Update 2025-05-02 2981 top30,price

000020/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6270,-10,5,-0.16,89623040,14308,54.38,6290,6290,6220,8160,4400,6280,6263.84,3.05,0,-489,6353,6316,6273,6236,6193,6295,6215,279,1880,1000,4640,10,1,27931470,1751,31.51,0.47,12,0.05,199.00,13427.00,9200,20240614,-31.85,5600,20250409,11.96,6680,-6.14,20250107,5600,11.96,20250409,9200,-31.85,20240614,5600,11.96,20250409,1.57,Y,000020,1000,279 억,,853244,N,N,36,N,00,N
+20250502,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,-30,5,-0.48,82316620,13141,49.95,6290,6290,6220,8160,4400,6280,6264.11,3.05,0,-276,6353,6316,6273,6236,6193,6295,6215,279,1880,1000,4640,10,1,27931470,1746,31.41,0.47,12,0.05,199.00,13427.00,9200,20240614,-32.07,5600,20250409,11.61,6680,-6.44,20250107,5600,11.61,20250409,9200,-32.07,20240614,5600,11.61,20250409,1.57,Y,000020,1000,279 억,,853244,N,N,874,N,00,N
+20250502,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6270,-10,5,-0.16,75925360,12120,46.07,6290,6290,6220,8160,4400,6280,6264.47,3.05,0,-332,6353,6316,6273,6236,6193,6295,6215,279,1880,1000,4640,10,1,27931470,1751,31.51,0.47,12,0.04,199.00,13427.00,9200,20240614,-31.85,5600,20250409,11.96,6680,-6.14,20250107,5600,11.96,20250409,9200,-31.85,20240614,5600,11.96,20250409,1.57,Y,000020,1000,279 억,,853244,N,N,874,N,00,N
+20250502,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6270,-10,5,-0.16,67615810,10795,41.03,6290,6290,6220,8160,4400,6280,6263.62,3.05,0,-370,6353,6316,6273,6236,6193,6295,6215,279,1880,1000,4640,10,1,27931470,1751,31.51,0.47,12,0.04,199.00,13427.00,9200,20240614,-31.85,5600,20250409,11.96,6680,-6.14,20250107,5600,11.96,20250409,9200,-31.85,20240614,5600,11.96,20250409,1.57,Y,000020,1000,279 억,,853244,N,N,874,N,00,N
+20250502,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,-20,5,-0.32,57947810,9251,35.16,6290,6290,6220,8160,4400,6280,6263.95,3.05,0,-1147,6353,6316,6273,6236,6193,6295,6215,279,1880,1000,4640,10,1,27931470,1749,31.46,0.47,12,0.03,199.00,13427.00,9200,20240614,-31.96,5600,20250409,11.79,6680,-6.29,20250107,5600,11.79,20250409,9200,-31.96,20240614,5600,11.79,20250409,1.57,Y,000020,1000,279 억,,853244,N,N,874,N,00,N
+20250502,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6270,-10,5,-0.16,44741760,7145,27.16,6290,6290,6220,8160,4400,6280,6261.97,3.05,0,-936,6353,6316,6273,6236,6193,6295,6215,279,1880,1000,4640,10,1,27931470,1751,31.51,0.47,12,0.03,199.00,13427.00,9200,20240614,-31.85,5600,20250409,11.96,6680,-6.14,20250107,5600,11.96,20250409,9200,-31.85,20240614,5600,11.96,20250409,1.57,Y,000020,1000,279 억,,853244,N,N,874,N,00,N
+20250502,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,-20,5,-0.32,40764510,6511,24.75,6290,6290,6220,8160,4400,6280,6260.87,3.05,0,-882,6353,6316,6273,6236,6193,6295,6215,279,1880,1000,4640,10,1,27931470,1749,31.46,0.47,12,0.02,199.00,13427.00,9200,20240614,-31.96,5600,20250409,11.79,6680,-6.29,20250107,5600,11.79,20250409,9200,-31.96,20240614,5600,11.79,20250409,1.57,Y,000020,1000,279 억,,853244,N,N,874,N,00,N
+20250502,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,10,2,0.16,119510,19,0.07,6290,6290,6290,8160,4400,6280,6290.00,3.05,0,-1,6353,6316,6273,6236,6193,6295,6215,279,1880,1000,4640,10,1,27931470,1757,31.61,0.47,12,0.00,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.57,Y,000020,1000,279 억,,853244,N,N,874,N,00,N

000040/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,462,12,2,2.67,199965559,436630,141.28,445,470,439,585,315,450,457.97,42.75,0,-48327,473,461,444,432,415,467,438,301,135,500,290,1,1,60132868,278,-2.06,0.85,12,0.73,-224.00,543.00,1212,20240430,-61.88,350,20250403,32.00,530,-12.83,20250418,350,32.00,20250403,1153,-59.93,20240502,350,32.00,20250403,0.04,Y,000040,500,300 억,,25709447,N,N,0,N,00,N
+20250502,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,460,10,2,2.22,186290236,407029,131.70,445,470,439,585,315,450,457.68,42.75,0,-53231,473,461,444,432,415,467,438,301,135,500,290,1,1,60132868,277,-2.05,0.85,12,0.68,-224.00,543.00,1212,20240430,-62.05,350,20250403,31.43,530,-13.21,20250418,350,31.43,20250403,1153,-60.10,20240502,350,31.43,20250403,0.04,Y,000040,500,300 억,,25709447,N,N,0,N,00,N
+20250502,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,461,11,2,2.44,152931931,334433,108.21,445,470,439,585,315,450,457.29,42.75,0,-36784,473,461,444,432,415,467,438,301,135,500,290,1,1,60132868,277,-2.06,0.85,12,0.56,-224.00,543.00,1212,20240430,-61.96,350,20250403,31.71,530,-13.02,20250418,350,31.71,20250403,1153,-60.02,20240502,350,31.71,20250403,0.04,Y,000040,500,300 억,,25709447,N,N,0,N,00,N
+20250502,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,460,10,2,2.22,144440058,315941,102.23,445,470,439,585,315,450,457.17,42.75,0,-34509,473,461,444,432,415,467,438,301,135,500,290,1,1,60132868,277,-2.05,0.85,12,0.53,-224.00,543.00,1212,20240430,-62.05,350,20250403,31.43,530,-13.21,20250418,350,31.43,20250403,1153,-60.10,20240502,350,31.43,20250403,0.04,Y,000040,500,300 억,,25709447,N,N,0,N,00,N
+20250502,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,454,4,2,0.89,108918372,238005,77.01,445,470,439,585,315,450,457.63,42.75,0,-24722,473,461,444,432,415,467,438,301,135,500,290,1,1,60132868,273,-2.03,0.84,12,0.40,-224.00,543.00,1212,20240430,-62.54,350,20250403,29.71,530,-14.34,20250418,350,29.71,20250403,1153,-60.62,20240502,350,29.71,20250403,0.04,Y,000040,500,300 억,,25709447,N,N,0,N,00,N
+20250502,110100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,461,11,2,2.44,74023198,161368,52.21,445,470,439,585,315,450,458.72,42.75,0,-26597,473,461,444,432,415,467,438,301,135,500,290,1,1,60132868,277,-2.06,0.85,12,0.27,-224.00,543.00,1212,20240430,-61.96,350,20250403,31.71,530,-13.02,20250418,350,31.71,20250403,1153,-60.02,20240502,350,31.71,20250403,0.04,Y,000040,500,300 억,,25709447,N,N,0,N,00,N
+20250502,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,449,-1,5,-0.22,41850883,91612,29.64,445,470,439,585,315,450,456.83,42.75,0,-20146,473,461,444,432,415,467,438,301,135,500,290,1,1,60132868,270,-2.00,0.83,12,0.15,-224.00,543.00,1212,20240430,-62.95,350,20250403,28.29,530,-15.28,20250418,350,28.29,20250403,1153,-61.06,20240502,350,28.29,20250403,0.04,Y,000040,500,300 억,,25709447,N,N,0,N,00,N
+20250502,090100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,445,-5,5,-1.11,683075,1535,0.50,445,445,445,585,315,450,445.00,42.75,0,0,473,461,444,432,415,467,438,301,135,500,290,1,1,60132868,268,-1.99,0.82,12,0.00,-224.00,543.00,1212,20240430,-63.28,350,20250403,27.14,530,-16.04,20250418,350,27.14,20250403,1153,-61.41,20240502,350,27.14,20250403,0.04,Y,000040,500,300 억,,25709447,N,N,0,N,00,N

000050/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6850,-160,5,-2.28,549184890,80190,39.04,6900,6930,6800,9110,4910,7010,6848.54,0.85,0,408,7910,7460,7170,6720,6430,7315,6575,137,2100,500,4760,10,1,27415270,1878,7.96,0.24,12,0.29,861.00,28806.00,8970,20250428,-23.63,5680,20241112,20.60,8970,-23.63,20250428,6050,13.22,20250407,8970,-23.63,20250428,5680,20.60,20241112,0.39,N,000050,500,137 억,,233395,N,N,113,N,00,N
+20250502,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6870,-140,5,-2.00,479516370,70022,34.09,6900,6930,6800,9110,4910,7010,6848.08,0.85,0,-46,7910,7460,7170,6720,6430,7315,6575,137,2100,500,4760,10,1,27415270,1883,7.98,0.24,12,0.26,861.00,28806.00,8970,20250428,-23.41,5680,20241112,20.95,8970,-23.41,20250428,6050,13.55,20250407,8970,-23.41,20250428,5680,20.95,20241112,0.39,N,000050,500,137 억,,233395,N,N,21,N,00,N
+20250502,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6840,-170,5,-2.43,410156750,59881,29.15,6900,6930,6800,9110,4910,7010,6849.53,0.85,0,63,7910,7460,7170,6720,6430,7315,6575,137,2100,500,4760,10,1,27415270,1875,7.94,0.24,12,0.22,861.00,28806.00,8970,20250428,-23.75,5680,20241112,20.42,8970,-23.75,20250428,6050,13.06,20250407,8970,-23.75,20250428,5680,20.42,20241112,0.39,N,000050,500,137 억,,233395,N,N,21,N,00,N
+20250502,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6850,-160,5,-2.28,386113580,56368,27.44,6900,6930,6800,9110,4910,7010,6849.87,0.85,0,48,7910,7460,7170,6720,6430,7315,6575,137,2100,500,4760,10,1,27415270,1878,7.96,0.24,12,0.21,861.00,28806.00,8970,20250428,-23.63,5680,20241112,20.60,8970,-23.63,20250428,6050,13.22,20250407,8970,-23.63,20250428,5680,20.60,20241112,0.39,N,000050,500,137 억,,233395,N,N,21,N,00,N
+20250502,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6835,-175,5,-2.50,349206410,50987,24.82,6900,6930,6800,9110,4910,7010,6848.93,0.85,0,50,7910,7460,7170,6720,6430,7315,6575,137,2100,500,4760,10,1,27415270,1874,7.94,0.24,12,0.19,861.00,28806.00,8970,20250428,-23.80,5680,20241112,20.33,8970,-23.80,20250428,6050,12.98,20250407,8970,-23.80,20250428,5680,20.33,20241112,0.39,N,000050,500,137 억,,233395,N,N,21,N,00,N
+20250502,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6840,-170,5,-2.43,310599955,45335,22.07,6900,6930,6800,9110,4910,7010,6851.22,0.85,0,63,7910,7460,7170,6720,6430,7315,6575,137,2100,500,4760,10,1,27415270,1875,7.94,0.24,12,0.17,861.00,28806.00,8970,20250428,-23.75,5680,20241112,20.42,8970,-23.75,20250428,6050,13.06,20250407,8970,-23.75,20250428,5680,20.42,20241112,0.39,N,000050,500,137 억,,233395,N,N,21,N,00,N
+20250502,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6850,-160,5,-2.28,229221895,33461,16.29,6900,6930,6800,9110,4910,7010,6850.42,0.85,0,-34,7910,7460,7170,6720,6430,7315,6575,137,2100,500,4760,10,1,27415270,1878,7.96,0.24,12,0.12,861.00,28806.00,8970,20250428,-23.63,5680,20241112,20.60,8970,-23.63,20250428,6050,13.22,20250407,8970,-23.63,20250428,5680,20.60,20241112,0.39,N,000050,500,137 억,,233395,N,N,21,N,00,N
+20250502,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6920,-90,5,-1.28,28637680,4150,2.02,6900,6930,6900,9110,4910,7010,6900.65,0.85,0,0,7910,7460,7170,6720,6430,7315,6575,137,2100,500,4760,10,1,27415270,1897,8.04,0.24,12,0.02,861.00,28806.00,8970,20250428,-22.85,5680,20241112,21.83,8970,-22.85,20250428,6050,14.38,20250407,8970,-22.85,20250428,5680,21.83,20241112,0.39,N,000050,500,137 억,,233395,N,N,21,N,00,N

000070/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61600,100,2,0.16,528316500,8565,101.03,61500,62200,60700,79900,43100,61500,61683.19,7.48,0,2854,62900,62200,61800,61100,60700,62000,60900,428,18400,5000,45510,100,1,8564271,5276,19.32,0.26,12,0.10,3188.00,238712.00,87900,20240923,-29.92,53600,20250407,14.93,66000,-6.67,20250107,53600,14.93,20250407,87900,-29.92,20240923,53600,14.93,20250407,0.35,Y,000070,5000,428 억,,640585,N,N,82,N,00,N
+20250502,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61700,200,2,0.33,478213600,7752,91.44,61500,62200,60700,79900,43100,61500,61689.06,7.48,0,3049,62900,62200,61800,61100,60700,62000,60900,428,18400,5000,45510,100,1,8564271,5284,19.35,0.26,12,0.09,3188.00,238712.00,87900,20240923,-29.81,53600,20250407,15.11,66000,-6.52,20250107,53600,15.11,20250407,87900,-29.81,20240923,53600,15.11,20250407,0.35,Y,000070,5000,428 억,,640585,N,N,552,N,00,N
+20250502,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61900,400,2,0.65,452452300,7335,86.52,61500,62200,60700,79900,43100,61500,61684.02,7.48,0,3012,62900,62200,61800,61100,60700,62000,60900,428,18400,5000,45510,100,1,8564271,5301,19.42,0.26,12,0.09,3188.00,238712.00,87900,20240923,-29.58,53600,20250407,15.49,66000,-6.21,20250107,53600,15.49,20250407,87900,-29.58,20240923,53600,15.49,20250407,0.35,Y,000070,5000,428 억,,640585,N,N,552,N,00,N
+20250502,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61800,300,2,0.49,400546000,6495,76.61,61500,62200,60700,79900,43100,61500,61669.90,7.48,0,2846,62900,62200,61800,61100,60700,62000,60900,428,18400,5000,45510,100,1,8564271,5293,19.39,0.26,12,0.08,3188.00,238712.00,87900,20240923,-29.69,53600,20250407,15.30,66000,-6.36,20250107,53600,15.30,20250407,87900,-29.69,20240923,53600,15.30,20250407,0.35,Y,000070,5000,428 억,,640585,N,N,552,N,00,N
+20250502,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61600,100,2,0.16,263156300,4272,50.39,61500,62200,60700,79900,43100,61500,61600.26,7.48,0,1423,62900,62200,61800,61100,60700,62000,60900,428,18400,5000,45510,100,1,8564271,5276,19.32,0.26,12,0.05,3188.00,238712.00,87900,20240923,-29.92,53600,20250407,14.93,66000,-6.67,20250107,53600,14.93,20250407,87900,-29.92,20240923,53600,14.93,20250407,0.35,Y,000070,5000,428 억,,640585,N,N,552,N,00,N
+20250502,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61700,200,2,0.33,239972300,3896,45.95,61500,62200,60700,79900,43100,61500,61594.53,7.48,0,1199,62900,62200,61800,61100,60700,62000,60900,428,18400,5000,45510,100,1,8564271,5284,19.35,0.26,12,0.05,3188.00,238712.00,87900,20240923,-29.81,53600,20250407,15.11,66000,-6.52,20250107,53600,15.11,20250407,87900,-29.81,20240923,53600,15.11,20250407,0.35,Y,000070,5000,428 억,,640585,N,N,552,N,00,N
+20250502,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61900,400,2,0.65,168188700,2734,32.25,61500,62200,60700,79900,43100,61500,61517.45,7.48,0,586,62900,62200,61800,61100,60700,62000,60900,428,18400,5000,45510,100,1,8564271,5301,19.42,0.26,12,0.03,3188.00,238712.00,87900,20240923,-29.58,53600,20250407,15.49,66000,-6.21,20250107,53600,15.49,20250407,87900,-29.58,20240923,53600,15.49,20250407,0.35,Y,000070,5000,428 억,,640585,N,N,552,N,00,N
+20250502,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62100,600,2,0.98,20495800,334,3.94,61500,62200,60700,79900,43100,61500,61364.67,7.48,0,-65,62900,62200,61800,61100,60700,62000,60900,428,18400,5000,45510,100,1,8564271,5318,19.48,0.26,12,0.00,3188.00,238712.00,87900,20240923,-29.35,53600,20250407,15.86,66000,-5.91,20250107,53600,15.86,20250407,87900,-29.35,20240923,53600,15.86,20250407,0.35,Y,000070,5000,428 억,,640585,N,N,552,N,00,N

000080/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19310,-20,5,-0.10,1324598530,68618,103.90,19270,19360,19240,25100,13540,19330,19303.95,9.01,0,-6944,19436,19382,19296,19242,19156,19410,19270,3632,5770,5000,15070,10,1,70133611,13543,14.36,1.14,12,0.10,1345.00,16889.00,22300,20240819,-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,,6318908,N,N,12508,N,00,N
+20250502,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19300,-30,5,-0.16,1066618505,55245,83.65,19270,19360,19240,25100,13540,19330,19307.06,9.01,0,-2865,19436,19382,19296,19242,19156,19410,19270,3632,5770,5000,15070,10,1,70133611,13536,14.35,1.14,12,0.08,1345.00,16889.00,22300,20240819,-13.45,18680,20250204,3.32,20000,-3.50,20250324,18680,3.32,20250204,22300,-13.45,20240819,18680,3.32,20250204,1.03,Y,000080,5000,3631 억,,6318908,N,N,10931,N,00,N
+20250502,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19320,-10,5,-0.05,924187535,47873,72.49,19270,19360,19240,25100,13540,19330,19304.98,9.01,0,-886,19436,19382,19296,19242,19156,19410,19270,3632,5770,5000,15070,10,1,70133611,13550,14.36,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.36,18680,20250204,3.43,20000,-3.40,20250324,18680,3.43,20250204,22300,-13.36,20240819,18680,3.43,20250204,1.03,Y,000080,5000,3631 억,,6318908,N,N,10931,N,00,N
+20250502,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19340,10,2,0.05,798347370,41362,62.63,19270,19360,19240,25100,13540,19330,19301.47,9.01,0,1130,19436,19382,19296,19242,19156,19410,19270,3632,5770,5000,15070,10,1,70133611,13564,14.38,1.15,12,0.06,1345.00,16889.00,22300,20240819,-13.27,18680,20250204,3.53,20000,-3.30,20250324,18680,3.53,20250204,22300,-13.27,20240819,18680,3.53,20250204,1.03,Y,000080,5000,3631 억,,6318908,N,N,10931,N,00,N
+20250502,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19320,-10,5,-0.05,581621765,30150,45.65,19270,19350,19240,25100,13540,19330,19290.94,9.01,0,-539,19436,19382,19296,19242,19156,19410,19270,3632,5770,5000,15070,10,1,70133611,13550,14.36,1.14,12,0.04,1345.00,16889.00,22300,20240819,-13.36,18680,20250204,3.43,20000,-3.40,20250324,18680,3.43,20250204,22300,-13.36,20240819,18680,3.43,20250204,1.03,Y,000080,5000,3631 억,,6318908,N,N,10931,N,00,N
+20250502,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,-40,5,-0.21,426758645,22136,33.52,19270,19330,19240,25100,13540,19330,19278.94,9.01,0,-2859,19436,19382,19296,19242,19156,19410,19270,3632,5770,5000,15070,10,1,70133611,13529,14.34,1.14,12,0.03,1345.00,16889.00,22300,20240819,-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,,6318908,N,N,10931,N,00,N
+20250502,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-60,5,-0.31,277404475,14392,21.79,19270,19330,19240,25100,13540,19330,19274.91,9.01,0,-701,19436,19382,19296,19242,19156,19410,19270,3632,5770,5000,15070,10,1,70133611,13515,14.33,1.14,12,0.02,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.03,Y,000080,5000,3631 억,,6318908,N,N,10931,N,00,N
+20250502,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-50,5,-0.26,18885860,980,1.48,19270,19320,19260,25100,13540,19330,19271.29,9.01,0,146,19436,19382,19296,19242,19156,19410,19270,3632,5770,5000,15070,10,1,70133611,13522,14.33,1.14,12,0.00,1345.00,16889.00,22300,20240819,-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,,6318908,N,N,10931,N,00,N

