24.86,0.30,12,0.64,-35.00,2922.00,1303,20250402,-33.23,730,20241115,19.18,1303,-33.23,20250402,750,16.00,20250331,1303,-33.23,20250402,730,19.18,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,869,-27,5,-3.01,153053009,175590,14.88,890,896,860,1164,628,896,871.47,3.03,0,-23588,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,270,-24.83,0.30,12,0.56,-35.00,2922.00,1303,20250402,-33.31,730,20241115,19.04,1303,-33.31,20250402,750,15.87,20250331,1303,-33.31,20250402,730,19.04,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,865,-31,5,-3.46,119742781,137083,11.62,890,896,860,1164,628,896,873.29,3.03,0,-18964,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,269,-24.71,0.30,12,0.44,-35.00,2922.00,1303,20250402,-33.61,730,20241115,18.49,1303,-33.61,20250402,750,15.33,20250331,1303,-33.61,20250402,730,18.49,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,881,-15,5,-1.67,21890426,24628,2.09,890,894,881,1164,628,896,888.44,3.03,0,-3015,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,274,-25.17,0.30,12,0.08,-35.00,2922.00,1303,20250402,-32.39,730,20241115,20.68,1303,-32.39,20250402,750,17.47,20250331,1303,-32.39,20250402,730,20.68,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
 20250512,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,896,70,2,8.47,1040091138,1178176,502.98,826,931,822,1073,579,826,882.79,2.32,0,225593,840,832,823,815,806,837,820,156,247,500,590,1,1,31123777,279,-25.60,0.31,12,3.79,-35.00,2922.00,1303,20250402,-31.24,730,20241115,22.74,1303,-31.24,20250402,750,19.47,20250331,1303,-31.24,20250402,730,22.74,20241115,0.07,Y,002070,500,155 억,,722837,N,N,28,N,00,N
 20250512,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,889,63,2,7.63,996918391,1129684,482.28,826,931,822,1073,579,826,882.48,2.32,0,217304,840,832,823,815,806,837,820,156,247,500,590,1,1,31123777,277,-25.40,0.30,12,3.63,-35.00,2922.00,1303,20250402,-31.77,730,20241115,21.78,1303,-31.77,20250402,750,18.53,20250331,1303,-31.77,20250402,730,21.78,20241115,0.07,Y,002070,500,155 억,,722837,N,N,0,N,00,N
 20250512,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,903,77,2,9.32,868519486,986256,421.05,826,931,822,1073,579,826,880.62,2.32,0,202610,840,832,823,815,806,837,820,156,247,500,590,1,1,31123777,281,-25.80,0.31,12,3.17,-35.00,2922.00,1303,20250402,-30.70,730,20241115,23.70,1303,-30.70,20250402,750,20.40,20250331,1303,-30.70,20250402,730,23.70,20241115,0.07,Y,002070,500,155 억,,722837,N,N,0,N,00,N

002100/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9340,10,2,0.11,126306320,13541,46.08,9280,9380,9280,12120,6540,9330,9327.70,0.99,0,-1193,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1823,10.60,0.72,12,0.07,881.00,13017.00,10770,20240701,-13.28,8500,20250407,9.88,9770,-4.40,20250328,8500,9.88,20250407,10770,-13.28,20240701,8500,9.88,20250407,0.45,Y,002100,500,108 억,,193688,N,N,54,N,00,N
+20250513,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,111950740,12004,40.85,9280,9380,9280,12120,6540,9330,9326.12,0.99,0,-1589,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1821,10.59,0.72,12,0.06,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9320,-10,5,-0.11,73582080,7890,26.85,9280,9380,9280,12120,6540,9330,9325.99,0.99,0,-591,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1820,10.58,0.72,12,0.04,881.00,13017.00,10770,20240701,-13.46,8500,20250407,9.65,9770,-4.61,20250328,8500,9.65,20250407,10770,-13.46,20240701,8500,9.65,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9320,-10,5,-0.11,64142650,6877,23.40,9280,9380,9280,12120,6540,9330,9327.13,0.99,0,-366,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1820,10.58,0.72,12,0.04,881.00,13017.00,10770,20240701,-13.46,8500,20250407,9.65,9770,-4.61,20250328,8500,9.65,20250407,10770,-13.46,20240701,8500,9.65,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,34521450,3708,12.62,9280,9350,9280,12120,6540,9330,9309.99,0.99,0,-42,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1821,10.59,0.72,12,0.02,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,110127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,23031040,2475,8.42,9280,9350,9280,12120,6540,9330,9305.47,0.99,0,-139,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1821,10.59,0.72,12,0.01,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9300,-30,5,-0.32,21333950,2293,7.80,9280,9350,9280,12120,6540,9330,9303.95,0.99,0,-85,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1816,10.56,0.71,12,0.01,881.00,13017.00,10770,20240701,-13.65,8500,20250407,9.41,9770,-4.81,20250328,8500,9.41,20250407,10770,-13.65,20240701,8500,9.41,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9280,-50,5,-0.54,204160,22,0.07,9280,9280,9280,12120,6540,9330,9280.00,0.99,0,0,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1812,10.53,0.71,12,0.00,881.00,13017.00,10770,20240701,-13.83,8500,20250407,9.18,9770,-5.02,20250328,8500,9.18,20250407,10770,-13.83,20240701,8500,9.18,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