000100/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113500,-300,5,-0.26,19031350900,167264,63.07,113300,114500,112800,147900,79700,113800,113781.35,18.34,0,18942,117000,115400,113800,112200,110600,114600,111400,802,34100,1000,84210,100,1,80209064,91037,130.61,3.98,12,0.21,869.00,28505.00,166900,20241015,-32.00,68400,20240530,65.94,140700,-19.33,20250207,100400,13.05,20250409,166900,-32.00,20241015,68400,65.94,20240530,2.12,Y,000100,1000,802 억,,14712193,N,N,16082,N,00,N
+20250502,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113700,-100,5,-0.09,16101247150,141444,53.33,113300,114500,112800,147900,79700,113800,113834.78,18.34,0,11982,117000,115400,113800,112200,110600,114600,111400,802,34100,1000,84210,100,1,80209064,91198,130.84,3.99,12,0.18,869.00,28505.00,166900,20241015,-31.88,68400,20240530,66.23,140700,-19.19,20250207,100400,13.25,20250409,166900,-31.88,20241015,68400,66.23,20240530,2.12,Y,000100,1000,802 억,,14712193,N,N,44096,N,00,N
+20250502,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114050,250,2,0.22,14140766150,124223,46.84,113300,114500,112800,147900,79700,113800,113833.72,18.34,0,5599,117000,115400,113800,112200,110600,114600,111400,802,34100,1000,84210,100,1,80209064,91478,131.24,4.00,12,0.15,869.00,28505.00,166900,20241015,-31.67,68400,20240530,66.74,140700,-18.94,20250207,100400,13.60,20250409,166900,-31.67,20241015,68400,66.74,20240530,2.12,Y,000100,1000,802 억,,14712193,N,N,44096,N,00,N
+20250502,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113700,-100,5,-0.09,11500034600,101049,38.10,113300,114500,112800,147900,79700,113800,113806.52,18.34,0,-1015,117000,115400,113800,112200,110600,114600,111400,802,34100,1000,84210,100,1,80209064,91198,130.84,3.99,12,0.13,869.00,28505.00,166900,20241015,-31.88,68400,20240530,66.23,140700,-19.19,20250207,100400,13.25,20250409,166900,-31.88,20241015,68400,66.23,20240530,2.12,Y,000100,1000,802 억,,14712193,N,N,44096,N,00,N
+20250502,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113600,-200,5,-0.18,10327822850,90732,34.21,113300,114500,112800,147900,79700,113800,113827.79,18.34,0,1586,117000,115400,113800,112200,110600,114600,111400,802,34100,1000,84210,100,1,80209064,91117,130.72,3.99,12,0.11,869.00,28505.00,166900,20241015,-31.94,68400,20240530,66.08,140700,-19.26,20250207,100400,13.15,20250409,166900,-31.94,20241015,68400,66.08,20240530,2.12,Y,000100,1000,802 억,,14712193,N,N,44096,N,00,N
+20250502,110101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113500,-300,5,-0.26,9062324300,79601,30.01,113300,114500,112800,147900,79700,113800,113846.86,18.34,0,4809,117000,115400,113800,112200,110600,114600,111400,802,34100,1000,84210,100,1,80209064,91037,130.61,3.98,12,0.10,869.00,28505.00,166900,20241015,-32.00,68400,20240530,65.94,140700,-19.33,20250207,100400,13.05,20250409,166900,-32.00,20241015,68400,65.94,20240530,2.12,Y,000100,1000,802 억,,14712193,N,N,44096,N,00,N
+20250502,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113900,100,2,0.09,6250275050,54893,20.70,113300,114500,112800,147900,79700,113800,113862.88,18.34,0,3868,117000,115400,113800,112200,110600,114600,111400,802,34100,1000,84210,100,1,80209064,91358,131.07,4.00,12,0.07,869.00,28505.00,166900,20241015,-31.76,68400,20240530,66.52,140700,-19.05,20250207,100400,13.45,20250409,166900,-31.76,20241015,68400,66.52,20240530,2.12,Y,000100,1000,802 억,,14712193,N,N,44096,N,00,N
+20250502,090101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,112900,-900,5,-0.79,637636600,5634,2.12,113300,113400,112800,147900,79700,113800,113176.54,18.34,0,-2062,117000,115400,113800,112200,110600,114600,111400,802,34100,1000,84210,100,1,80209064,90556,129.92,3.96,12,0.01,869.00,28505.00,166900,20241015,-32.35,68400,20240530,65.06,140700,-19.76,20250207,100400,12.45,20250409,166900,-32.35,20241015,68400,65.06,20240530,2.12,Y,000100,1000,802 억,,14712193,N,N,44096,N,00,N

000120/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81900,-1300,5,-1.56,4101795300,49850,107.69,83200,83300,81900,108100,58300,83200,82282.75,14.20,0,-5669,83866,83532,82966,82632,82066,83700,82800,1141,24900,5000,63230,100,1,22812344,18683,7.52,0.44,12,0.22,10893.00,185424.00,131000,20240509,-37.48,76800,20241115,6.64,98500,-16.85,20250219,77500,5.68,20250203,131000,-37.48,20240509,76800,6.64,20241115,0.30,Y,000120,5000,1140 억,,3238445,N,N,2976,N,00,N
+20250502,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82100,-1100,5,-1.32,3439404200,41769,90.24,83200,83300,82000,108100,58300,83200,82343.47,14.20,0,-3436,83866,83532,82966,82632,82066,83700,82800,1141,24900,5000,63230,100,1,22812344,18729,7.54,0.44,12,0.18,10893.00,185424.00,131000,20240509,-37.33,76800,20241115,6.90,98500,-16.65,20250219,77500,5.94,20250203,131000,-37.33,20240509,76800,6.90,20241115,0.30,Y,000120,5000,1140 억,,3238445,N,N,6651,N,00,N
+20250502,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82200,-1000,5,-1.20,2613918250,31726,68.54,83200,83300,82000,108100,58300,83200,82390.41,14.20,0,-3246,83866,83532,82966,82632,82066,83700,82800,1141,24900,5000,63230,100,1,22812344,18752,7.55,0.44,12,0.14,10893.00,185424.00,131000,20240509,-37.25,76800,20241115,7.03,98500,-16.55,20250219,77500,6.06,20250203,131000,-37.25,20240509,76800,7.03,20241115,0.30,Y,000120,5000,1140 억,,3238445,N,N,6651,N,00,N
+20250502,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82700,-500,5,-0.60,1755111200,21299,46.01,83200,83300,82000,108100,58300,83200,82403.46,14.20,0,-1965,83866,83532,82966,82632,82066,83700,82800,1141,24900,5000,63230,100,1,22812344,18866,7.59,0.45,12,0.09,10893.00,185424.00,131000,20240509,-36.87,76800,20241115,7.68,98500,-16.04,20250219,77500,6.71,20250203,131000,-36.87,20240509,76800,7.68,20241115,0.30,Y,000120,5000,1140 억,,3238445,N,N,6651,N,00,N
+20250502,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82600,-600,5,-0.72,1593585750,19344,41.79,83200,83300,82000,108100,58300,83200,82381.40,14.20,0,-1603,83866,83532,82966,82632,82066,83700,82800,1141,24900,5000,63230,100,1,22812344,18843,7.58,0.45,12,0.08,10893.00,185424.00,131000,20240509,-36.95,76800,20241115,7.55,98500,-16.14,20250219,77500,6.58,20250203,131000,-36.95,20240509,76800,7.55,20241115,0.30,Y,000120,5000,1140 억,,3238445,N,N,6651,N,00,N
+20250502,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82500,-700,5,-0.84,1353771600,16442,35.52,83200,83300,82000,108100,58300,83200,82336.19,14.20,0,-1942,83866,83532,82966,82632,82066,83700,82800,1141,24900,5000,63230,100,1,22812344,18820,7.57,0.44,12,0.07,10893.00,185424.00,131000,20240509,-37.02,76800,20241115,7.42,98500,-16.24,20250219,77500,6.45,20250203,131000,-37.02,20240509,76800,7.42,20241115,0.30,Y,000120,5000,1140 억,,3238445,N,N,6651,N,00,N
+20250502,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82400,-800,5,-0.96,1115182350,13548,29.27,83200,83300,82000,108100,58300,83200,82313.43,14.20,0,-1698,83866,83532,82966,82632,82066,83700,82800,1141,24900,5000,63230,100,1,22812344,18797,7.56,0.44,12,0.06,10893.00,185424.00,131000,20240509,-37.10,76800,20241115,7.29,98500,-16.35,20250219,77500,6.32,20250203,131000,-37.10,20240509,76800,7.29,20241115,0.30,Y,000120,5000,1140 억,,3238445,N,N,6651,N,00,N
+20250502,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83000,-200,5,-0.24,33931300,408,0.88,83200,83300,83000,108100,58300,83200,83164.95,14.20,0,-27,83866,83532,82966,82632,82066,83700,82800,1141,24900,5000,63230,100,1,22812344,18934,7.62,0.45,12,0.00,10893.00,185424.00,131000,20240509,-36.64,76800,20241115,8.07,98500,-15.74,20250219,77500,7.10,20250203,131000,-36.64,20240509,76800,8.07,20241115,0.30,Y,000120,5000,1140 억,,3238445,N,N,6651,N,00,N

000140/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,46334805,5433,52.33,8530,8550,8500,11080,5980,8530,8528.40,7.18,0,-1028,8576,8552,8506,8482,8436,8565,8495,1160,2550,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.20,Y,000140,5000,1160 억,,1666888,N,N,106,N,00,N
+20250502,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,45083725,5286,50.91,8530,8550,8500,11080,5980,8530,8528.89,7.18,0,-1029,8576,8552,8506,8482,8436,8565,8495,1160,2550,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.20,Y,000140,5000,1160 억,,1666888,N,N,105,N,00,N
+20250502,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,0,3,0.00,38088525,4465,43.00,8530,8550,8500,11080,5980,8530,8530.46,7.18,0,-509,8576,8552,8506,8482,8436,8565,8495,1160,2550,5000,6310,10,1,23206765,1980,4.54,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.45,8150,20250409,4.66,9210,-7.38,20250103,8150,4.66,20250409,10210,-16.45,20241028,8150,4.66,20250409,0.20,Y,000140,5000,1160 억,,1666888,N,N,105,N,00,N
+20250502,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8540,10,2,0.12,33158105,3887,37.44,8530,8550,8500,11080,5980,8530,8530.51,7.18,0,-501,8576,8552,8506,8482,8436,8565,8495,1160,2550,5000,6310,10,1,23206765,1982,4.55,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.36,8150,20250409,4.79,9210,-7.27,20250103,8150,4.79,20250409,10210,-16.36,20241028,8150,4.79,20250409,0.20,Y,000140,5000,1160 억,,1666888,N,N,105,N,00,N
+20250502,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,0,3,0.00,26991835,3165,30.48,8530,8550,8500,11080,5980,8530,8528.23,7.18,0,-78,8576,8552,8506,8482,8436,8565,8495,1160,2550,5000,6310,10,1,23206765,1980,4.54,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.45,8150,20250409,4.66,9210,-7.38,20250103,8150,4.66,20250409,10210,-16.45,20241028,8150,4.66,20250409,0.20,Y,000140,5000,1160 억,,1666888,N,N,105,N,00,N
+20250502,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,0,3,0.00,16701105,1958,18.86,8530,8550,8500,11080,5980,8530,8529.68,7.18,0,93,8576,8552,8506,8482,8436,8565,8495,1160,2550,5000,6310,10,1,23206765,1980,4.54,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.45,8150,20250409,4.66,9210,-7.38,20250103,8150,4.66,20250409,10210,-16.45,20241028,8150,4.66,20250409,0.20,Y,000140,5000,1160 억,,1666888,N,N,105,N,00,N
+20250502,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,0,3,0.00,8119135,953,9.18,8530,8540,8500,11080,5980,8530,8519.55,7.18,0,59,8576,8552,8506,8482,8436,8565,8495,1160,2550,5000,6310,10,1,23206765,1980,4.54,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.45,8150,20250409,4.66,9210,-7.38,20250103,8150,4.66,20250409,10210,-16.45,20241028,8150,4.66,20250409,0.20,Y,000140,5000,1160 억,,1666888,N,N,105,N,00,N
+20250502,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,0,3,0.00,827410,97,0.93,8530,8530,8530,11080,5980,8530,8530.00,7.18,0,0,8576,8552,8506,8482,8436,8565,8495,1160,2550,5000,6310,10,1,23206765,1980,4.54,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.45,8150,20250409,4.66,9210,-7.38,20250103,8150,4.66,20250409,10210,-16.45,20241028,8150,4.66,20250409,0.20,Y,000140,5000,1160 억,,1666888,N,N,105,N,00,N

000150/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,333500,30000,2,9.88,152902634750,461378,263.23,328500,340000,317000,394500,212500,303500,331404.22,10.85,0,165756,324500,314000,306500,296000,288500,310250,292250,993,91000,5000,212450,500,1,16523835,55107,-31.58,4.29,12,2.79,-10562.00,77764.00,386000,20250226,-13.60,122000,20240805,173.36,386000,-13.60,20250226,236500,41.01,20250407,386000,-13.60,20250226,122000,173.36,20240805,1.21,Y,000150,5000,992 억,,1792051,N,N,8219,N,00,N
+20250502,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,331500,28000,2,9.23,143900554750,434263,247.76,328500,340000,317000,394500,212500,303500,331367.29,10.85,0,151560,324500,314000,306500,296000,288500,310250,292250,993,91000,5000,212450,500,1,16523835,54777,-31.39,4.26,12,2.63,-10562.00,77764.00,386000,20250226,-14.12,122000,20240805,171.72,386000,-14.12,20250226,236500,40.17,20250407,386000,-14.12,20250226,122000,171.72,20240805,1.21,Y,000150,5000,992 억,,1792051,N,N,14999,N,00,N
+20250502,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,336500,33000,2,10.87,131905380000,398299,227.24,328500,340000,317000,394500,212500,303500,331171.76,10.85,0,146002,324500,314000,306500,296000,288500,310250,292250,993,91000,5000,212450,500,1,16523835,55603,-31.86,4.33,12,2.41,-10562.00,77764.00,386000,20250226,-12.82,122000,20240805,175.82,386000,-12.82,20250226,236500,42.28,20250407,386000,-12.82,20250226,122000,175.82,20240805,1.21,Y,000150,5000,992 억,,1792051,N,N,14999,N,00,N
+20250502,130102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,334000,30500,2,10.05,121559791250,367373,209.60,328500,340000,317000,394500,212500,303500,330889.29,10.85,0,138284,324500,314000,306500,296000,288500,310250,292250,993,91000,5000,212450,500,1,16523835,55190,-31.62,4.30,12,2.22,-10562.00,77764.00,386000,20250226,-13.47,122000,20240805,173.77,386000,-13.47,20250226,236500,41.23,20250407,386000,-13.47,20250226,122000,173.77,20240805,1.21,Y,000150,5000,992 억,,1792051,N,N,14999,N,00,N
+20250502,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,335500,32000,2,10.54,111223025750,336530,192.00,328500,340000,317000,394500,212500,303500,330499.59,10.85,0,128746,324500,314000,306500,296000,288500,310250,292250,993,91000,5000,212450,500,1,16523835,55437,-31.76,4.31,12,2.04,-10562.00,77764.00,386000,20250226,-13.08,122000,20240805,175.00,386000,-13.08,20250226,236500,41.86,20250407,386000,-13.08,20250226,122000,175.00,20240805,1.21,Y,000150,5000,992 억,,1792051,N,N,14999,N,00,N
+20250502,110102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,334000,30500,2,10.05,102399616500,310198,176.98,328500,340000,317000,394500,212500,303500,330110.50,10.85,0,120056,324500,314000,306500,296000,288500,310250,292250,993,91000,5000,212450,500,1,16523835,55190,-31.62,4.30,12,1.88,-10562.00,77764.00,386000,20250226,-13.47,122000,20240805,173.77,386000,-13.47,20250226,236500,41.23,20250407,386000,-13.47,20250226,122000,173.77,20240805,1.21,Y,000150,5000,992 억,,1792051,N,N,14999,N,00,N
+20250502,100102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,331000,27500,2,9.06,83556546500,253675,144.73,328500,340000,317000,394500,212500,303500,329384.24,10.85,0,100525,324500,314000,306500,296000,288500,310250,292250,993,91000,5000,212450,500,1,16523835,54694,-31.34,4.26,12,1.54,-10562.00,77764.00,386000,20250226,-14.25,122000,20240805,171.31,386000,-14.25,20250226,236500,39.96,20250407,386000,-14.25,20250226,122000,171.31,20240805,1.21,Y,000150,5000,992 억,,1792051,N,N,14999,N,00,N
+20250502,090102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,324000,20500,2,6.75,9353127750,28530,16.28,328500,340000,317000,394500,212500,303500,327834.83,10.85,0,10379,324500,314000,306500,296000,288500,310250,292250,993,91000,5000,212450,500,1,16523835,53537,-30.68,4.17,12,0.17,-10562.00,77764.00,386000,20250226,-16.06,122000,20240805,165.57,386000,-16.06,20250226,236500,37.00,20250407,386000,-16.06,20250226,122000,165.57,20240805,1.21,Y,000150,5000,992 억,,1792051,N,N,14999,N,00,N