 20250512,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,100,2,1.08,272642215,29329,133.37,9230,9330,9220,11990,6470,9230,9295.99,0.98,0,2694,9283,9256,9223,9196,9163,9240,9180,108,2760,500,6830,10,1,19522575,1821,10.59,0.72,12,0.15,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,191933,N,N,19,N,00,N
 20250512,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,100,2,1.08,255993285,27544,125.25,9230,9330,9220,11990,6470,9230,9293.98,0.98,0,2318,9283,9256,9223,9196,9163,9240,9180,108,2760,500,6830,10,1,19522575,1821,10.59,0.72,12,0.14,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,191933,N,N,27,N,00,N
 20250512,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,100,2,1.08,241512815,25990,118.18,9230,9330,9220,11990,6470,9230,9292.53,0.98,0,2371,9283,9256,9223,9196,9163,9240,9180,108,2760,500,6830,10,1,19522575,1821,10.59,0.72,12,0.13,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,191933,N,N,27,N,00,N

002140/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2860,-30,5,-1.04,489897419,170364,177.70,2905,2905,2845,3755,2025,2890,2875.59,5.48,0,-50525,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,713,17.76,0.65,12,0.68,161.00,4375.00,3800,20241016,-24.74,2330,20240909,22.75,3280,-12.80,20250311,2580,10.85,20250102,3800,-24.74,20241016,2330,22.75,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,15007,N,00,N
+20250513,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2865,-25,5,-0.87,460756149,160179,167.08,2905,2905,2845,3755,2025,2890,2876.51,5.48,0,-52799,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,715,17.80,0.65,12,0.64,161.00,4375.00,3800,20241016,-24.61,2330,20240909,22.96,3280,-12.65,20250311,2580,11.05,20250102,3800,-24.61,20241016,2330,22.96,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2845,-45,5,-1.56,424194395,147365,153.71,2905,2905,2845,3755,2025,2890,2878.53,5.48,0,-49259,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,710,17.67,0.65,12,0.59,161.00,4375.00,3800,20241016,-25.13,2330,20240909,22.10,3280,-13.26,20250311,2580,10.27,20250102,3800,-25.13,20241016,2330,22.10,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,130127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,-10,5,-0.35,256092640,88774,92.60,2905,2905,2875,3755,2025,2890,2884.77,5.48,0,-24989,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,718,17.89,0.66,12,0.36,161.00,4375.00,3800,20241016,-24.21,2330,20240909,23.61,3280,-12.20,20250311,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,-10,5,-0.35,205482820,71261,74.33,2905,2905,2875,3755,2025,2890,2883.52,5.48,0,-16020,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,718,17.89,0.66,12,0.29,161.00,4375.00,3800,20241016,-24.21,2330,20240909,23.61,3280,-12.20,20250311,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,-5,5,-0.17,155791705,54005,56.33,2905,2905,2875,3755,2025,2890,2884.76,5.48,0,-9802,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,720,17.92,0.66,12,0.22,161.00,4375.00,3800,20241016,-24.08,2330,20240909,23.82,3280,-12.04,20250311,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,100126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,-15,5,-0.52,117668975,40761,42.52,2905,2905,2875,3755,2025,2890,2886.80,5.48,0,-6373,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,717,17.86,0.66,12,0.16,161.00,4375.00,3800,20241016,-24.34,2330,20240909,23.39,3280,-12.35,20250311,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,15,2,0.52,16731305,5762,6.01,2905,2905,2900,3755,2025,2890,2903.73,5.48,0,-2679,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,724,18.04,0.66,12,0.02,161.00,4375.00,3800,20241016,-23.55,2330,20240909,24.68,3280,-11.43,20250311,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
 20250512,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,0,3,0.00,272143438,94165,84.15,2875,2925,2870,3755,2025,2890,2890.07,5.43,0,12104,2950,2920,2900,2870,2850,2910,2860,249,865,1000,1840,5,1,24939425,721,17.95,0.66,12,0.38,161.00,4375.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.52,Y,002140,1000,249 억,,1354107,N,N,4088,N,00,N
 20250512,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,0,3,0.00,202305133,69945,62.50,2875,2925,2870,3755,2025,2890,2892.35,5.43,0,15524,2950,2920,2900,2870,2850,2910,2860,249,865,1000,1840,5,1,24939425,721,17.95,0.66,12,0.28,161.00,4375.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.52,Y,002140,1000,249 억,,1354107,N,N,11581,N,00,N