000180/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1326,-13,5,-0.97,46068687,34698,169.76,1338,1370,1316,1740,938,1339,1327.70,1.63,0,2937,1392,1365,1352,1325,1312,1359,1319,360,401,500,930,1,1,69751600,925,-26.00,0.16,12,0.05,-51.00,8292.00,2005,20240430,-33.87,1121,20241210,18.29,1538,-13.78,20250113,1159,14.41,20250409,1996,-33.57,20240502,1121,18.29,20241210,0.63,Y,000180,500,360 억,,1135340,N,N,296,N,00,N
+20250502,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1317,-22,5,-1.64,42601741,32078,156.94,1338,1370,1316,1740,938,1339,1328.07,1.63,0,3087,1392,1365,1352,1325,1312,1359,1319,360,401,500,930,1,1,69751600,919,-25.82,0.16,12,0.05,-51.00,8292.00,2005,20240430,-34.31,1121,20241210,17.48,1538,-14.37,20250113,1159,13.63,20250409,1996,-34.02,20240502,1121,17.48,20241210,0.63,Y,000180,500,360 억,,1135340,N,N,56,N,00,N
+20250502,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1319,-20,5,-1.49,36055239,27113,132.65,1338,1370,1319,1740,938,1339,1329.81,1.63,0,2123,1392,1365,1352,1325,1312,1359,1319,360,401,500,930,1,1,69751600,920,-25.86,0.16,12,0.04,-51.00,8292.00,2005,20240430,-34.21,1121,20241210,17.66,1538,-14.24,20250113,1159,13.81,20250409,1996,-33.92,20240502,1121,17.66,20241210,0.63,Y,000180,500,360 억,,1135340,N,N,56,N,00,N
+20250502,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1329,-10,5,-0.75,31297529,23513,115.03,1338,1370,1323,1740,938,1339,1331.07,1.63,0,1896,1392,1365,1352,1325,1312,1359,1319,360,401,500,930,1,1,69751600,927,-26.06,0.16,12,0.03,-51.00,8292.00,2005,20240430,-33.72,1121,20241210,18.55,1538,-13.59,20250113,1159,14.67,20250409,1996,-33.42,20240502,1121,18.55,20241210,0.63,Y,000180,500,360 억,,1135340,N,N,56,N,00,N
+20250502,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1325,-14,5,-1.05,25951681,19479,95.30,1338,1370,1323,1740,938,1339,1332.29,1.63,0,1644,1392,1365,1352,1325,1312,1359,1319,360,401,500,930,1,1,69751600,924,-25.98,0.16,12,0.03,-51.00,8292.00,2005,20240430,-33.92,1121,20241210,18.20,1538,-13.85,20250113,1159,14.32,20250409,1996,-33.62,20240502,1121,18.20,20241210,0.63,Y,000180,500,360 억,,1135340,N,N,56,N,00,N
+20250502,110102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1337,-2,5,-0.15,16877335,12635,61.82,1338,1370,1325,1740,938,1339,1335.76,1.63,0,769,1392,1365,1352,1325,1312,1359,1319,360,401,500,930,1,1,69751600,933,-26.22,0.16,12,0.02,-51.00,8292.00,2005,20240430,-33.32,1121,20241210,19.27,1538,-13.07,20250113,1159,15.36,20250409,1996,-33.02,20240502,1121,19.27,20241210,0.63,Y,000180,500,360 억,,1135340,N,N,56,N,00,N
+20250502,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1338,-1,5,-0.07,6774374,5031,24.61,1338,1370,1335,1740,938,1339,1346.53,1.63,0,47,1392,1365,1352,1325,1312,1359,1319,360,401,500,930,1,1,69751600,933,-26.24,0.16,12,0.01,-51.00,8292.00,2005,20240430,-33.27,1121,20241210,19.36,1538,-13.00,20250113,1159,15.44,20250409,1996,-32.97,20240502,1121,19.36,20241210,0.63,Y,000180,500,360 억,,1135340,N,N,56,N,00,N
+20250502,090102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1338,-1,5,-0.07,8028,6,0.03,1338,1338,1338,1740,938,1339,1338.00,1.63,0,0,1392,1365,1352,1325,1312,1359,1319,360,401,500,930,1,1,69751600,933,-26.24,0.16,12,0.00,-51.00,8292.00,2005,20240430,-33.27,1121,20241210,19.36,1538,-13.00,20250113,1159,15.44,20250409,1996,-32.97,20240502,1121,19.36,20241210,0.63,Y,000180,500,360 억,,1135340,N,N,56,N,00,N

000210/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32350,-150,5,-0.46,715520575,22088,58.76,32150,32700,32000,42250,22750,32500,32394.09,14.47,0,-10017,33933,33216,32233,31516,30533,33575,31875,1283,9750,5000,22750,50,1,20955884,6779,8.20,0.18,12,0.11,3947.00,181444.00,62000,20240604,-47.82,27900,20250409,15.95,37100,-12.80,20250312,27900,15.95,20250409,62000,-47.82,20240604,27900,15.95,20250409,0.55,Y,000210,5000,1282 억,,3032637,N,N,173,N,00,N
+20250502,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32500,0,3,0.00,632707725,19529,51.95,32150,32700,32000,42250,22750,32500,32398.37,14.47,0,-9722,33933,33216,32233,31516,30533,33575,31875,1283,9750,5000,22750,50,1,20955884,6811,8.23,0.18,12,0.09,3947.00,181444.00,62000,20240604,-47.58,27900,20250409,16.49,37100,-12.40,20250312,27900,16.49,20250409,62000,-47.58,20240604,27900,16.49,20250409,0.55,Y,000210,5000,1282 억,,3032637,N,N,1371,N,00,N
+20250502,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32650,150,2,0.46,567618575,17528,46.63,32150,32700,32000,42250,22750,32500,32383.53,14.47,0,-8482,33933,33216,32233,31516,30533,33575,31875,1283,9750,5000,22750,50,1,20955884,6842,8.27,0.18,12,0.08,3947.00,181444.00,62000,20240604,-47.34,27900,20250409,17.03,37100,-11.99,20250312,27900,17.03,20250409,62000,-47.34,20240604,27900,17.03,20250409,0.55,Y,000210,5000,1282 억,,3032637,N,N,1371,N,00,N
+20250502,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32400,-100,5,-0.31,331385225,10274,27.33,32150,32450,32000,42250,22750,32500,32254.74,14.47,0,-4239,33933,33216,32233,31516,30533,33575,31875,1283,9750,5000,22750,50,1,20955884,6790,8.21,0.18,12,0.05,3947.00,181444.00,62000,20240604,-47.74,27900,20250409,16.13,37100,-12.67,20250312,27900,16.13,20250409,62000,-47.74,20240604,27900,16.13,20250409,0.55,Y,000210,5000,1282 억,,3032637,N,N,1371,N,00,N
+20250502,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32350,-150,5,-0.46,273997325,8501,22.61,32150,32450,32000,42250,22750,32500,32231.19,14.47,0,-2912,33933,33216,32233,31516,30533,33575,31875,1283,9750,5000,22750,50,1,20955884,6779,8.20,0.18,12,0.04,3947.00,181444.00,62000,20240604,-47.82,27900,20250409,15.95,37100,-12.80,20250312,27900,15.95,20250409,62000,-47.82,20240604,27900,15.95,20250409,0.55,Y,000210,5000,1282 억,,3032637,N,N,1371,N,00,N
+20250502,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32250,-250,5,-0.77,210233725,6524,17.35,32150,32450,32000,42250,22750,32500,32224.67,14.47,0,-1788,33933,33216,32233,31516,30533,33575,31875,1283,9750,5000,22750,50,1,20955884,6758,8.17,0.18,12,0.03,3947.00,181444.00,62000,20240604,-47.98,27900,20250409,15.59,37100,-13.07,20250312,27900,15.59,20250409,62000,-47.98,20240604,27900,15.59,20250409,0.55,Y,000210,5000,1282 억,,3032637,N,N,1371,N,00,N
+20250502,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32300,-200,5,-0.62,127239100,3952,10.51,32150,32450,32000,42250,22750,32500,32196.13,14.47,0,-1049,33933,33216,32233,31516,30533,33575,31875,1283,9750,5000,22750,50,1,20955884,6769,8.18,0.18,12,0.02,3947.00,181444.00,62000,20240604,-47.90,27900,20250409,15.77,37100,-12.94,20250312,27900,15.77,20250409,62000,-47.90,20240604,27900,15.77,20250409,0.55,Y,000210,5000,1282 억,,3032637,N,N,1371,N,00,N
+20250502,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32350,-150,5,-0.46,9012500,280,0.74,32150,32400,32150,42250,22750,32500,32187.50,14.47,0,52,33933,33216,32233,31516,30533,33575,31875,1283,9750,5000,22750,50,1,20955884,6779,8.20,0.18,12,0.00,3947.00,181444.00,62000,20240604,-47.82,27900,20250409,15.95,37100,-12.80,20250312,27900,15.95,20250409,62000,-47.82,20240604,27900,15.95,20250409,0.55,Y,000210,5000,1282 억,,3032637,N,N,1371,N,00,N

000220/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,75,2,1.62,271268685,57939,166.26,4625,4720,4605,6010,3240,4625,4681.97,1.70,0,17404,4715,4670,4630,4585,4545,4692,4607,176,1385,1000,3330,5,1,17032351,801,10.59,0.70,12,0.34,444.00,6676.00,5590,20240516,-15.92,3900,20241114,20.51,5100,-7.84,20250110,4050,16.05,20250409,5590,-15.92,20240516,3900,20.51,20241114,2.22,Y,000220,1000,176 억,,289651,N,N,43,N,00,N
+20250502,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4715,90,2,1.95,252039780,53852,154.53,4625,4720,4605,6010,3240,4625,4680.23,1.70,0,15990,4715,4670,4630,4585,4545,4692,4607,176,1385,1000,3330,5,1,17032351,803,10.62,0.71,12,0.32,444.00,6676.00,5590,20240516,-15.65,3900,20241114,20.90,5100,-7.55,20250110,4050,16.42,20250409,5590,-15.65,20240516,3900,20.90,20241114,2.22,Y,000220,1000,176 억,,289651,N,N,1014,N,00,N
+20250502,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4680,55,2,1.19,186206810,39835,114.31,4625,4710,4605,6010,3240,4625,4674.45,1.70,0,9154,4715,4670,4630,4585,4545,4692,4607,176,1385,1000,3330,5,1,17032351,797,10.54,0.70,12,0.23,444.00,6676.00,5590,20240516,-16.28,3900,20241114,20.00,5100,-8.24,20250110,4050,15.56,20250409,5590,-16.28,20240516,3900,20.00,20241114,2.22,Y,000220,1000,176 억,,289651,N,N,1014,N,00,N
+20250502,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,80,2,1.73,181331940,38794,111.32,4625,4710,4605,6010,3240,4625,4674.23,1.70,0,9180,4715,4670,4630,4585,4545,4692,4607,176,1385,1000,3330,5,1,17032351,801,10.60,0.70,12,0.23,444.00,6676.00,5590,20240516,-15.83,3900,20241114,20.64,5100,-7.75,20250110,4050,16.17,20250409,5590,-15.83,20240516,3900,20.64,20241114,2.22,Y,000220,1000,176 억,,289651,N,N,1014,N,00,N
+20250502,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4695,70,2,1.51,155219710,33221,95.33,4625,4710,4605,6010,3240,4625,4672.34,1.70,0,6269,4715,4670,4630,4585,4545,4692,4607,176,1385,1000,3330,5,1,17032351,800,10.57,0.70,12,0.20,444.00,6676.00,5590,20240516,-16.01,3900,20241114,20.38,5100,-7.94,20250110,4050,15.93,20250409,5590,-16.01,20240516,3900,20.38,20241114,2.22,Y,000220,1000,176 억,,289651,N,N,1014,N,00,N
+20250502,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,80,2,1.73,135995650,29131,83.59,4625,4710,4605,6010,3240,4625,4668.42,1.70,0,7545,4715,4670,4630,4585,4545,4692,4607,176,1385,1000,3330,5,1,17032351,801,10.60,0.70,12,0.17,444.00,6676.00,5590,20240516,-15.83,3900,20241114,20.64,5100,-7.75,20250110,4050,16.17,20250409,5590,-15.83,20240516,3900,20.64,20241114,2.22,Y,000220,1000,176 억,,289651,N,N,1014,N,00,N
+20250502,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4655,30,2,0.65,69222565,14862,42.65,4625,4680,4605,6010,3240,4625,4657.69,1.70,0,-51,4715,4670,4630,4585,4545,4692,4607,176,1385,1000,3330,5,1,17032351,793,10.48,0.70,12,0.09,444.00,6676.00,5590,20240516,-16.73,3900,20241114,19.36,5100,-8.73,20250110,4050,14.94,20250409,5590,-16.73,20240516,3900,19.36,20241114,2.22,Y,000220,1000,176 억,,289651,N,N,1014,N,00,N
+20250502,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,5,2,0.11,527455,114,0.33,4625,4630,4625,6010,3240,4625,4626.80,1.70,0,27,4715,4670,4630,4585,4545,4692,4607,176,1385,1000,3330,5,1,17032351,789,10.43,0.69,12,0.00,444.00,6676.00,5590,20240516,-17.17,3900,20241114,18.72,5100,-9.22,20250110,4050,14.32,20250409,5590,-17.17,20240516,3900,18.72,20241114,2.22,Y,000220,1000,176 억,,289651,N,N,1014,N,00,N

000230/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6260,20,2,0.32,120137660,19229,117.09,6150,6340,6150,8110,4370,6240,6247.73,1.64,0,-1030,6546,6392,6296,6142,6046,6345,6095,115,1870,1000,4360,10,1,11540400,722,1.15,0.54,12,0.17,5462.00,11666.00,12220,20240820,-48.77,5470,20241210,14.44,8500,-26.35,20250102,5750,8.87,20250311,12220,-48.77,20240820,5470,14.44,20241210,0.02,Y,000230,1000,115 억,,188916,N,N,29,N,00,N
+20250502,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6260,20,2,0.32,110217140,17640,107.41,6150,6340,6150,8110,4370,6240,6248.14,1.64,0,-988,6546,6392,6296,6142,6046,6345,6095,115,1870,1000,4360,10,1,11540400,722,1.15,0.54,12,0.15,5462.00,11666.00,12220,20240820,-48.77,5470,20241210,14.44,8500,-26.35,20250102,5750,8.87,20250311,12220,-48.77,20240820,5470,14.44,20241210,0.02,Y,000230,1000,115 억,,188916,N,N,44,N,00,N
+20250502,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6260,20,2,0.32,92518170,14806,90.15,6150,6340,6150,8110,4370,6240,6248.69,1.64,0,-1163,6546,6392,6296,6142,6046,6345,6095,115,1870,1000,4360,10,1,11540400,722,1.15,0.54,12,0.13,5462.00,11666.00,12220,20240820,-48.77,5470,20241210,14.44,8500,-26.35,20250102,5750,8.87,20250311,12220,-48.77,20240820,5470,14.44,20241210,0.02,Y,000230,1000,115 억,,188916,N,N,44,N,00,N
+20250502,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6240,0,3,0.00,86666410,13870,84.45,6150,6340,6150,8110,4370,6240,6248.48,1.64,0,-875,6546,6392,6296,6142,6046,6345,6095,115,1870,1000,4360,10,1,11540400,720,1.14,0.53,12,0.12,5462.00,11666.00,12220,20240820,-48.94,5470,20241210,14.08,8500,-26.59,20250102,5750,8.52,20250311,12220,-48.94,20240820,5470,14.08,20241210,0.02,Y,000230,1000,115 억,,188916,N,N,44,N,00,N
+20250502,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6240,0,3,0.00,80727100,12918,78.66,6150,6340,6150,8110,4370,6240,6249.19,1.64,0,-863,6546,6392,6296,6142,6046,6345,6095,115,1870,1000,4360,10,1,11540400,720,1.14,0.53,12,0.11,5462.00,11666.00,12220,20240820,-48.94,5470,20241210,14.08,8500,-26.59,20250102,5750,8.52,20250311,12220,-48.94,20240820,5470,14.08,20241210,0.02,Y,000230,1000,115 억,,188916,N,N,44,N,00,N
+20250502,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6260,20,2,0.32,65165270,10423,63.47,6150,6340,6150,8110,4370,6240,6252.06,1.64,0,-334,6546,6392,6296,6142,6046,6345,6095,115,1870,1000,4360,10,1,11540400,722,1.15,0.54,12,0.09,5462.00,11666.00,12220,20240820,-48.77,5470,20241210,14.44,8500,-26.35,20250102,5750,8.87,20250311,12220,-48.77,20240820,5470,14.44,20241210,0.02,Y,000230,1000,115 억,,188916,N,N,44,N,00,N
+20250502,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6260,20,2,0.32,57098100,9132,55.60,6150,6340,6150,8110,4370,6240,6252.53,1.64,0,-201,6546,6392,6296,6142,6046,6345,6095,115,1870,1000,4360,10,1,11540400,722,1.15,0.54,12,0.08,5462.00,11666.00,12220,20240820,-48.77,5470,20241210,14.44,8500,-26.35,20250102,5750,8.87,20250311,12220,-48.77,20240820,5470,14.44,20241210,0.02,Y,000230,1000,115 억,,188916,N,N,44,N,00,N
+20250502,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6280,40,2,0.64,3023810,491,2.99,6150,6280,6150,8110,4370,6240,6158.47,1.64,0,0,6546,6392,6296,6142,6046,6345,6095,115,1870,1000,4360,10,1,11540400,725,1.15,0.54,12,0.00,5462.00,11666.00,12220,20240820,-48.61,5470,20241210,14.81,8500,-26.12,20250102,5750,9.22,20250311,12220,-48.61,20240820,5470,14.81,20241210,0.02,Y,000230,1000,115 억,,188916,N,N,44,N,00,N

000240/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15100,60,2,0.40,956310940,63455,62.08,14950,15200,14910,19550,10530,15040,15070.69,9.56,0,20599,15326,15182,15076,14932,14826,15255,15005,475,4510,500,11120,10,1,94935240,14335,4.09,0.32,12,0.07,3694.00,46939.00,21900,20241217,-31.05,13360,20250409,13.02,17500,-13.71,20250113,13360,13.02,20250409,21900,-31.05,20241217,13360,13.02,20250409,0.18,Y,000240,500,474 억,,9077552,N,N,1434,N,00,N
+20250502,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15170,130,2,0.86,839340030,55708,54.50,14950,15200,14910,19550,10530,15040,15066.78,9.56,0,18426,15326,15182,15076,14932,14826,15255,15005,475,4510,500,11120,10,1,94935240,14402,4.11,0.32,12,0.06,3694.00,46939.00,21900,20241217,-30.73,13360,20250409,13.55,17500,-13.31,20250113,13360,13.55,20250409,21900,-30.73,20241217,13360,13.55,20250409,0.18,Y,000240,500,474 억,,9077552,N,N,4035,N,00,N
+20250502,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15130,90,2,0.60,684127010,45433,44.45,14950,15200,14910,19550,10530,15040,15057.93,9.56,0,12690,15326,15182,15076,14932,14826,15255,15005,475,4510,500,11120,10,1,94935240,14364,4.10,0.32,12,0.05,3694.00,46939.00,21900,20241217,-30.91,13360,20250409,13.25,17500,-13.54,20250113,13360,13.25,20250409,21900,-30.91,20241217,13360,13.25,20250409,0.18,Y,000240,500,474 억,,9077552,N,N,4035,N,00,N
+20250502,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15140,100,2,0.66,512716550,34110,33.37,14950,15140,14910,19550,10530,15040,15031.27,9.56,0,7355,15326,15182,15076,14932,14826,15255,15005,475,4510,500,11120,10,1,94935240,14373,4.10,0.32,12,0.04,3694.00,46939.00,21900,20241217,-30.87,13360,20250409,13.32,17500,-13.49,20250113,13360,13.32,20250409,21900,-30.87,20241217,13360,13.32,20250409,0.18,Y,000240,500,474 억,,9077552,N,N,4035,N,00,N
+20250502,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15070,30,2,0.20,399222100,26584,26.01,14950,15120,14910,19550,10530,15040,15017.38,9.56,0,4113,15326,15182,15076,14932,14826,15255,15005,475,4510,500,11120,10,1,94935240,14307,4.08,0.32,12,0.03,3694.00,46939.00,21900,20241217,-31.19,13360,20250409,12.80,17500,-13.89,20250113,13360,12.80,20250409,21900,-31.19,20241217,13360,12.80,20250409,0.18,Y,000240,500,474 억,,9077552,N,N,4035,N,00,N
+20250502,110103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15010,-30,5,-0.20,287695330,19170,18.75,14950,15120,14910,19550,10530,15040,15007.58,9.56,0,2496,15326,15182,15076,14932,14826,15255,15005,475,4510,500,11120,10,1,94935240,14250,4.06,0.32,12,0.02,3694.00,46939.00,21900,20241217,-31.46,13360,20250409,12.35,17500,-14.23,20250113,13360,12.35,20250409,21900,-31.46,20241217,13360,12.35,20250409,0.18,Y,000240,500,474 억,,9077552,N,N,4035,N,00,N
+20250502,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15010,-30,5,-0.20,190300670,12686,12.41,14950,15120,14910,19550,10530,15040,15000.84,9.56,0,885,15326,15182,15076,14932,14826,15255,15005,475,4510,500,11120,10,1,94935240,14250,4.06,0.32,12,0.01,3694.00,46939.00,21900,20241217,-31.46,13360,20250409,12.35,17500,-14.23,20250113,13360,12.35,20250409,21900,-31.46,20241217,13360,12.35,20250409,0.18,Y,000240,500,474 억,,9077552,N,N,4035,N,00,N
+20250502,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15120,80,2,0.53,14755060,985,0.96,14950,15120,14950,19550,10530,15040,14979.76,9.56,0,396,15326,15182,15076,14932,14826,15255,15005,475,4510,500,11120,10,1,94935240,14354,4.09,0.32,12,0.00,3694.00,46939.00,21900,20241217,-30.96,13360,20250409,13.17,17500,-13.60,20250113,13360,13.17,20250409,21900,-30.96,20241217,13360,13.17,20250409,0.18,Y,000240,500,474 억,,9077552,N,N,4035,N,00,N

000250/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,142000,1300,2,0.92,14518112700,102636,75.17,139800,143000,139000,182900,98500,140700,141452.43,3.20,0,20660,149300,145000,142100,137800,134900,143550,136350,117,42200,500,98490,100,1,23457472,33310,-305.38,12.49,12,0.44,-465.00,11368.00,230000,20240710,-38.26,88200,20241209,61.00,212500,-33.18,20250206,136100,4.34,20250422,230000,-38.26,20240710,88200,61.00,20241209,4.62,Y,000250,500,117 억,,749581,N,N,11750,N,00,N
+20250502,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,140900,200,2,0.14,11974319500,84728,62.05,139800,143000,139000,182900,98500,140700,141326.59,3.20,0,14280,149300,145000,142100,137800,134900,143550,136350,117,42200,500,98490,100,1,23457472,33052,-303.01,12.39,12,0.36,-465.00,11368.00,230000,20240710,-38.74,88200,20241209,59.75,212500,-33.69,20250206,136100,3.53,20250422,230000,-38.74,20240710,88200,59.75,20241209,4.62,Y,000250,500,117 억,,749581,N,N,30910,N,00,N
+20250502,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,142200,1500,2,1.07,10074749050,71302,52.22,139800,143000,139000,182900,98500,140700,141296.86,3.20,0,13086,149300,145000,142100,137800,134900,143550,136350,117,42200,500,98490,100,1,23457472,33357,-305.81,12.51,12,0.30,-465.00,11368.00,230000,20240710,-38.17,88200,20241209,61.22,212500,-33.08,20250206,136100,4.48,20250422,230000,-38.17,20240710,88200,61.22,20241209,4.62,Y,000250,500,117 억,,749581,N,N,30910,N,00,N
+20250502,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141900,1200,2,0.85,8080485250,57283,41.95,139800,142600,139000,182900,98500,140700,141062.54,3.20,0,7885,149300,145000,142100,137800,134900,143550,136350,117,42200,500,98490,100,1,23457472,33286,-305.16,12.48,12,0.24,-465.00,11368.00,230000,20240710,-38.30,88200,20241209,60.88,212500,-33.22,20250206,136100,4.26,20250422,230000,-38.30,20240710,88200,60.88,20241209,4.62,Y,000250,500,117 억,,749581,N,N,30910,N,00,N
+20250502,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141500,800,2,0.57,7412651300,52567,38.50,139800,142600,139000,182900,98500,140700,141013.40,3.20,0,7275,149300,145000,142100,137800,134900,143550,136350,117,42200,500,98490,100,1,23457472,33192,-304.30,12.45,12,0.22,-465.00,11368.00,230000,20240710,-38.48,88200,20241209,60.43,212500,-33.41,20250206,136100,3.97,20250422,230000,-38.48,20240710,88200,60.43,20241209,4.62,Y,000250,500,117 억,,749581,N,N,30910,N,00,N
+20250502,110104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141500,800,2,0.57,6421184500,45545,33.36,139800,142600,139000,182900,98500,140700,140985.50,3.20,0,6113,149300,145000,142100,137800,134900,143550,136350,117,42200,500,98490,100,1,23457472,33192,-304.30,12.45,12,0.19,-465.00,11368.00,230000,20240710,-38.48,88200,20241209,60.43,212500,-33.41,20250206,136100,3.97,20250422,230000,-38.48,20240710,88200,60.43,20241209,4.62,Y,000250,500,117 억,,749581,N,N,30910,N,00,N
+20250502,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141400,700,2,0.50,2835782300,20030,14.67,139800,142600,139800,182900,98500,140700,141576.75,3.20,0,5722,149300,145000,142100,137800,134900,143550,136350,117,42200,500,98490,100,1,23457472,33169,-304.09,12.44,12,0.09,-465.00,11368.00,230000,20240710,-38.52,88200,20241209,60.32,212500,-33.46,20250206,136100,3.89,20250422,230000,-38.52,20240710,88200,60.32,20241209,4.62,Y,000250,500,117 억,,749581,N,N,30910,N,00,N
+20250502,090104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,140000,-700,5,-0.50,104678500,748,0.55,139800,140700,139800,182900,98500,140700,139944.52,3.20,0,30,149300,145000,142100,137800,134900,143550,136350,117,42200,500,98490,100,1,23457472,32840,-301.08,12.32,12,0.00,-465.00,11368.00,230000,20240710,-39.13,88200,20241209,58.73,212500,-34.12,20250206,136100,2.87,20250422,230000,-39.13,20240710,88200,58.73,20241209,4.62,Y,000250,500,117 억,,749581,N,N,30910,N,00,N

000270/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89400,-1000,5,-1.11,68611374400,768903,75.10,91000,91000,88600,117500,63300,90400,89232.79,38.42,0,29413,92266,91332,90466,89532,88666,90900,89100,21393,27100,5000,68700,100,1,397672632,355519,3.66,0.63,12,0.19,24413.00,141271.00,135000,20240619,-33.78,81300,20250411,9.96,107900,-17.15,20250114,81300,9.96,20250411,135000,-33.78,20240619,81300,9.96,20250411,0.19,Y,000270,5000,21393 억,,152804709,N,N,102332,N,00,N
+20250502,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89300,-1100,5,-1.22,59455634100,666466,65.09,91000,91000,88600,117500,63300,90400,89210.29,38.42,0,1378,92266,91332,90466,89532,88666,90900,89100,21393,27100,5000,68700,100,1,397672632,355122,3.66,0.63,12,0.17,24413.00,141271.00,135000,20240619,-33.85,81300,20250411,9.84,107900,-17.24,20250114,81300,9.84,20250411,135000,-33.85,20240619,81300,9.84,20250411,0.19,Y,000270,5000,21393 억,,152804709,N,N,121316,N,00,N
+20250502,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89500,-900,5,-1.00,52318383100,586629,57.30,91000,91000,88600,117500,63300,90400,89184.77,38.42,0,-21236,92266,91332,90466,89532,88666,90900,89100,21393,27100,5000,68700,100,1,397672632,355917,3.67,0.63,12,0.15,24413.00,141271.00,135000,20240619,-33.70,81300,20250411,10.09,107900,-17.05,20250114,81300,10.09,20250411,135000,-33.70,20240619,81300,10.09,20250411,0.19,Y,000270,5000,21393 억,,152804709,N,N,121316,N,00,N
+20250502,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89200,-1200,5,-1.33,44973642000,504422,49.27,91000,91000,88600,117500,63300,90400,89158.74,38.42,0,-42107,92266,91332,90466,89532,88666,90900,89100,21393,27100,5000,68700,100,1,397672632,354724,3.65,0.63,12,0.13,24413.00,141271.00,135000,20240619,-33.93,81300,20250411,9.72,107900,-17.33,20250114,81300,9.72,20250411,135000,-33.93,20240619,81300,9.72,20250411,0.19,Y,000270,5000,21393 억,,152804709,N,N,121316,N,00,N
+20250502,120104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88800,-1600,5,-1.77,38788127250,434855,42.47,91000,91000,88600,117500,63300,90400,89197.81,38.42,0,-34066,92266,91332,90466,89532,88666,90900,89100,21393,27100,5000,68700,100,1,397672632,353133,3.64,0.63,12,0.11,24413.00,141271.00,135000,20240619,-34.22,81300,20250411,9.23,107900,-17.70,20250114,81300,9.23,20250411,135000,-34.22,20240619,81300,9.23,20250411,0.19,Y,000270,5000,21393 억,,152804709,N,N,121316,N,00,N
+20250502,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88600,-1800,5,-1.99,32580450650,364947,35.65,91000,91000,88600,117500,63300,90400,89274.44,38.42,0,-24213,92266,91332,90466,89532,88666,90900,89100,21393,27100,5000,68700,100,1,397672632,352338,3.63,0.63,12,0.09,24413.00,141271.00,135000,20240619,-34.37,81300,20250411,8.98,107900,-17.89,20250114,81300,8.98,20250411,135000,-34.37,20240619,81300,8.98,20250411,0.19,Y,000270,5000,21393 억,,152804709,N,N,121316,N,00,N
+20250502,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89400,-1000,5,-1.11,18440200950,205921,20.11,91000,91000,88700,117500,63300,90400,89549.84,38.42,0,8217,92266,91332,90466,89532,88666,90900,89100,21393,27100,5000,68700,100,1,397672632,355519,3.66,0.63,12,0.05,24413.00,141271.00,135000,20240619,-33.78,81300,20250411,9.96,107900,-17.15,20250114,81300,9.96,20250411,135000,-33.78,20240619,81300,9.96,20250411,0.19,Y,000270,5000,21393 억,,152804709,N,N,121316,N,00,N
+20250502,090104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90400,0,3,0.00,2560951000,28169,2.75,91000,91000,90300,117500,63300,90400,90913.99,38.42,0,11089,92266,91332,90466,89532,88666,90900,89100,21393,27100,5000,68700,100,1,397672632,359496,3.70,0.64,12,0.01,24413.00,141271.00,135000,20240619,-33.04,81300,20250411,11.19,107900,-16.22,20250114,81300,11.19,20250411,135000,-33.04,20240619,81300,11.19,20250411,0.19,Y,000270,5000,21393 억,,152804709,N,N,121316,N,00,N

000300/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240422,0.00,1984,20240422,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240502,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250502,150105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240422,0.00,1984,20240422,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240502,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250502,140104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240422,0.00,1984,20240422,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240502,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250502,130105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240422,0.00,1984,20240422,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240502,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250502,120105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240422,0.00,1984,20240422,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240502,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250502,110104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240422,0.00,1984,20240422,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240502,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250502,100104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240422,0.00,1984,20240422,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240502,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250502,090104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240422,0.00,1984,20240422,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240502,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N

000320/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15180,70,2,0.46,233611380,15396,104.32,15100,15290,14910,19640,10580,15110,15173.51,4.42,0,4641,15356,15232,15166,15042,14976,15200,15010,84,4530,500,11180,10,1,13291151,2018,4.05,0.43,12,0.12,3749.00,35364.00,15290,20250430,-0.72,11190,20240422,35.66,15290,0.00,20250430,12640,20.09,20250203,15290,-0.72,20250430,11850,28.10,20240806,0.29,Y,000320,500,84 억,,587598,N,N,65,N,00,N
+20250502,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15140,30,2,0.20,227159440,14971,101.44,15100,15290,14910,19640,10580,15110,15173.30,4.42,0,4713,15356,15232,15166,15042,14976,15200,15010,84,4530,500,11180,10,1,13291151,2012,4.04,0.43,12,0.11,3749.00,35364.00,15290,20250430,-0.98,11190,20240422,35.30,15290,0.00,20250430,12640,19.78,20250203,15290,-0.98,20250430,11850,27.76,20240806,0.29,Y,000320,500,84 억,,587598,N,N,13,N,00,N
+20250502,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15240,130,2,0.86,156418970,10319,69.92,15100,15290,14910,19640,10580,15110,15158.35,4.42,0,3756,15356,15232,15166,15042,14976,15200,15010,84,4530,500,11180,10,1,13291151,2026,4.07,0.43,12,0.08,3749.00,35364.00,15290,20250430,-0.33,11190,20240422,36.19,15290,0.00,20250430,12640,20.57,20250203,15290,-0.33,20250430,11850,28.61,20240806,0.29,Y,000320,500,84 억,,587598,N,N,13,N,00,N
+20250502,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15160,50,2,0.33,101499260,6705,45.43,15100,15230,14910,19640,10580,15110,15137.85,4.42,0,2014,15356,15232,15166,15042,14976,15200,15010,84,4530,500,11180,10,1,13291151,2015,4.04,0.43,12,0.05,3749.00,35364.00,15290,20250430,-0.85,11190,20240422,35.48,15290,-0.85,20250430,12640,19.94,20250203,15290,-0.85,20250430,11850,27.93,20240806,0.29,Y,000320,500,84 억,,587598,N,N,13,N,00,N
+20250502,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15170,60,2,0.40,91373460,6037,40.90,15100,15230,14910,19640,10580,15110,15135.57,4.42,0,1554,15356,15232,15166,15042,14976,15200,15010,84,4530,500,11180,10,1,13291151,2016,4.05,0.43,12,0.05,3749.00,35364.00,15290,20250430,-0.78,11190,20240422,35.57,15290,-0.78,20250430,12640,20.02,20250203,15290,-0.78,20250430,11850,28.02,20240806,0.29,Y,000320,500,84 억,,587598,N,N,13,N,00,N
+20250502,110104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15170,60,2,0.40,76943670,5085,34.45,15100,15230,14910,19640,10580,15110,15131.50,4.42,0,1151,15356,15232,15166,15042,14976,15200,15010,84,4530,500,11180,10,1,13291151,2016,4.05,0.43,12,0.04,3749.00,35364.00,15290,20250430,-0.78,11190,20240422,35.57,15290,-0.78,20250430,12640,20.02,20250203,15290,-0.78,20250430,11850,28.02,20240806,0.29,Y,000320,500,84 억,,587598,N,N,13,N,00,N
+20250502,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15140,30,2,0.20,42748380,2830,19.17,15100,15230,14910,19640,10580,15110,15105.43,4.42,0,756,15356,15232,15166,15042,14976,15200,15010,84,4530,500,11180,10,1,13291151,2012,4.04,0.43,12,0.02,3749.00,35364.00,15290,20250430,-0.98,11190,20240422,35.30,15290,-0.98,20250430,12640,19.78,20250203,15290,-0.98,20250430,11850,27.76,20240806,0.29,Y,000320,500,84 억,,587598,N,N,13,N,00,N
+20250502,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15110,0,3,0.00,5179420,343,2.32,15100,15110,15100,19640,10580,15110,15100.35,4.42,0,-64,15356,15232,15166,15042,14976,15200,15010,84,4530,500,11180,10,1,13291151,2008,4.03,0.43,12,0.00,3749.00,35364.00,15290,20250430,-1.18,11190,20240422,35.03,15290,-1.18,20250430,12640,19.54,20250203,15290,-1.18,20250430,11850,27.51,20240806,0.29,Y,000320,500,84 억,,587598,N,N,13,N,00,N

000370/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-45,5,-1.10,366937557,91207,52.45,4090,4090,4005,5300,2860,4080,4023.13,13.94,0,-4160,4153,4116,4073,4036,3993,4135,4055,5837,1220,5000,3010,5,1,116738915,4710,1.82,0.22,12,0.08,2217.00,18528.00,6230,20240820,-35.23,3640,20250409,10.85,4365,-7.56,20250313,3640,10.85,20250409,6230,-35.23,20240820,3640,10.85,20250409,0.65,Y,000370,5000,5836 억,,16275288,N,N,1048,N,00,N
+20250502,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4020,-60,5,-1.47,330607022,82182,47.26,4090,4090,4005,5300,2860,4080,4022.86,13.94,0,-1814,4153,4116,4073,4036,3993,4135,4055,5837,1220,5000,3010,5,1,116738915,4693,1.81,0.22,12,0.07,2217.00,18528.00,6230,20240820,-35.47,3640,20250409,10.44,4365,-7.90,20250313,3640,10.44,20250409,6230,-35.47,20240820,3640,10.44,20250409,0.65,Y,000370,5000,5836 억,,16275288,N,N,1476,N,00,N
+20250502,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,-50,5,-1.23,291803802,72541,41.72,4090,4090,4005,5300,2860,4080,4022.61,13.94,0,-3033,4153,4116,4073,4036,3993,4135,4055,5837,1220,5000,3010,5,1,116738915,4705,1.82,0.22,12,0.06,2217.00,18528.00,6230,20240820,-35.31,3640,20250409,10.71,4365,-7.67,20250313,3640,10.71,20250409,6230,-35.31,20240820,3640,10.71,20250409,0.65,Y,000370,5000,5836 억,,16275288,N,N,1476,N,00,N
+20250502,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4020,-60,5,-1.47,271396827,67475,38.80,4090,4090,4005,5300,2860,4080,4022.18,13.94,0,-4321,4153,4116,4073,4036,3993,4135,4055,5837,1220,5000,3010,5,1,116738915,4693,1.81,0.22,12,0.06,2217.00,18528.00,6230,20240820,-35.47,3640,20250409,10.44,4365,-7.90,20250313,3640,10.44,20250409,6230,-35.47,20240820,3640,10.44,20250409,0.65,Y,000370,5000,5836 억,,16275288,N,N,1476,N,00,N
+20250502,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4032,-48,5,-1.18,239504338,59564,34.25,4090,4090,4005,5300,2860,4080,4020.96,13.94,0,-6397,4153,4116,4073,4036,3993,4135,4055,5837,1220,5000,3010,5,1,116738915,4707,1.82,0.22,12,0.05,2217.00,18528.00,6230,20240820,-35.28,3640,20250409,10.77,4365,-7.63,20250313,3640,10.77,20250409,6230,-35.28,20240820,3640,10.77,20250409,0.65,Y,000370,5000,5836 억,,16275288,N,N,1476,N,00,N
+20250502,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4010,-70,5,-1.72,155997129,38776,22.30,4090,4090,4005,5300,2860,4080,4023.03,13.94,0,-12583,4153,4116,4073,4036,3993,4135,4055,5837,1220,5000,3010,5,1,116738915,4681,1.81,0.22,12,0.03,2217.00,18528.00,6230,20240820,-35.63,3640,20250409,10.16,4365,-8.13,20250313,3640,10.16,20250409,6230,-35.63,20240820,3640,10.16,20250409,0.65,Y,000370,5000,5836 억,,16275288,N,N,1476,N,00,N
+20250502,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,-50,5,-1.23,121048924,30081,17.30,4090,4090,4005,5300,2860,4080,4024.10,13.94,0,-12836,4153,4116,4073,4036,3993,4135,4055,5837,1220,5000,3010,5,1,116738915,4705,1.82,0.22,12,0.03,2217.00,18528.00,6230,20240820,-35.31,3640,20250409,10.71,4365,-7.67,20250313,3640,10.71,20250409,6230,-35.31,20240820,3640,10.71,20250409,0.65,Y,000370,5000,5836 억,,16275288,N,N,1476,N,00,N
+20250502,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4060,-20,5,-0.49,5174065,1269,0.73,4090,4090,4060,5300,2860,4080,4077.28,13.94,0,-944,4153,4116,4073,4036,3993,4135,4055,5837,1220,5000,3010,5,1,116738915,4740,1.83,0.22,12,0.00,2217.00,18528.00,6230,20240820,-34.83,3640,20250409,11.54,4365,-6.99,20250313,3640,11.54,20250409,6230,-34.83,20240820,3640,11.54,20250409,0.65,Y,000370,5000,5836 억,,16275288,N,N,1476,N,00,N