 20250512,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,10,2,0.35,145533503,50276,44.93,2875,2925,2870,3755,2025,2890,2894.69,5.43,0,20851,2950,2920,2900,2870,2850,2910,2860,249,865,1000,1840,5,1,24939425,723,18.01,0.66,12,0.20,161.00,4375.00,3800,20241016,-23.68,2330,20240909,24.46,3280,-11.59,20250311,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.52,Y,002140,1000,249 억,,1354107,N,N,11581,N,00,N

002150/price/prices-20250501.csv

@@ -1,4 +1,12 @@
 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
+20250513,160126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,-10,5,-0.15,130333650,19633,39.09,6700,6700,6610,8670,4670,6670,6638.50,1.04,0,3453,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2246,-42.69,0.87,12,0.06,-156.00,7665.00,8950,20240528,-25.59,6150,20250409,8.29,7010,-4.99,20250219,6150,8.29,20250409,8950,-25.59,20240528,6150,8.29,20250409,1.16,Y,002150,500,168 억,,351465,N,N,795,N,00,N
+20250513,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,-40,5,-0.60,124007040,18682,37.20,6700,6700,6610,8670,4670,6670,6637.78,1.04,0,3278,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2236,-42.50,0.86,12,0.06,-156.00,7665.00,8950,20240528,-25.92,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,8950,-25.92,20240528,6150,7.80,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,-30,5,-0.45,113939370,17164,34.18,6700,6700,6610,8670,4670,6670,6638.28,1.04,0,4040,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2239,-42.56,0.87,12,0.05,-156.00,7665.00,8950,20240528,-25.81,6150,20250409,7.97,7010,-5.28,20250219,6150,7.97,20250409,8950,-25.81,20240528,6150,7.97,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,0,3,0.00,109903100,16556,32.97,6700,6700,6610,8670,4670,6670,6638.26,1.04,0,4302,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2249,-42.76,0.87,12,0.05,-156.00,7665.00,8950,20240528,-25.47,6150,20250409,8.46,7010,-4.85,20250219,6150,8.46,20250409,8950,-25.47,20240528,6150,8.46,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,-40,5,-0.60,106798540,16089,32.04,6700,6700,6610,8670,4670,6670,6637.98,1.04,0,4342,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2236,-42.50,0.86,12,0.05,-156.00,7665.00,8950,20240528,-25.92,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,8950,-25.92,20240528,6150,7.80,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,-30,5,-0.45,97845300,14741,29.35,6700,6700,6610,8670,4670,6670,6637.63,1.04,0,4690,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2239,-42.56,0.87,12,0.04,-156.00,7665.00,8950,20240528,-25.81,6150,20250409,7.97,7010,-5.28,20250219,6150,7.97,20250409,8950,-25.81,20240528,6150,7.97,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,100126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,-10,5,-0.15,47724970,7175,14.29,6700,6700,6630,8670,4670,6670,6651.56,1.04,0,2287,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2246,-42.69,0.87,12,0.02,-156.00,7665.00,8950,20240528,-25.59,6150,20250409,8.29,7010,-4.99,20250219,6150,8.29,20250409,8950,-25.59,20240528,6150,8.29,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,30,2,0.45,4204500,629,1.25,6700,6700,6670,8670,4670,6670,6684.42,1.04,0,-309,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2259,-42.95,0.87,12,0.00,-156.00,7665.00,8950,20240528,-25.14,6150,20250409,8.94,7010,-4.42,20250219,6150,8.94,20250409,8950,-25.14,20240528,6150,8.94,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
 20250512,160125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,170,2,2.62,332769780,50055,194.87,6560,6700,6560,8450,4550,6500,6648.08,1.02,0,6611,6660,6580,6510,6430,6360,6545,6395,169,1950,500,4940,10,1,33720000,2249,-42.76,0.87,12,0.15,-156.00,7665.00,8950,20240528,-25.47,6150,20250409,8.46,7010,-4.85,20250219,6150,8.46,20250409,8950,-25.47,20240528,6150,8.46,20250409,1.16,Y,002150,500,168 억,,343503,N,N,1505,N,00,N
 20250512,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,160,2,2.46,324981670,48884,190.31,6560,6700,6560,8450,4550,6500,6648.02,1.02,0,6252,6660,6580,6510,6430,6360,6545,6395,169,1950,500,4940,10,1,33720000,2246,-42.69,0.87,12,0.14,-156.00,7665.00,8950,20240528,-25.59,6150,20250409,8.29,7010,-4.99,20250219,6150,8.29,20250409,8950,-25.59,20240528,6150,8.29,20250409,1.16,Y,002150,500,168 억,,343503,N,N,887,N,00,N
 20250512,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,170,2,2.62,311402620,46845,182.38,6560,6700,6560,8450,4550,6500,6647.51,1.02,0,5687,6660,6580,6510,6430,6360,6545,6395,169,1950,500,4940,10,1,33720000,2249,-42.76,0.87,12,0.14,-156.00,7665.00,8950,20240528,-25.47,6150,20250409,8.46,7010,-4.85,20250219,6150,8.46,20250409,8950,-25.47,20240528,6150,8.46,20250409,1.16,Y,002150,500,168 억,,343503,N,N,887,N,00,N