000390/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,-30,5,-0.50,88475865,14765,76.06,6000,6020,5970,7810,4210,6010,5992.28,6.71,0,1997,6096,6052,6006,5962,5916,6055,5965,136,1800,500,3960,10,1,27203469,1627,10.51,0.47,12,0.05,569.00,12734.00,11460,20240522,-47.82,5260,20250409,13.69,7370,-18.86,20250317,5260,13.69,20250409,11460,-47.82,20240522,5260,13.69,20250409,1.58,Y,000390,500,136 억,,1824469,N,N,211,N,00,N
+20250502,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,-20,5,-0.33,81352155,13574,69.92,6000,6020,5970,7810,4210,6010,5993.23,6.71,0,2340,6096,6052,6006,5962,5916,6055,5965,136,1800,500,3960,10,1,27203469,1629,10.53,0.47,12,0.05,569.00,12734.00,11460,20240522,-47.73,5260,20250409,13.88,7370,-18.72,20250317,5260,13.88,20250409,11460,-47.73,20240522,5260,13.88,20250409,1.58,Y,000390,500,136 억,,1824469,N,N,1978,N,00,N
+20250502,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,0,3,0.00,41090275,6850,35.29,6000,6020,5970,7810,4210,6010,5998.58,6.71,0,1958,6096,6052,6006,5962,5916,6055,5965,136,1800,500,3960,10,1,27203469,1635,10.56,0.47,12,0.03,569.00,12734.00,11460,20240522,-47.56,5260,20250409,14.26,7370,-18.45,20250317,5260,14.26,20250409,11460,-47.56,20240522,5260,14.26,20250409,1.58,Y,000390,500,136 억,,1824469,N,N,1978,N,00,N
+20250502,130105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-10,5,-0.17,39199570,6535,33.66,6000,6020,5970,7810,4210,6010,5998.40,6.71,0,1958,6096,6052,6006,5962,5916,6055,5965,136,1800,500,3960,10,1,27203469,1632,10.54,0.47,12,0.02,569.00,12734.00,11460,20240522,-47.64,5260,20250409,14.07,7370,-18.59,20250317,5260,14.07,20250409,11460,-47.64,20240522,5260,14.07,20250409,1.58,Y,000390,500,136 억,,1824469,N,N,1978,N,00,N
+20250502,120105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,10,2,0.17,37929140,6323,32.57,6000,6020,5970,7810,4210,6010,5998.60,6.71,0,1969,6096,6052,6006,5962,5916,6055,5965,136,1800,500,3960,10,1,27203469,1638,10.58,0.47,12,0.02,569.00,12734.00,11460,20240522,-47.47,5260,20250409,14.45,7370,-18.32,20250317,5260,14.45,20250409,11460,-47.47,20240522,5260,14.45,20250409,1.58,Y,000390,500,136 억,,1824469,N,N,1978,N,00,N
+20250502,110105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-10,5,-0.17,26153730,4363,22.47,6000,6020,5970,7810,4210,6010,5994.44,6.71,0,1927,6096,6052,6006,5962,5916,6055,5965,136,1800,500,3960,10,1,27203469,1632,10.54,0.47,12,0.02,569.00,12734.00,11460,20240522,-47.64,5260,20250409,14.07,7370,-18.59,20250317,5260,14.07,20250409,11460,-47.64,20240522,5260,14.07,20250409,1.58,Y,000390,500,136 억,,1824469,N,N,1978,N,00,N
+20250502,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,10,2,0.17,6206340,1036,5.34,6000,6020,5970,7810,4210,6010,5990.68,6.71,0,-346,6096,6052,6006,5962,5916,6055,5965,136,1800,500,3960,10,1,27203469,1638,10.58,0.47,12,0.00,569.00,12734.00,11460,20240522,-47.47,5260,20250409,14.45,7370,-18.32,20250317,5260,14.45,20250409,11460,-47.47,20240522,5260,14.45,20250409,1.58,Y,000390,500,136 억,,1824469,N,N,1978,N,00,N
+20250502,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-10,5,-0.17,264000,44,0.23,6000,6000,6000,7810,4210,6010,6000.00,6.71,0,-15,6096,6052,6006,5962,5916,6055,5965,136,1800,500,3960,10,1,27203469,1632,10.54,0.47,12,0.00,569.00,12734.00,11460,20240522,-47.64,5260,20250409,14.07,7370,-18.59,20250317,5260,14.07,20250409,11460,-47.64,20240522,5260,14.07,20250409,1.58,Y,000390,500,136 억,,1824469,N,N,1978,N,00,N

000400/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1708,-16,5,-0.93,241435755,141634,109.97,1724,1725,1698,2240,1207,1724,1704.29,1.24,0,-40643,1744,1733,1724,1713,1704,1739,1719,3103,516,1000,1170,1,1,310336320,5301,21.90,0.67,12,0.05,78.00,2563.00,4090,20240626,-58.24,1500,20250409,13.87,2140,-20.19,20250108,1500,13.87,20250409,4090,-58.24,20240626,1500,13.87,20250409,0.49,Y,000400,1000,3103 억,,3847356,N,N,6673,N,00,N
+20250502,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1704,-20,5,-1.16,212416703,124610,96.75,1724,1725,1698,2240,1207,1724,1704.25,1.24,0,-31248,1744,1733,1724,1713,1704,1739,1719,3103,516,1000,1170,1,1,310336320,5288,21.85,0.66,12,0.04,78.00,2563.00,4090,20240626,-58.34,1500,20250409,13.60,2140,-20.37,20250108,1500,13.60,20250409,4090,-58.34,20240626,1500,13.60,20250409,0.49,Y,000400,1000,3103 억,,3847356,N,N,5672,N,00,N
+20250502,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1700,-24,5,-1.39,186169256,109224,84.81,1724,1725,1698,2240,1207,1724,1704.01,1.24,0,-22443,1744,1733,1724,1713,1704,1739,1719,3103,516,1000,1170,1,1,310336320,5276,21.79,0.66,12,0.04,78.00,2563.00,4090,20240626,-58.44,1500,20250409,13.33,2140,-20.56,20250108,1500,13.33,20250409,4090,-58.44,20240626,1500,13.33,20250409,0.49,Y,000400,1000,3103 억,,3847356,N,N,5672,N,00,N
+20250502,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1707,-17,5,-0.99,132023843,77417,60.11,1724,1725,1698,2240,1207,1724,1704.73,1.24,0,-22489,1744,1733,1724,1713,1704,1739,1719,3103,516,1000,1170,1,1,310336320,5297,21.88,0.67,12,0.02,78.00,2563.00,4090,20240626,-58.26,1500,20250409,13.80,2140,-20.23,20250108,1500,13.80,20250409,4090,-58.26,20240626,1500,13.80,20250409,0.49,Y,000400,1000,3103 억,,3847356,N,N,5672,N,00,N
+20250502,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1708,-16,5,-0.93,126083163,73936,57.41,1724,1725,1698,2240,1207,1724,1704.64,1.24,0,-21815,1744,1733,1724,1713,1704,1739,1719,3103,516,1000,1170,1,1,310336320,5301,21.90,0.67,12,0.02,78.00,2563.00,4090,20240626,-58.24,1500,20250409,13.87,2140,-20.19,20250108,1500,13.87,20250409,4090,-58.24,20240626,1500,13.87,20250409,0.49,Y,000400,1000,3103 억,,3847356,N,N,5672,N,00,N
+20250502,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1703,-21,5,-1.22,85755162,50273,39.03,1724,1725,1698,2240,1207,1724,1704.83,1.24,0,-32627,1744,1733,1724,1713,1704,1739,1719,3103,516,1000,1170,1,1,310336320,5285,21.83,0.66,12,0.02,78.00,2563.00,4090,20240626,-58.36,1500,20250409,13.53,2140,-20.42,20250108,1500,13.53,20250409,4090,-58.36,20240626,1500,13.53,20250409,0.49,Y,000400,1000,3103 억,,3847356,N,N,5672,N,00,N
+20250502,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1706,-18,5,-1.04,37672977,22065,17.13,1724,1725,1701,2240,1207,1724,1705.22,1.24,0,-10033,1744,1733,1724,1713,1704,1739,1719,3103,516,1000,1170,1,1,310336320,5294,21.87,0.67,12,0.01,78.00,2563.00,4090,20240626,-58.29,1500,20250409,13.73,2140,-20.28,20250108,1500,13.73,20250409,4090,-58.29,20240626,1500,13.73,20250409,0.49,Y,000400,1000,3103 억,,3847356,N,N,5672,N,00,N
+20250502,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1715,-9,5,-0.52,5688997,3300,2.56,1724,1725,1715,2240,1207,1724,1723.74,1.24,0,-453,1744,1733,1724,1713,1704,1739,1719,3103,516,1000,1170,1,1,310336320,5322,21.99,0.67,12,0.00,78.00,2563.00,4090,20240626,-58.07,1500,20250409,14.33,2140,-19.86,20250108,1500,14.33,20250409,4090,-58.07,20240626,1500,14.33,20250409,0.49,Y,000400,1000,3103 억,,3847356,N,N,5672,N,00,N

000430/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,-65,5,-1.67,201660305,52056,116.93,3890,3940,3810,5060,2730,3895,3873.91,2.03,0,3819,3975,3935,3885,3845,3795,3955,3865,310,1165,500,2800,5,1,62000000,2375,10.05,0.46,12,0.08,381.00,8359.00,5950,20240429,-35.63,3245,20250407,18.03,4120,-7.04,20250115,3245,18.03,20250407,5930,-35.41,20240618,3245,18.03,20250407,0.62,Y,000430,500,310 억,,1261100,N,N,271,N,00,N
+20250502,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,-65,5,-1.67,194960905,50307,113.00,3890,3940,3810,5060,2730,3895,3875.42,2.03,0,4346,3975,3935,3885,3845,3795,3955,3865,310,1165,500,2800,5,1,62000000,2375,10.05,0.46,12,0.08,381.00,8359.00,5950,20240429,-35.63,3245,20250407,18.03,4120,-7.04,20250115,3245,18.03,20250407,5930,-35.41,20240618,3245,18.03,20250407,0.62,Y,000430,500,310 억,,1261100,N,N,661,N,00,N
+20250502,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,-60,5,-1.54,131558365,33754,75.82,3890,3940,3815,5060,2730,3895,3897.56,2.03,0,-1315,3975,3935,3885,3845,3795,3955,3865,310,1165,500,2800,5,1,62000000,2378,10.07,0.46,12,0.05,381.00,8359.00,5950,20240429,-35.55,3245,20250407,18.18,4120,-6.92,20250115,3245,18.18,20250407,5930,-35.33,20240618,3245,18.18,20250407,0.62,Y,000430,500,310 억,,1261100,N,N,661,N,00,N
+20250502,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3895,0,3,0.00,106106600,27155,61.00,3890,3940,3855,5060,2730,3895,3907.44,2.03,0,2262,3975,3935,3885,3845,3795,3955,3865,310,1165,500,2800,5,1,62000000,2415,10.22,0.47,12,0.04,381.00,8359.00,5950,20240429,-34.54,3245,20250407,20.03,4120,-5.46,20250115,3245,20.03,20250407,5930,-34.32,20240618,3245,20.03,20250407,0.62,Y,000430,500,310 억,,1261100,N,N,661,N,00,N
+20250502,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3895,0,3,0.00,104001890,26615,59.78,3890,3940,3855,5060,2730,3895,3907.64,2.03,0,2424,3975,3935,3885,3845,3795,3955,3865,310,1165,500,2800,5,1,62000000,2415,10.22,0.47,12,0.04,381.00,8359.00,5950,20240429,-34.54,3245,20250407,20.03,4120,-5.46,20250115,3245,20.03,20250407,5930,-34.32,20240618,3245,20.03,20250407,0.62,Y,000430,500,310 억,,1261100,N,N,661,N,00,N
+20250502,110105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3915,20,2,0.51,88022030,22539,50.63,3890,3940,3855,5060,2730,3895,3905.32,2.03,0,3862,3975,3935,3885,3845,3795,3955,3865,310,1165,500,2800,5,1,62000000,2427,10.28,0.47,12,0.04,381.00,8359.00,5950,20240429,-34.20,3245,20250407,20.65,4120,-4.98,20250115,3245,20.65,20250407,5930,-33.98,20240618,3245,20.65,20250407,0.62,Y,000430,500,310 억,,1261100,N,N,661,N,00,N
+20250502,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3915,20,2,0.51,53882815,13816,31.03,3890,3940,3855,5060,2730,3895,3900.03,2.03,0,1557,3975,3935,3885,3845,3795,3955,3865,310,1165,500,2800,5,1,62000000,2427,10.28,0.47,12,0.02,381.00,8359.00,5950,20240429,-34.20,3245,20250407,20.65,4120,-4.98,20250115,3245,20.65,20250407,5930,-33.98,20240618,3245,20.65,20250407,0.62,Y,000430,500,310 억,,1261100,N,N,661,N,00,N
+20250502,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,-10,5,-0.26,442960,114,0.26,3890,3890,3885,5060,2730,3895,3885.61,2.03,0,-88,3975,3935,3885,3845,3795,3955,3865,310,1165,500,2800,5,1,62000000,2409,10.20,0.46,12,0.00,381.00,8359.00,5950,20240429,-34.71,3245,20250407,19.72,4120,-5.70,20250115,3245,19.72,20250407,5930,-34.49,20240618,3245,19.72,20250407,0.62,Y,000430,500,310 억,,1261100,N,N,661,N,00,N

000440/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13400,80,2,0.60,74663250,5651,59.74,13140,13400,13120,17310,9330,13320,13212.40,1.68,0,2301,13660,13490,13400,13230,13140,13445,13185,31,3990,500,8520,10,1,6227130,834,-88.16,1.31,12,0.09,-152.00,10249.00,31100,20240604,-56.91,12210,20250409,9.75,17880,-25.06,20250114,12210,9.75,20250409,31100,-56.91,20240604,12210,9.75,20250409,1.96,Y,000440,500,31 억,,104417,N,N,261,N,00,N
+20250502,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13280,-40,5,-0.30,65644630,4973,52.57,13140,13300,13120,17310,9330,13320,13200.21,1.68,0,2143,13660,13490,13400,13230,13140,13445,13185,31,3990,500,8520,10,1,6227130,827,-87.37,1.30,12,0.08,-152.00,10249.00,31100,20240604,-57.30,12210,20250409,8.76,17880,-25.73,20250114,12210,8.76,20250409,31100,-57.30,20240604,12210,8.76,20250409,1.96,Y,000440,500,31 억,,104417,N,N,318,N,00,N
+20250502,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13290,-30,5,-0.23,63358740,4801,50.75,13140,13300,13120,17310,9330,13320,13196.99,1.68,0,2110,13660,13490,13400,13230,13140,13445,13185,31,3990,500,8520,10,1,6227130,828,-87.43,1.30,12,0.08,-152.00,10249.00,31100,20240604,-57.27,12210,20250409,8.85,17880,-25.67,20250114,12210,8.85,20250409,31100,-57.27,20240604,12210,8.85,20250409,1.96,Y,000440,500,31 억,,104417,N,N,318,N,00,N
+20250502,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13280,-40,5,-0.30,61407680,4654,49.20,13140,13300,13120,17310,9330,13320,13194.60,1.68,0,2093,13660,13490,13400,13230,13140,13445,13185,31,3990,500,8520,10,1,6227130,827,-87.37,1.30,12,0.07,-152.00,10249.00,31100,20240604,-57.30,12210,20250409,8.76,17880,-25.73,20250114,12210,8.76,20250409,31100,-57.30,20240604,12210,8.76,20250409,1.96,Y,000440,500,31 억,,104417,N,N,318,N,00,N
+20250502,120106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13290,-30,5,-0.23,60185110,4562,48.22,13140,13300,13120,17310,9330,13320,13192.70,1.68,0,2004,13660,13490,13400,13230,13140,13445,13185,31,3990,500,8520,10,1,6227130,828,-87.43,1.30,12,0.07,-152.00,10249.00,31100,20240604,-57.27,12210,20250409,8.85,17880,-25.67,20250114,12210,8.85,20250409,31100,-57.27,20240604,12210,8.85,20250409,1.96,Y,000440,500,31 억,,104417,N,N,318,N,00,N
+20250502,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13290,-30,5,-0.23,55351850,4198,44.38,13140,13300,13120,17310,9330,13320,13185.29,1.68,0,1988,13660,13490,13400,13230,13140,13445,13185,31,3990,500,8520,10,1,6227130,828,-87.43,1.30,12,0.07,-152.00,10249.00,31100,20240604,-57.27,12210,20250409,8.85,17880,-25.67,20250114,12210,8.85,20250409,31100,-57.27,20240604,12210,8.85,20250409,1.96,Y,000440,500,31 억,,104417,N,N,318,N,00,N
+20250502,100106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13260,-60,5,-0.45,50905120,3863,40.84,13140,13300,13120,17310,9330,13320,13177.61,1.68,0,1931,13660,13490,13400,13230,13140,13445,13185,31,3990,500,8520,10,1,6227130,826,-87.24,1.29,12,0.06,-152.00,10249.00,31100,20240604,-57.36,12210,20250409,8.60,17880,-25.84,20250114,12210,8.60,20250409,31100,-57.36,20240604,12210,8.60,20250409,1.96,Y,000440,500,31 억,,104417,N,N,318,N,00,N
+20250502,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13300,-20,5,-0.15,6383620,485,5.13,13140,13300,13140,17310,9330,13320,13162.10,1.68,0,-3,13660,13490,13400,13230,13140,13445,13185,31,3990,500,8520,10,1,6227130,828,-87.50,1.30,12,0.01,-152.00,10249.00,31100,20240604,-57.23,12210,20250409,8.93,17880,-25.62,20250114,12210,8.93,20250409,31100,-57.23,20240604,12210,8.93,20250409,1.96,Y,000440,500,31 억,,104417,N,N,318,N,00,N

000480/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5170,-50,5,-0.96,52076180,10030,46.28,5260,5260,5160,6780,3660,5220,5192.04,1.07,0,480,5386,5302,5206,5122,5026,5345,5165,234,1560,500,3860,10,1,46890490,2424,-103.40,0.39,12,0.02,-50.00,13180.00,6650,20240712,-22.26,4705,20250409,9.88,5750,-10.09,20250102,4705,9.88,20250409,6650,-22.26,20240712,4705,9.88,20250409,0.09,Y,000480,500,234 억,,501835,N,N,556,N,00,N
+20250502,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5160,-60,5,-1.15,41167690,7920,36.54,5260,5260,5160,6780,3660,5220,5197.94,1.07,0,634,5386,5302,5206,5122,5026,5345,5165,234,1560,500,3860,10,1,46890490,2420,-103.20,0.39,12,0.02,-50.00,13180.00,6650,20240712,-22.41,4705,20250409,9.67,5750,-10.26,20250102,4705,9.67,20250409,6650,-22.41,20240712,4705,9.67,20250409,0.09,Y,000480,500,234 억,,501835,N,N,804,N,00,N
+20250502,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5180,-40,5,-0.77,37980700,7304,33.70,5260,5260,5170,6780,3660,5220,5199.99,1.07,0,847,5386,5302,5206,5122,5026,5345,5165,234,1560,500,3860,10,1,46890490,2429,-103.60,0.39,12,0.02,-50.00,13180.00,6650,20240712,-22.11,4705,20250409,10.10,5750,-9.91,20250102,4705,10.10,20250409,6650,-22.11,20240712,4705,10.10,20250409,0.09,Y,000480,500,234 억,,501835,N,N,804,N,00,N
+20250502,130106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5210,-10,5,-0.19,23798220,4563,21.05,5260,5260,5180,6780,3660,5220,5215.48,1.07,0,520,5386,5302,5206,5122,5026,5345,5165,234,1560,500,3860,10,1,46890490,2443,-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,,501835,N,N,804,N,00,N
+20250502,120106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5200,-20,5,-0.38,23444580,4495,20.74,5260,5260,5180,6780,3660,5220,5215.70,1.07,0,521,5386,5302,5206,5122,5026,5345,5165,234,1560,500,3860,10,1,46890490,2438,-104.00,0.39,12,0.01,-50.00,13180.00,6650,20240712,-21.80,4705,20250409,10.52,5750,-9.57,20250102,4705,10.52,20250409,6650,-21.80,20240712,4705,10.52,20250409,0.09,Y,000480,500,234 억,,501835,N,N,804,N,00,N
+20250502,110106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5210,-10,5,-0.19,23293500,4466,20.61,5260,5260,5180,6780,3660,5220,5215.74,1.07,0,550,5386,5302,5206,5122,5026,5345,5165,234,1560,500,3860,10,1,46890490,2443,-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,,501835,N,N,804,N,00,N
+20250502,100106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5200,-20,5,-0.38,20262120,3883,17.92,5260,5260,5180,6780,3660,5220,5218.16,1.07,0,697,5386,5302,5206,5122,5026,5345,5165,234,1560,500,3860,10,1,46890490,2438,-104.00,0.39,12,0.01,-50.00,13180.00,6650,20240712,-21.80,4705,20250409,10.52,5750,-9.57,20250102,4705,10.52,20250409,6650,-21.80,20240712,4705,10.52,20250409,0.09,Y,000480,500,234 억,,501835,N,N,804,N,00,N
+20250502,090106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5260,40,2,0.77,15780,3,0.01,5260,5260,5260,6780,3660,5220,5260.00,1.07,0,0,5386,5302,5206,5122,5026,5345,5165,234,1560,500,3860,10,1,46890490,2466,-105.20,0.40,12,0.00,-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,,501835,N,N,804,N,00,N

000490/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10350,70,2,0.68,755138250,72611,46.90,10350,10460,10340,13360,7200,10280,10399.80,4.66,0,22757,10640,10460,10330,10150,10020,10395,10085,257,3080,1000,6780,10,1,25654140,2655,-8.82,0.62,12,0.28,-1174.00,16723.00,15880,20250213,-34.82,7850,20241115,31.85,15880,-34.82,20250213,9010,14.87,20250407,15880,-34.82,20250213,7850,31.85,20241115,4.26,Y,000490,1000,256 억,,1194887,N,N,7538,N,00,N
+20250502,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10390,110,2,1.07,672700290,64660,41.76,10350,10460,10340,13360,7200,10280,10403.68,4.66,0,20599,10640,10460,10330,10150,10020,10395,10085,257,3080,1000,6780,10,1,25654140,2665,-8.85,0.62,12,0.25,-1174.00,16723.00,15880,20250213,-34.57,7850,20241115,32.36,15880,-34.57,20250213,9010,15.32,20250407,15880,-34.57,20250213,7850,32.36,20241115,4.26,Y,000490,1000,256 억,,1194887,N,N,25412,N,00,N
+20250502,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10430,150,2,1.46,512542540,49261,31.82,10350,10460,10340,13360,7200,10280,10404.66,4.66,0,15389,10640,10460,10330,10150,10020,10395,10085,257,3080,1000,6780,10,1,25654140,2676,-8.88,0.62,12,0.19,-1174.00,16723.00,15880,20250213,-34.32,7850,20241115,32.87,15880,-34.32,20250213,9010,15.76,20250407,15880,-34.32,20250213,7850,32.87,20241115,4.26,Y,000490,1000,256 억,,1194887,N,N,25412,N,00,N
+20250502,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10400,120,2,1.17,434346600,41764,26.97,10350,10460,10340,13360,7200,10280,10400.06,4.66,0,13897,10640,10460,10330,10150,10020,10395,10085,257,3080,1000,6780,10,1,25654140,2668,-8.86,0.62,12,0.16,-1174.00,16723.00,15880,20250213,-34.51,7850,20241115,32.48,15880,-34.51,20250213,9010,15.43,20250407,15880,-34.51,20250213,7850,32.48,20241115,4.26,Y,000490,1000,256 억,,1194887,N,N,25412,N,00,N
+20250502,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10410,130,2,1.26,395213610,38001,24.54,10350,10460,10340,13360,7200,10280,10400.12,4.66,0,11787,10640,10460,10330,10150,10020,10395,10085,257,3080,1000,6780,10,1,25654140,2671,-8.87,0.62,12,0.15,-1174.00,16723.00,15880,20250213,-34.45,7850,20241115,32.61,15880,-34.45,20250213,9010,15.54,20250407,15880,-34.45,20250213,7850,32.61,20241115,4.26,Y,000490,1000,256 억,,1194887,N,N,25412,N,00,N
+20250502,110106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10390,110,2,1.07,374306190,35991,23.25,10350,10460,10340,13360,7200,10280,10400.03,4.66,0,10847,10640,10460,10330,10150,10020,10395,10085,257,3080,1000,6780,10,1,25654140,2665,-8.85,0.62,12,0.14,-1174.00,16723.00,15880,20250213,-34.57,7850,20241115,32.36,15880,-34.57,20250213,9010,15.32,20250407,15880,-34.57,20250213,7850,32.36,20241115,4.26,Y,000490,1000,256 억,,1194887,N,N,25412,N,00,N
+20250502,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10390,110,2,1.07,304505080,29283,18.91,10350,10460,10340,13360,7200,10280,10398.74,4.66,0,9409,10640,10460,10330,10150,10020,10395,10085,257,3080,1000,6780,10,1,25654140,2665,-8.85,0.62,12,0.11,-1174.00,16723.00,15880,20250213,-34.57,7850,20241115,32.36,15880,-34.57,20250213,9010,15.32,20250407,15880,-34.57,20250213,7850,32.36,20241115,4.26,Y,000490,1000,256 억,,1194887,N,N,25412,N,00,N
+20250502,090106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10430,150,2,1.46,46580320,4483,2.90,10350,10460,10350,13360,7200,10280,10390.71,4.66,0,2053,10640,10460,10330,10150,10020,10395,10085,257,3080,1000,6780,10,1,25654140,2676,-8.88,0.62,12,0.02,-1174.00,16723.00,15880,20250213,-34.32,7850,20241115,32.87,15880,-34.32,20250213,9010,15.76,20250407,15880,-34.32,20250213,7850,32.87,20241115,4.26,Y,000490,1000,256 억,,1194887,N,N,25412,N,00,N

000500/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60100,-200,5,-0.33,4296256950,70707,58.55,60800,62100,59700,78300,42300,60300,60761.44,0.87,0,-7343,64300,62300,60100,58100,55900,63300,59100,827,18000,5000,42210,100,1,16543115,9942,18.53,1.31,12,0.43,3244.00,46022.00,74500,20240513,-19.33,28600,20240909,110.14,69600,-13.65,20250123,34400,74.71,20250409,74500,-19.33,20240513,28600,110.14,20240909,0.80,Y,000500,5000,827 억,,143298,N,N,2163,N,00,N
+20250502,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60200,-100,5,-0.17,3870873150,63637,52.69,60800,62100,59700,78300,42300,60300,60827.40,0.87,0,-8017,64300,62300,60100,58100,55900,63300,59100,827,18000,5000,42210,100,1,16543115,9959,18.56,1.31,12,0.38,3244.00,46022.00,74500,20240513,-19.19,28600,20240909,110.49,69600,-13.51,20250123,34400,75.00,20250409,74500,-19.19,20240513,28600,110.49,20240909,0.80,Y,000500,5000,827 억,,143298,N,N,3044,N,00,N
+20250502,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60700,400,2,0.66,3617995050,59437,49.22,60800,62100,59700,78300,42300,60300,60871.09,0.87,0,-7513,64300,62300,60100,58100,55900,63300,59100,827,18000,5000,42210,100,1,16543115,10042,18.71,1.32,12,0.36,3244.00,46022.00,74500,20240513,-18.52,28600,20240909,112.24,69600,-12.79,20250123,34400,76.45,20250409,74500,-18.52,20240513,28600,112.24,20240909,0.80,Y,000500,5000,827 억,,143298,N,N,3044,N,00,N
+20250502,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60400,100,2,0.17,3244351450,53262,44.10,60800,62100,59700,78300,42300,60300,60913.06,0.87,0,-7157,64300,62300,60100,58100,55900,63300,59100,827,18000,5000,42210,100,1,16543115,9992,18.62,1.31,12,0.32,3244.00,46022.00,74500,20240513,-18.93,28600,20240909,111.19,69600,-13.22,20250123,34400,75.58,20250409,74500,-18.93,20240513,28600,111.19,20240909,0.80,Y,000500,5000,827 억,,143298,N,N,3044,N,00,N
+20250502,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60600,300,2,0.50,3058867750,50191,41.56,60800,62100,59700,78300,42300,60300,60944.55,0.87,0,-7868,64300,62300,60100,58100,55900,63300,59100,827,18000,5000,42210,100,1,16543115,10025,18.68,1.32,12,0.30,3244.00,46022.00,74500,20240513,-18.66,28600,20240909,111.89,69600,-12.93,20250123,34400,76.16,20250409,74500,-18.66,20240513,28600,111.89,20240909,0.80,Y,000500,5000,827 억,,143298,N,N,3044,N,00,N
+20250502,110106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60400,100,2,0.17,2822146950,46295,38.33,60800,62100,59700,78300,42300,60300,60960.08,0.87,0,-7694,64300,62300,60100,58100,55900,63300,59100,827,18000,5000,42210,100,1,16543115,9992,18.62,1.31,12,0.28,3244.00,46022.00,74500,20240513,-18.93,28600,20240909,111.19,69600,-13.22,20250123,34400,75.58,20250409,74500,-18.93,20240513,28600,111.19,20240909,0.80,Y,000500,5000,827 억,,143298,N,N,3044,N,00,N
+20250502,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60800,500,2,0.83,1854592850,30227,25.03,60800,62100,60500,78300,42300,60300,61355.51,0.87,0,-7616,64300,62300,60100,58100,55900,63300,59100,827,18000,5000,42210,100,1,16543115,10058,18.74,1.32,12,0.18,3244.00,46022.00,74500,20240513,-18.39,28600,20240909,112.59,69600,-12.64,20250123,34400,76.74,20250409,74500,-18.39,20240513,28600,112.59,20240909,0.80,Y,000500,5000,827 억,,143298,N,N,3044,N,00,N
+20250502,090107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60500,200,2,0.33,75296800,1238,1.03,60800,60900,60500,78300,42300,60300,60821.32,0.87,0,87,64300,62300,60100,58100,55900,63300,59100,827,18000,5000,42210,100,1,16543115,10009,18.65,1.31,12,0.01,3244.00,46022.00,74500,20240513,-18.79,28600,20240909,111.54,69600,-13.07,20250123,34400,75.87,20250409,74500,-18.79,20240513,28600,111.54,20240909,0.80,Y,000500,5000,827 억,,143298,N,N,3044,N,00,N

000520/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,-650,5,-4.97,2137858520,169436,157.69,12950,13000,12400,17010,9170,13090,12617.50,5.08,0,13288,13603,13346,13113,12856,12623,13475,12985,108,3920,500,9680,10,1,21691811,2698,-46.59,1.51,12,0.78,-267.00,8235.00,19500,20241011,-36.21,7800,20240530,59.49,15400,-19.22,20250108,9540,30.40,20250409,19500,-36.21,20241011,7800,59.49,20240530,6.08,Y,000520,500,108 억,,1101789,N,N,3182,N,00,N
+20250502,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,-650,5,-4.97,1915756770,151588,141.08,12950,13000,12400,17010,9170,13090,12637.92,5.08,0,9158,13603,13346,13113,12856,12623,13475,12985,108,3920,500,9680,10,1,21691811,2698,-46.59,1.51,12,0.70,-267.00,8235.00,19500,20241011,-36.21,7800,20240530,59.49,15400,-19.22,20250108,9540,30.40,20250409,19500,-36.21,20241011,7800,59.49,20240530,6.08,Y,000520,500,108 억,,1101789,N,N,5617,N,00,N
+20250502,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12510,-580,5,-4.43,1595489990,125914,117.18,12950,13000,12440,17010,9170,13090,12671.27,5.08,0,8499,13603,13346,13113,12856,12623,13475,12985,108,3920,500,9680,10,1,21691811,2714,-46.85,1.52,12,0.58,-267.00,8235.00,19500,20241011,-35.85,7800,20240530,60.38,15400,-18.77,20250108,9540,31.13,20250409,19500,-35.85,20241011,7800,60.38,20240530,6.08,Y,000520,500,108 억,,1101789,N,N,5617,N,00,N
+20250502,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12600,-490,5,-3.74,1255214810,98746,91.90,12950,13000,12560,17010,9170,13090,12711.55,5.08,0,6665,13603,13346,13113,12856,12623,13475,12985,108,3920,500,9680,10,1,21691811,2733,-47.19,1.53,12,0.46,-267.00,8235.00,19500,20241011,-35.38,7800,20240530,61.54,15400,-18.18,20250108,9540,32.08,20250409,19500,-35.38,20241011,7800,61.54,20240530,6.08,Y,000520,500,108 억,,1101789,N,N,5617,N,00,N
+20250502,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12700,-390,5,-2.98,975152550,76529,71.22,12950,13000,12650,17010,9170,13090,12742.26,5.08,0,4904,13603,13346,13113,12856,12623,13475,12985,108,3920,500,9680,10,1,21691811,2755,-47.57,1.54,12,0.35,-267.00,8235.00,19500,20241011,-34.87,7800,20240530,62.82,15400,-17.53,20250108,9540,33.12,20250409,19500,-34.87,20241011,7800,62.82,20240530,6.08,Y,000520,500,108 억,,1101789,N,N,5617,N,00,N
+20250502,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12680,-410,5,-3.13,855785280,67114,62.46,12950,13000,12650,17010,9170,13090,12751.22,5.08,0,4194,13603,13346,13113,12856,12623,13475,12985,108,3920,500,9680,10,1,21691811,2751,-47.49,1.54,12,0.31,-267.00,8235.00,19500,20241011,-34.97,7800,20240530,62.56,15400,-17.66,20250108,9540,32.91,20250409,19500,-34.97,20241011,7800,62.56,20240530,6.08,Y,000520,500,108 억,,1101789,N,N,5617,N,00,N
+20250502,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12830,-260,5,-1.99,401758330,31380,29.20,12950,13000,12700,17010,9170,13090,12803.01,5.08,0,4007,13603,13346,13113,12856,12623,13475,12985,108,3920,500,9680,10,1,21691811,2783,-48.05,1.56,12,0.14,-267.00,8235.00,19500,20241011,-34.21,7800,20240530,64.49,15400,-16.69,20250108,9540,34.49,20250409,19500,-34.21,20241011,7800,64.49,20240530,6.08,Y,000520,500,108 억,,1101789,N,N,5617,N,00,N
+20250502,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12900,-190,5,-1.45,6837470,528,0.49,12950,12950,12900,17010,9170,13090,12949.75,5.08,0,-292,13603,13346,13113,12856,12623,13475,12985,108,3920,500,9680,10,1,21691811,2798,-48.31,1.57,12,0.00,-267.00,8235.00,19500,20241011,-33.85,7800,20240530,65.38,15400,-16.23,20250108,9540,35.22,20250409,19500,-33.85,20241011,7800,65.38,20240530,6.08,Y,000520,500,108 억,,1101789,N,N,5617,N,00,N

000540/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3355,-65,5,-1.90,328912286,97947,53.99,3420,3420,3325,4445,2395,3420,3358.07,1.69,0,197,3496,3457,3411,3372,3326,3477,3392,3212,1025,5000,2530,5,1,64242645,2155,2.05,0.28,12,0.15,1638.00,11857.00,4885,20240711,-31.32,2925,20241210,14.70,3950,-15.06,20250328,2980,12.58,20250409,4885,-31.32,20240711,2925,14.70,20241210,0.77,Y,000540,5000,3212 억,,1082581,N,N,2534,N,00,N
+20250502,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,-60,5,-1.75,308038571,91711,50.55,3420,3420,3325,4445,2395,3420,3358.80,1.69,0,423,3496,3457,3411,3372,3326,3477,3392,3212,1025,5000,2530,5,1,64242645,2159,2.05,0.28,12,0.14,1638.00,11857.00,4885,20240711,-31.22,2925,20241210,14.87,3950,-14.94,20250328,2980,12.75,20250409,4885,-31.22,20240711,2925,14.87,20241210,0.77,Y,000540,5000,3212 억,,1082581,N,N,861,N,00,N
+20250502,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3362,-58,5,-1.70,223048639,66304,36.55,3420,3420,3325,4445,2395,3420,3364.03,1.69,0,219,3496,3457,3411,3372,3326,3477,3392,3212,1025,5000,2530,5,1,64242645,2160,2.05,0.28,12,0.10,1638.00,11857.00,4885,20240711,-31.18,2925,20241210,14.94,3950,-14.89,20250328,2980,12.82,20250409,4885,-31.18,20240711,2925,14.94,20241210,0.77,Y,000540,5000,3212 억,,1082581,N,N,861,N,00,N
+20250502,130107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-55,5,-1.61,211037284,62733,34.58,3420,3420,3325,4445,2395,3420,3364.06,1.69,0,1647,3496,3457,3411,3372,3326,3477,3392,3212,1025,5000,2530,5,1,64242645,2162,2.05,0.28,12,0.10,1638.00,11857.00,4885,20240711,-31.12,2925,20241210,15.04,3950,-14.81,20250328,2980,12.92,20250409,4885,-31.12,20240711,2925,15.04,20241210,0.77,Y,000540,5000,3212 억,,1082581,N,N,861,N,00,N
+20250502,120107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,-80,5,-2.34,200111039,59481,32.79,3420,3420,3325,4445,2395,3420,3364.29,1.69,0,601,3496,3457,3411,3372,3326,3477,3392,3212,1025,5000,2530,5,1,64242645,2146,2.04,0.28,12,0.09,1638.00,11857.00,4885,20240711,-31.63,2925,20241210,14.19,3950,-15.44,20250328,2980,12.08,20250409,4885,-31.63,20240711,2925,14.19,20241210,0.77,Y,000540,5000,3212 억,,1082581,N,N,861,N,00,N
+20250502,110107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3370,-50,5,-1.46,128712435,38124,21.01,3420,3420,3340,4445,2395,3420,3376.15,1.69,0,-3384,3496,3457,3411,3372,3326,3477,3392,3212,1025,5000,2530,5,1,64242645,2165,2.06,0.28,12,0.06,1638.00,11857.00,4885,20240711,-31.01,2925,20241210,15.21,3950,-14.68,20250328,2980,13.09,20250409,4885,-31.01,20240711,2925,15.21,20241210,0.77,Y,000540,5000,3212 억,,1082581,N,N,861,N,00,N
+20250502,100107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3375,-45,5,-1.32,97191585,28751,15.85,3420,3420,3340,4445,2395,3420,3380.46,1.69,0,-3732,3496,3457,3411,3372,3326,3477,3392,3212,1025,5000,2530,5,1,64242645,2168,2.06,0.28,12,0.04,1638.00,11857.00,4885,20240711,-30.91,2925,20241210,15.38,3950,-14.56,20250328,2980,13.26,20250409,4885,-30.91,20240711,2925,15.38,20241210,0.77,Y,000540,5000,3212 억,,1082581,N,N,861,N,00,N
+20250502,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-55,5,-1.61,11597960,3414,1.88,3420,3420,3365,4445,2395,3420,3397.18,1.69,0,-1338,3496,3457,3411,3372,3326,3477,3392,3212,1025,5000,2530,5,1,64242645,2162,2.05,0.28,12,0.01,1638.00,11857.00,4885,20240711,-31.12,2925,20241210,15.04,3950,-14.81,20250328,2980,12.92,20250409,4885,-31.12,20240711,2925,15.04,20241210,0.77,Y,000540,5000,3212 억,,1082581,N,N,861,N,00,N

000590/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74200,100,2,0.13,35650450,484,101.47,73900,74600,73000,96300,51900,74100,73657.95,3.16,0,10,75166,74632,74266,73732,73366,74450,73550,58,22200,5000,54830,100,1,1154482,857,2.76,0.27,12,0.04,26869.00,279351.00,76200,20250218,-2.62,62900,20240422,17.97,76200,-2.62,20250218,65500,13.28,20250124,76200,-2.62,20250218,63300,17.22,20240805,0.01,Y,000590,5000,57 억,,36511,N,N,7,N,00,N
+20250502,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73800,-300,5,-0.40,33577150,456,95.60,73900,74600,73000,96300,51900,74100,73634.10,3.16,0,14,75166,74632,74266,73732,73366,74450,73550,58,22200,5000,54830,100,1,1154482,852,2.75,0.26,12,0.04,26869.00,279351.00,76200,20250218,-3.15,62900,20240422,17.33,76200,-3.15,20250218,65500,12.67,20250124,76200,-3.15,20250218,63300,16.59,20240805,0.01,Y,000590,5000,57 억,,36511,N,N,1,N,00,N
+20250502,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-100,5,-0.13,5560800,75,15.72,73900,74600,73600,96300,51900,74100,74144.00,3.16,0,2,75166,74632,74266,73732,73366,74450,73550,58,22200,5000,54830,100,1,1154482,854,2.75,0.26,12,0.01,26869.00,279351.00,76200,20250218,-2.89,62900,20240422,17.65,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.01,Y,000590,5000,57 억,,36511,N,N,1,N,00,N
+20250502,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-100,5,-0.13,5560800,75,15.72,73900,74600,73600,96300,51900,74100,74144.00,3.16,0,2,75166,74632,74266,73732,73366,74450,73550,58,22200,5000,54830,100,1,1154482,854,2.75,0.26,12,0.01,26869.00,279351.00,76200,20250218,-2.89,62900,20240422,17.65,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.01,Y,000590,5000,57 억,,36511,N,N,1,N,00,N
+20250502,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-100,5,-0.13,5560800,75,15.72,73900,74600,73600,96300,51900,74100,74144.00,3.16,0,2,75166,74632,74266,73732,73366,74450,73550,58,22200,5000,54830,100,1,1154482,854,2.75,0.26,12,0.01,26869.00,279351.00,76200,20250218,-2.89,62900,20240422,17.65,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.01,Y,000590,5000,57 억,,36511,N,N,1,N,00,N
+20250502,110107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-200,5,-0.27,4520900,61,12.79,73900,74600,73600,96300,51900,74100,74113.11,3.16,0,2,75166,74632,74266,73732,73366,74450,73550,58,22200,5000,54830,100,1,1154482,853,2.75,0.26,12,0.01,26869.00,279351.00,76200,20250218,-3.02,62900,20240422,17.49,76200,-3.02,20250218,65500,12.82,20250124,76200,-3.02,20250218,63300,16.75,20240805,0.01,Y,000590,5000,57 억,,36511,N,N,1,N,00,N
+20250502,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-100,5,-0.13,4225300,57,11.95,73900,74600,73600,96300,51900,74100,74128.07,3.16,0,1,75166,74632,74266,73732,73366,74450,73550,58,22200,5000,54830,100,1,1154482,854,2.75,0.26,12,0.00,26869.00,279351.00,76200,20250218,-2.89,62900,20240422,17.65,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.01,Y,000590,5000,57 억,,36511,N,N,1,N,00,N
+20250502,090107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-200,5,-0.27,221700,3,0.63,73900,73900,73900,96300,51900,74100,73900.00,3.16,0,0,75166,74632,74266,73732,73366,74450,73550,58,22200,5000,54830,100,1,1154482,853,2.75,0.26,12,0.00,26869.00,279351.00,76200,20250218,-3.02,62900,20240422,17.49,76200,-3.02,20250218,65500,12.82,20250124,76200,-3.02,20250218,63300,16.75,20240805,0.01,Y,000590,5000,57 억,,36511,N,N,1,N,00,N

000640/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100100,-2900,5,-2.82,1041907800,10383,82.66,101800,102400,99800,133900,72100,103000,100347.47,14.14,0,-1193,105000,104000,102200,101200,99400,104500,101700,327,30900,5000,78280,100,1,6536434,6543,11.28,0.62,12,0.16,8877.00,161863.00,124828,20240830,-19.81,90634,20250203,10.44,106857,-6.32,20250102,90634,10.44,20250203,128500,-22.10,20240830,93300,7.29,20250203,0.10,Y,000640,5000,326 억,,924441,N,N,73,N,00,N
+20250502,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100000,-3000,5,-2.91,992161700,9887,78.71,101800,102400,99800,133900,72100,103000,100350.13,14.14,0,-1022,105000,104000,102200,101200,99400,104500,101700,327,30900,5000,78280,100,1,6536434,6536,11.27,0.62,12,0.15,8877.00,161863.00,124828,20240830,-19.89,90634,20250203,10.33,106857,-6.42,20250102,90634,10.33,20250203,128500,-22.18,20240830,93300,7.18,20250203,0.10,Y,000640,5000,326 억,,924441,N,N,73,N,00,N
+20250502,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100000,-3000,5,-2.91,784500400,7818,62.24,101800,102400,99800,133900,72100,103000,100345.41,14.14,0,-1213,105000,104000,102200,101200,99400,104500,101700,327,30900,5000,78280,100,1,6536434,6536,11.27,0.62,12,0.12,8877.00,161863.00,124828,20240830,-19.89,90634,20250203,10.33,106857,-6.42,20250102,90634,10.33,20250203,128500,-22.18,20240830,93300,7.18,20250203,0.10,Y,000640,5000,326 억,,924441,N,N,73,N,00,N
+20250502,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100100,-2900,5,-2.82,498619300,4959,39.48,101800,102400,100000,133900,72100,103000,100548.36,14.14,0,-460,105000,104000,102200,101200,99400,104500,101700,327,30900,5000,78280,100,1,6536434,6543,11.28,0.62,12,0.08,8877.00,161863.00,124828,20240830,-19.81,90634,20250203,10.44,106857,-6.32,20250102,90634,10.44,20250203,128500,-22.10,20240830,93300,7.29,20250203,0.10,Y,000640,5000,326 억,,924441,N,N,73,N,00,N
+20250502,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,-2800,5,-2.72,409055000,4064,32.35,101800,102400,100100,133900,72100,103000,100653.30,14.14,0,-544,105000,104000,102200,101200,99400,104500,101700,327,30900,5000,78280,100,1,6536434,6550,11.29,0.62,12,0.06,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.10,Y,000640,5000,326 억,,924441,N,N,73,N,00,N
+20250502,110107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,-2700,5,-2.62,297915600,2955,23.53,101800,102400,100200,133900,72100,103000,100817.46,14.14,0,-385,105000,104000,102200,101200,99400,104500,101700,327,30900,5000,78280,100,1,6536434,6556,11.30,0.62,12,0.05,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.10,Y,000640,5000,326 억,,924441,N,N,73,N,00,N
+20250502,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,-2800,5,-2.72,174619700,1728,13.76,101800,102400,100200,133900,72100,103000,101053.07,14.14,0,-384,105000,104000,102200,101200,99400,104500,101700,327,30900,5000,78280,100,1,6536434,6550,11.29,0.62,12,0.03,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.10,Y,000640,5000,326 억,,924441,N,N,73,N,00,N
+20250502,090108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101300,-1700,5,-1.65,6486100,64,0.51,101800,101800,101200,133900,72100,103000,101345.31,14.14,0,24,105000,104000,102200,101200,99400,104500,101700,327,30900,5000,78280,100,1,6536434,6621,11.41,0.63,12,0.00,8877.00,161863.00,124828,20240830,-18.85,90634,20250203,11.77,106857,-5.20,20250102,90634,11.77,20250203,128500,-21.17,20240830,93300,8.57,20250203,0.10,Y,000640,5000,326 억,,924441,N,N,73,N,00,N

000650/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38800,-50,5,-0.13,6055350,157,461.76,39400,39400,38200,50500,27200,38850,38569.11,0.17,0,-8,38950,38900,38800,38750,38650,38925,38775,71,11650,5000,26410,50,1,1429220,555,-13.21,3.92,12,0.01,-2937.00,9908.00,58800,20240730,-34.01,33900,20241210,14.45,41000,-5.37,20250117,35550,9.14,20250109,58800,-34.01,20240730,33900,14.45,20241210,0.00,Y,000650,5000,71 억,,2390,N,N,7,N,00,N
+20250502,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-350,5,-0.90,5551850,144,423.53,39400,39400,38200,50500,27200,38850,38554.51,0.17,0,-3,38950,38900,38800,38750,38650,38925,38775,71,11650,5000,26410,50,1,1429220,550,-13.11,3.89,12,0.01,-2937.00,9908.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,Y,000650,5000,71 억,,2390,N,N,1,N,00,N
+20250502,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-350,5,-0.90,5551850,144,423.53,39400,39400,38200,50500,27200,38850,38554.51,0.17,0,-3,38950,38900,38800,38750,38650,38925,38775,71,11650,5000,26410,50,1,1429220,550,-13.11,3.89,12,0.01,-2937.00,9908.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,Y,000650,5000,71 억,,2390,N,N,1,N,00,N
+20250502,130108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38800,-50,5,-0.13,3967700,103,302.94,39400,39400,38200,50500,27200,38850,38521.36,0.17,0,-6,38950,38900,38800,38750,38650,38925,38775,71,11650,5000,26410,50,1,1429220,555,-13.21,3.92,12,0.01,-2937.00,9908.00,58800,20240730,-34.01,33900,20241210,14.45,41000,-5.37,20250117,35550,9.14,20250109,58800,-34.01,20240730,33900,14.45,20241210,0.00,Y,000650,5000,71 억,,2390,N,N,1,N,00,N
+20250502,120108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,-150,5,-0.39,3386200,88,258.82,39400,39400,38200,50500,27200,38850,38479.55,0.17,0,0,38950,38900,38800,38750,38650,38925,38775,71,11650,5000,26410,50,1,1429220,553,-13.18,3.91,12,0.01,-2937.00,9908.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,Y,000650,5000,71 억,,2390,N,N,1,N,00,N
+20250502,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,0,3,0.00,3347500,87,255.88,39400,39400,38200,50500,27200,38850,38477.01,0.17,0,1,38950,38900,38800,38750,38650,38925,38775,71,11650,5000,26410,50,1,1429220,555,-13.23,3.92,12,0.01,-2937.00,9908.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,Y,000650,5000,71 억,,2390,N,N,1,N,00,N
+20250502,100108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,0,3,0.00,3347500,87,255.88,39400,39400,38200,50500,27200,38850,38477.01,0.17,0,1,38950,38900,38800,38750,38650,38925,38775,71,11650,5000,26410,50,1,1429220,555,-13.23,3.92,12,0.01,-2937.00,9908.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,Y,000650,5000,71 억,,2390,N,N,1,N,00,N
+20250502,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,0,3,0.00,0,0,0.00,0,0,0,50500,27200,38850,0.00,0.17,0,0,38950,38900,38800,38750,38650,38925,38775,71,11650,5000,26410,50,1,1429220,555,-13.23,3.92,12,0.00,-2937.00,9908.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,Y,000650,5000,71 억,,2390,N,N,1,N,00,N

000660/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,186000,8500,2,4.79,712965930250,3886269,165.06,179400,186200,178400,230500,124300,177500,183457.24,53.22,0,844607,181366,179432,178066,176132,174766,178750,175450,36577,53000,5000,127800,100,1,728002365,1354084,6.84,1.78,12,0.53,27182.00,104567.00,248500,20240711,-25.15,144700,20240919,28.54,227000,-18.06,20250122,162700,14.32,20250409,248500,-25.15,20240711,144700,28.54,20240919,0.32,Y,000660,5000,36576 억,,387429323,N,N,205179,N,00,N
+20250502,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,185300,7800,2,4.39,598485292600,3269704,138.87,179400,186200,178400,230500,124300,177500,183039.60,53.22,0,883137,181366,179432,178066,176132,174766,178750,175450,36577,53000,5000,127800,100,1,728002365,1348988,6.82,1.77,12,0.45,27182.00,104567.00,248500,20240711,-25.43,144700,20240919,28.06,227000,-18.37,20250122,162700,13.89,20250409,248500,-25.43,20240711,144700,28.06,20240919,0.32,Y,000660,5000,36576 억,,387429323,N,N,179776,N,00,N
+20250502,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,185900,8400,2,4.73,504555882850,2763259,117.36,179400,186200,178400,230500,124300,177500,182594.50,53.22,0,905988,181366,179432,178066,176132,174766,178750,175450,36577,53000,5000,127800,100,1,728002365,1353356,6.84,1.78,12,0.38,27182.00,104567.00,248500,20240711,-25.19,144700,20240919,28.47,227000,-18.11,20250122,162700,14.26,20250409,248500,-25.19,20240711,144700,28.47,20240919,0.32,Y,000660,5000,36576 억,,387429323,N,N,179776,N,00,N
+20250502,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,184600,7100,2,4.00,390164481450,2145250,91.11,179400,184700,178400,230500,124300,177500,181873.67,53.22,0,776927,181366,179432,178066,176132,174766,178750,175450,36577,53000,5000,127800,100,1,728002365,1343892,6.79,1.77,12,0.29,27182.00,104567.00,248500,20240711,-25.71,144700,20240919,27.57,227000,-18.68,20250122,162700,13.46,20250409,248500,-25.71,20240711,144700,27.57,20240919,0.32,Y,000660,5000,36576 억,,387429323,N,N,179776,N,00,N
+20250502,120108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,183100,5600,2,3.15,312425995400,1722290,73.15,179400,183300,178400,230500,124300,177500,181401.51,53.22,0,613221,181366,179432,178066,176132,174766,178750,175450,36577,53000,5000,127800,100,1,728002365,1332972,6.74,1.75,12,0.24,27182.00,104567.00,248500,20240711,-26.32,144700,20240919,26.54,227000,-19.34,20250122,162700,12.54,20250409,248500,-26.32,20240711,144700,26.54,20240919,0.32,Y,000660,5000,36576 억,,387429323,N,N,179776,N,00,N
+20250502,110108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181800,4300,2,2.42,215393665950,1191250,50.60,179400,182300,178400,230500,124300,177500,180813.15,53.22,0,383717,181366,179432,178066,176132,174766,178750,175450,36577,53000,5000,127800,100,1,728002365,1323508,6.69,1.74,12,0.16,27182.00,104567.00,248500,20240711,-26.84,144700,20240919,25.64,227000,-19.91,20250122,162700,11.74,20250409,248500,-26.84,20240711,144700,25.64,20240919,0.32,Y,000660,5000,36576 억,,387429323,N,N,179776,N,00,N
+20250502,100108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,182200,4700,2,2.65,156116869650,865254,36.75,179400,182300,178400,230500,124300,177500,180428.95,53.22,0,333752,181366,179432,178066,176132,174766,178750,175450,36577,53000,5000,127800,100,1,728002365,1326420,6.70,1.74,12,0.12,27182.00,104567.00,248500,20240711,-26.68,144700,20240919,25.92,227000,-19.74,20250122,162700,11.99,20250409,248500,-26.68,20240711,144700,25.92,20240919,0.32,Y,000660,5000,36576 억,,387429323,N,N,179776,N,00,N
+20250502,090108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179100,1600,2,0.90,22545478600,125696,5.34,179400,179400,178800,230500,124300,177500,179365.14,53.22,0,62749,181366,179432,178066,176132,174766,178750,175450,36577,53000,5000,127800,100,1,728002365,1303852,6.59,1.71,12,0.02,27182.00,104567.00,248500,20240711,-27.93,144700,20240919,23.77,227000,-21.10,20250122,162700,10.08,20250409,248500,-27.93,20240711,144700,23.77,20240919,0.32,Y,000660,5000,36576 억,,387429323,N,N,179776,N,00,N

000670/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36100,-950,5,-2.56,741028025,20322,66.71,37400,37400,36100,48150,25950,37050,36465.08,10.15,0,-11258,38383,37716,37383,36716,36383,37550,36550,96,11100,500,26670,50,1,19108450,6898,-2.74,0.19,12,0.11,-13195.00,188730.00,62862,20240920,-42.57,27120,20240805,33.11,54400,-33.64,20250310,34100,5.87,20250409,649000,-94.44,20240920,35500,1.69,20250428,0.28,Y,000670,500,95 억,,1938935,N,N,5120,N,00,N
+20250502,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36200,-850,5,-2.29,667238925,18280,60.01,37400,37400,36150,48150,25950,37050,36501.04,10.15,0,-10809,38383,37716,37383,36716,36383,37550,36550,96,11100,500,26670,50,1,19108450,6917,-2.74,0.19,12,0.10,-13195.00,188730.00,62862,20240920,-42.41,27120,20240805,33.48,54400,-33.46,20250310,34100,6.16,20250409,649000,-94.42,20240920,35500,1.97,20250428,0.28,Y,000670,500,95 억,,1938935,N,N,7086,N,00,N
+20250502,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36350,-700,5,-1.89,521744975,14267,46.84,37400,37400,36200,48150,25950,37050,36570.06,10.15,0,-8117,38383,37716,37383,36716,36383,37550,36550,96,11100,500,26670,50,1,19108450,6946,-2.75,0.19,12,0.07,-13195.00,188730.00,62862,20240920,-42.17,27120,20240805,34.03,54400,-33.18,20250310,34100,6.60,20250409,649000,-94.40,20240920,35500,2.39,20250428,0.28,Y,000670,500,95 억,,1938935,N,N,7086,N,00,N
+20250502,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36350,-700,5,-1.89,439500775,12003,39.40,37400,37400,36200,48150,25950,37050,36615.91,10.15,0,-7448,38383,37716,37383,36716,36383,37550,36550,96,11100,500,26670,50,1,19108450,6946,-2.75,0.19,12,0.06,-13195.00,188730.00,62862,20240920,-42.17,27120,20240805,34.03,54400,-33.18,20250310,34100,6.60,20250409,649000,-94.40,20240920,35500,2.39,20250428,0.28,Y,000670,500,95 억,,1938935,N,N,7086,N,00,N
+20250502,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36400,-650,5,-1.75,334170300,9102,29.88,37400,37400,36300,48150,25950,37050,36713.94,10.15,0,-5199,38383,37716,37383,36716,36383,37550,36550,96,11100,500,26670,50,1,19108450,6955,-2.76,0.19,12,0.05,-13195.00,188730.00,62862,20240920,-42.10,27120,20240805,34.22,54400,-33.09,20250310,34100,6.74,20250409,649000,-94.39,20240920,35500,2.54,20250428,0.28,Y,000670,500,95 억,,1938935,N,N,7086,N,00,N
+20250502,110108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36750,-300,5,-0.81,215181750,5843,19.18,37400,37400,36550,48150,25950,37050,36827.27,10.15,0,-3652,38383,37716,37383,36716,36383,37550,36550,96,11100,500,26670,50,1,19108450,7022,-2.79,0.19,12,0.03,-13195.00,188730.00,62862,20240920,-41.54,27120,20240805,35.51,54400,-32.44,20250310,34100,7.77,20250409,649000,-94.34,20240920,35500,3.52,20250428,0.28,Y,000670,500,95 억,,1938935,N,N,7086,N,00,N
+20250502,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36800,-250,5,-0.67,149099700,4046,13.28,37400,37400,36550,48150,25950,37050,36851.14,10.15,0,-2622,38383,37716,37383,36716,36383,37550,36550,96,11100,500,26670,50,1,19108450,7032,-2.79,0.19,12,0.02,-13195.00,188730.00,62862,20240920,-41.46,27120,20240805,35.69,54400,-32.35,20250310,34100,7.92,20250409,649000,-94.33,20240920,35500,3.66,20250428,0.28,Y,000670,500,95 억,,1938935,N,N,7086,N,00,N
+20250502,090108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37400,350,2,0.94,30181800,807,2.65,37400,37400,37400,48150,25950,37050,37400.00,10.15,0,-271,38383,37716,37383,36716,36383,37550,36550,96,11100,500,26670,50,1,19108450,7147,-2.83,0.20,12,0.00,-13195.00,188730.00,62862,20240920,-40.50,27120,20240805,37.91,54400,-31.25,20250310,34100,9.68,20250409,649000,-94.24,20240920,35500,5.35,20250428,0.28,Y,000670,500,95 억,,1938935,N,N,7086,N,00,N

000680/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3380,-20,5,-0.59,1027306685,303114,73.38,3425,3450,3340,4420,2380,3400,3389.19,0.58,0,1974,3583,3491,3433,3341,3283,3462,3312,3940,1020,5000,2170,5,1,78803016,2664,-6.06,0.49,12,0.38,-558.00,6928.00,5420,20250219,-37.64,2460,20241209,37.40,5420,-37.64,20250219,2750,22.91,20250102,5420,-37.64,20250219,2460,37.40,20241209,1.97,Y,000680,5000,3940 억,,459649,N,N,8265,N,00,N
+20250502,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,-25,5,-0.74,862265675,254250,61.55,3425,3450,3340,4420,2380,3400,3391.41,0.58,0,-8174,3583,3491,3433,3341,3283,3462,3312,3940,1020,5000,2170,5,1,78803016,2660,-6.05,0.49,12,0.32,-558.00,6928.00,5420,20250219,-37.73,2460,20241209,37.20,5420,-37.73,20250219,2750,22.73,20250102,5420,-37.73,20250219,2460,37.20,20241209,1.97,Y,000680,5000,3940 억,,459649,N,N,12914,N,00,N
+20250502,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,0,3,0.00,712472512,209993,50.84,3425,3450,3340,4420,2380,3400,3392.84,0.58,0,689,3583,3491,3433,3341,3283,3462,3312,3940,1020,5000,2170,5,1,78803016,2679,-6.09,0.49,12,0.27,-558.00,6928.00,5420,20250219,-37.27,2460,20241209,38.21,5420,-37.27,20250219,2750,23.64,20250102,5420,-37.27,20250219,2460,38.21,20241209,1.97,Y,000680,5000,3940 억,,459649,N,N,12914,N,00,N
+20250502,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3415,15,2,0.44,630908490,186034,45.04,3425,3450,3340,4420,2380,3400,3391.36,0.58,0,5849,3583,3491,3433,3341,3283,3462,3312,3940,1020,5000,2170,5,1,78803016,2691,-6.12,0.49,12,0.24,-558.00,6928.00,5420,20250219,-36.99,2460,20241209,38.82,5420,-36.99,20250219,2750,24.18,20250102,5420,-36.99,20250219,2460,38.82,20241209,1.97,Y,000680,5000,3940 억,,459649,N,N,12914,N,00,N
+20250502,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3430,30,2,0.88,586992940,173204,41.93,3425,3450,3340,4420,2380,3400,3389.02,0.58,0,2217,3583,3491,3433,3341,3283,3462,3312,3940,1020,5000,2170,5,1,78803016,2703,-6.15,0.50,12,0.22,-558.00,6928.00,5420,20250219,-36.72,2460,20241209,39.43,5420,-36.72,20250219,2750,24.73,20250102,5420,-36.72,20250219,2460,39.43,20241209,1.97,Y,000680,5000,3940 억,,459649,N,N,12914,N,00,N
+20250502,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,25,2,0.74,457804205,135425,32.78,3425,3435,3340,4420,2380,3400,3380.49,0.58,0,7217,3583,3491,3433,3341,3283,3462,3312,3940,1020,5000,2170,5,1,78803016,2699,-6.14,0.49,12,0.17,-558.00,6928.00,5420,20250219,-36.81,2460,20241209,39.23,5420,-36.81,20250219,2750,24.55,20250102,5420,-36.81,20250219,2460,39.23,20241209,1.97,Y,000680,5000,3940 억,,459649,N,N,12914,N,00,N
+20250502,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,0,3,0.00,394787075,116954,28.31,3425,3435,3340,4420,2380,3400,3375.55,0.58,0,12101,3583,3491,3433,3341,3283,3462,3312,3940,1020,5000,2170,5,1,78803016,2679,-6.09,0.49,12,0.15,-558.00,6928.00,5420,20250219,-37.27,2460,20241209,38.21,5420,-37.27,20250219,2750,23.64,20250102,5420,-37.27,20250219,2460,38.21,20241209,1.97,Y,000680,5000,3940 억,,459649,N,N,12914,N,00,N
+20250502,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3410,10,2,0.29,12007890,3511,0.85,3425,3435,3410,4420,2380,3400,3420.67,0.58,0,-1789,3583,3491,3433,3341,3283,3462,3312,3940,1020,5000,2170,5,1,78803016,2687,-6.11,0.49,12,0.00,-558.00,6928.00,5420,20250219,-37.08,2460,20241209,38.62,5420,-37.08,20250219,2750,24.00,20250102,5420,-37.08,20250219,2460,38.62,20241209,1.97,Y,000680,5000,3940 억,,459649,N,N,12914,N,00,N

000700/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5560,20,2,0.36,52188455,9442,156.97,5540,5560,5500,7200,3880,5540,5527.27,19.96,0,-1935,5613,5576,5553,5516,5493,5565,5505,651,1660,2500,4090,10,1,26041812,1448,8.80,0.42,12,0.04,632.00,13098.00,5790,20240509,-3.97,4955,20241113,12.21,5650,-1.59,20250326,5140,8.17,20250409,5790,-3.97,20240509,4955,12.21,20241113,0.03,Y,000700,2500,651 억,,5197442,N,N,108,N,00,N
+20250502,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,-20,5,-0.36,47534100,8601,142.99,5540,5560,5500,7200,3880,5540,5526.58,19.96,0,-1487,5613,5576,5553,5516,5493,5565,5505,651,1660,2500,4090,10,1,26041812,1438,8.73,0.42,12,0.03,632.00,13098.00,5790,20240509,-4.66,4955,20241113,11.40,5650,-2.30,20250326,5140,7.39,20250409,5790,-4.66,20240509,4955,11.40,20241113,0.03,Y,000700,2500,651 억,,5197442,N,N,0,N,00,N
+20250502,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,-30,5,-0.54,41187600,7452,123.89,5540,5560,5500,7200,3880,5540,5527.05,19.96,0,-1497,5613,5576,5553,5516,5493,5565,5505,651,1660,2500,4090,10,1,26041812,1435,8.72,0.42,12,0.03,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5197442,N,N,0,N,00,N
+20250502,130109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,-30,5,-0.54,37457860,6775,112.64,5540,5560,5500,7200,3880,5540,5528.84,19.96,0,-1516,5613,5576,5553,5516,5493,5565,5505,651,1660,2500,4090,10,1,26041812,1435,8.72,0.42,12,0.03,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5197442,N,N,0,N,00,N
+20250502,120109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,-30,5,-0.54,32361140,5852,97.29,5540,5560,5500,7200,3880,5540,5529.93,19.96,0,-1699,5613,5576,5553,5516,5493,5565,5505,651,1660,2500,4090,10,1,26041812,1435,8.72,0.42,12,0.02,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5197442,N,N,0,N,00,N
+20250502,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-40,5,-0.72,16037510,2906,48.31,5540,5560,5500,7200,3880,5540,5518.76,19.96,0,-790,5613,5576,5553,5516,5493,5565,5505,651,1660,2500,4090,10,1,26041812,1432,8.70,0.42,12,0.01,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5790,-5.01,20240509,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5197442,N,N,0,N,00,N
+20250502,100109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,-10,5,-0.18,5164140,934,15.53,5540,5560,5510,7200,3880,5540,5529.06,19.96,0,-435,5613,5576,5553,5516,5493,5565,5505,651,1660,2500,4090,10,1,26041812,1440,8.75,0.42,12,0.00,632.00,13098.00,5790,20240509,-4.49,4955,20241113,11.60,5650,-2.12,20250326,5140,7.59,20250409,5790,-4.49,20240509,4955,11.60,20241113,0.03,Y,000700,2500,651 억,,5197442,N,N,0,N,00,N
+20250502,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5540,0,3,0.00,349030,63,1.05,5540,5550,5540,7200,3880,5540,5540.16,19.96,0,-7,5613,5576,5553,5516,5493,5565,5505,651,1660,2500,4090,10,1,26041812,1443,8.77,0.42,12,0.00,632.00,13098.00,5790,20240509,-4.32,4955,20241113,11.81,5650,-1.95,20250326,5140,7.78,20250409,5790,-4.32,20240509,4955,11.81,20241113,0.03,Y,000700,2500,651 억,,5197442,N,N,0,N,00,N

000720/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,40800,-800,5,-1.92,27385549200,670026,89.83,41800,41950,39850,54000,29150,41600,40872.38,20.88,0,-22934,42566,42082,41416,40932,40266,42325,41175,5568,12400,5000,31610,50,1,111355765,45433,-27.20,0.57,12,0.60,-1500.00,71394.00,41950,20250502,-2.74,24100,20241209,69.29,41950,-2.74,20250502,25200,61.90,20250109,41950,-2.74,20250502,24100,69.29,20241209,0.68,Y,000720,5000,5567 억,,23249457,N,N,115526,N,00,N
+20250502,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,40950,-650,5,-1.56,23704828600,579647,77.71,41800,41950,39850,54000,29150,41600,40895.27,20.88,0,-67985,42566,42082,41416,40932,40266,42325,41175,5568,12400,5000,31610,50,1,111355765,45600,-27.30,0.57,12,0.52,-1500.00,71394.00,41950,20250502,-2.38,24100,20241209,69.92,41950,-2.38,20250502,25200,62.50,20250109,41950,-2.38,20250502,24100,69.92,20241209,0.68,Y,000720,5000,5567 억,,23249457,N,N,136195,N,00,N
+20250502,140109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41250,-350,5,-0.84,20620587075,504499,67.64,41800,41950,39850,54000,29150,41600,40873.38,20.88,0,-65495,42566,42082,41416,40932,40266,42325,41175,5568,12400,5000,31610,50,1,111355765,45934,-27.50,0.58,12,0.45,-1500.00,71394.00,41950,20250502,-1.67,24100,20241209,71.16,41950,-1.67,20250502,25200,63.69,20250109,41950,-1.67,20250502,24100,71.16,20241209,0.68,Y,000720,5000,5567 억,,23249457,N,N,136195,N,00,N
+20250502,130110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41300,-300,5,-0.72,17674535975,433129,58.07,41800,41950,39850,54000,29150,41600,40806.61,20.88,0,-63883,42566,42082,41416,40932,40266,42325,41175,5568,12400,5000,31610,50,1,111355765,45990,-27.53,0.58,12,0.39,-1500.00,71394.00,41950,20250502,-1.55,24100,20241209,71.37,41950,-1.55,20250502,25200,63.89,20250109,41950,-1.55,20250502,24100,71.37,20241209,0.68,Y,000720,5000,5567 억,,23249457,N,N,136195,N,00,N
+20250502,120109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41000,-600,5,-1.44,14330326025,352212,47.22,41800,41950,39850,54000,29150,41600,40686.62,20.88,0,-54089,42566,42082,41416,40932,40266,42325,41175,5568,12400,5000,31610,50,1,111355765,45656,-27.33,0.57,12,0.32,-1500.00,71394.00,41950,20250502,-2.26,24100,20241209,70.12,41950,-2.26,20250502,25200,62.70,20250109,41950,-2.26,20250502,24100,70.12,20241209,0.68,Y,000720,5000,5567 억,,23249457,N,N,136195,N,00,N
+20250502,110109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,40750,-850,5,-2.04,11912904475,293146,39.30,41800,41950,39850,54000,29150,41600,40638.09,20.88,0,-55717,42566,42082,41416,40932,40266,42325,41175,5568,12400,5000,31610,50,1,111355765,45377,-27.17,0.57,12,0.26,-1500.00,71394.00,41950,20250502,-2.86,24100,20241209,69.09,41950,-2.86,20250502,25200,61.71,20250109,41950,-2.86,20250502,24100,69.09,20241209,0.68,Y,000720,5000,5567 억,,23249457,N,N,136195,N,00,N
+20250502,100109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,40550,-1050,5,-2.52,8745303900,215311,28.87,41800,41950,39850,54000,29150,41600,40617.03,20.88,0,-51689,42566,42082,41416,40932,40266,42325,41175,5568,12400,5000,31610,50,1,111355765,45155,-27.03,0.57,12,0.19,-1500.00,71394.00,41950,20250502,-3.34,24100,20241209,68.26,41950,-3.34,20250502,25200,60.91,20250109,41950,-3.34,20250502,24100,68.26,20241209,0.68,Y,000720,5000,5567 억,,23249457,N,N,136195,N,00,N
+20250502,090109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,41900,300,2,0.72,528456000,12654,1.70,41800,41900,41550,54000,29150,41600,41762.10,20.88,0,-1351,42566,42082,41416,40932,40266,42325,41175,5568,12400,5000,31610,50,1,111355765,46658,-27.93,0.59,12,0.01,-1500.00,71394.00,41900,20250430,0.00,24100,20241209,73.86,41900,0.00,20250430,25200,66.27,20250109,41900,0.00,20250430,24100,73.86,20241209,0.68,Y,000720,5000,5567 억,,23249457,N,N,136195,N,00,N

000760/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10870,-190,5,-1.72,13507710,1218,226.82,11240,11300,10870,14370,7750,11060,11090.07,0.23,0,-56,11420,11240,11120,10940,10820,11330,11030,140,3310,5000,7520,10,1,2800000,304,-48.31,0.22,12,0.04,-225.00,48504.00,15400,20240521,-29.42,9120,20241210,19.19,11430,-4.90,20250115,9650,12.64,20250409,15400,-29.42,20240521,9120,19.19,20241210,0.00,Y,000760,5000,140 억,,6562,N,N,2,N,00,N
+20250502,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10970,-90,5,-0.81,9483640,849,158.10,11240,11300,10950,14370,7750,11060,11170.37,0.23,0,-56,11420,11240,11120,10940,10820,11330,11030,140,3310,5000,7520,10,1,2800000,307,-48.76,0.23,12,0.03,-225.00,48504.00,15400,20240521,-28.77,9120,20241210,20.29,11430,-4.02,20250115,9650,13.68,20250409,15400,-28.77,20240521,9120,20.29,20241210,0.00,Y,000760,5000,140 억,,6562,N,N,2,N,00,N
+20250502,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10970,-90,5,-0.81,8924180,798,148.60,11240,11300,10960,14370,7750,11060,11183.18,0.23,0,-56,11420,11240,11120,10940,10820,11330,11030,140,3310,5000,7520,10,1,2800000,307,-48.76,0.23,12,0.03,-225.00,48504.00,15400,20240521,-28.77,9120,20241210,20.29,11430,-4.02,20250115,9650,13.68,20250409,15400,-28.77,20240521,9120,20.29,20241210,0.00,Y,000760,5000,140 억,,6562,N,N,2,N,00,N
+20250502,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10960,-100,5,-0.90,8846810,791,147.30,11240,11300,10960,14370,7750,11060,11184.34,0.23,0,-51,11420,11240,11120,10940,10820,11330,11030,140,3310,5000,7520,10,1,2800000,307,-48.71,0.23,12,0.03,-225.00,48504.00,15400,20240521,-28.83,9120,20241210,20.18,11430,-4.11,20250115,9650,13.58,20250409,15400,-28.83,20240521,9120,20.18,20241210,0.00,Y,000760,5000,140 억,,6562,N,N,2,N,00,N
+20250502,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11110,50,2,0.45,8835850,790,147.11,11240,11300,11000,14370,7750,11060,11184.62,0.23,0,-51,11420,11240,11120,10940,10820,11330,11030,140,3310,5000,7520,10,1,2800000,311,-49.38,0.23,12,0.03,-225.00,48504.00,15400,20240521,-27.86,9120,20241210,21.82,11430,-2.80,20250115,9650,15.13,20250409,15400,-27.86,20240521,9120,21.82,20241210,0.00,Y,000760,5000,140 억,,6562,N,N,2,N,00,N
+20250502,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11110,50,2,0.45,8835850,790,147.11,11240,11300,11000,14370,7750,11060,11184.62,0.23,0,-51,11420,11240,11120,10940,10820,11330,11030,140,3310,5000,7520,10,1,2800000,311,-49.38,0.23,12,0.03,-225.00,48504.00,15400,20240521,-27.86,9120,20241210,21.82,11430,-2.80,20250115,9650,15.13,20250409,15400,-27.86,20240521,9120,21.82,20241210,0.00,Y,000760,5000,140 억,,6562,N,N,2,N,00,N
+20250502,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11010,-50,5,-0.45,6086010,541,100.74,11240,11300,11010,14370,7750,11060,11249.56,0.23,0,-50,11420,11240,11120,10940,10820,11330,11030,140,3310,5000,7520,10,1,2800000,308,-48.93,0.23,12,0.02,-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,,6562,N,N,2,N,00,N
+20250502,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11060,0,3,0.00,0,0,0.00,0,0,0,14370,7750,11060,0.00,0.23,0,0,11420,11240,11120,10940,10820,11330,11030,140,3310,5000,7520,10,1,2800000,310,-49.16,0.23,12,0.00,-225.00,48504.00,15400,20240521,-28.18,9120,20241210,21.27,11430,-3.24,20250115,9650,14.61,20250409,15400,-28.18,20240521,9120,21.27,20241210,0.00,Y,000760,5000,140 억,,6562,N,N,2,N,00,N

000810/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377000,2500,2,0.67,35573702000,94438,86.98,382000,385000,372000,486500,262500,374500,376688.39,53.74,0,1319,381500,378000,374000,370500,366500,379750,372250,248,112000,500,277130,500,1,47374837,178603,9.19,1.12,12,0.20,41007.00,337189.00,435000,20241203,-13.33,282000,20240422,33.69,427500,-11.81,20250217,327000,15.29,20250409,435000,-13.33,20241203,300000,25.67,20240502,0.02,Y,000810,500,248 억,,25457284,N,N,19356,N,00,N
+20250502,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,3000,2,0.80,28855774000,76620,70.57,382000,385000,372000,486500,262500,374500,376608.90,53.74,0,1065,381500,378000,374000,370500,366500,379750,372250,248,112000,500,277130,500,1,47374837,178840,9.21,1.12,12,0.16,41007.00,337189.00,435000,20241203,-13.22,282000,20240422,33.87,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,300000,25.83,20240502,0.02,Y,000810,500,248 억,,25457284,N,N,25252,N,00,N
+20250502,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,379000,4500,2,1.20,25825958500,68607,63.19,382000,385000,372000,486500,262500,374500,376433.29,53.74,0,81,381500,378000,374000,370500,366500,379750,372250,248,112000,500,277130,500,1,47374837,179551,9.24,1.12,12,0.14,41007.00,337189.00,435000,20241203,-12.87,282000,20240422,34.40,427500,-11.35,20250217,327000,15.90,20250409,435000,-12.87,20241203,300000,26.33,20240502,0.02,Y,000810,500,248 억,,25457284,N,N,25252,N,00,N
+20250502,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,378000,3500,2,0.93,20966714000,55756,51.35,382000,385000,372000,486500,262500,374500,376044.08,53.74,0,1130,381500,378000,374000,370500,366500,379750,372250,248,112000,500,277130,500,1,47374837,179077,9.22,1.12,12,0.12,41007.00,337189.00,435000,20241203,-13.10,282000,20240422,34.04,427500,-11.58,20250217,327000,15.60,20250409,435000,-13.10,20241203,300000,26.00,20240502,0.02,Y,000810,500,248 억,,25457284,N,N,25252,N,00,N
+20250502,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,3000,2,0.80,17070625000,45408,41.82,382000,385000,372000,486500,262500,374500,375938.71,53.74,0,1971,381500,378000,374000,370500,366500,379750,372250,248,112000,500,277130,500,1,47374837,178840,9.21,1.12,12,0.10,41007.00,337189.00,435000,20241203,-13.22,282000,20240422,33.87,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,300000,25.83,20240502,0.02,Y,000810,500,248 억,,25457284,N,N,25252,N,00,N
+20250502,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,374500,0,3,0.00,13190498500,35081,32.31,382000,385000,372000,486500,262500,374500,376001.21,53.74,0,3545,381500,378000,374000,370500,366500,379750,372250,248,112000,500,277130,500,1,47374837,177419,9.13,1.11,12,0.07,41007.00,337189.00,435000,20241203,-13.91,282000,20240422,32.80,427500,-12.40,20250217,327000,14.53,20250409,435000,-13.91,20241203,300000,24.83,20240502,0.02,Y,000810,500,248 억,,25457284,N,N,25252,N,00,N
+20250502,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375000,500,2,0.13,8012559250,21267,19.59,382000,385000,372000,486500,262500,374500,376760.20,53.74,0,4483,381500,378000,374000,370500,366500,379750,372250,248,112000,500,277130,500,1,47374837,177656,9.14,1.11,12,0.04,41007.00,337189.00,435000,20241203,-13.79,282000,20240422,32.98,427500,-12.28,20250217,327000,14.68,20250409,435000,-13.79,20241203,300000,25.00,20240502,0.02,Y,000810,500,248 억,,25457284,N,N,25252,N,00,N
+20250502,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,379500,5000,2,1.34,2299063500,6021,5.55,382000,385000,375500,486500,262500,374500,381840.81,53.74,0,3345,381500,378000,374000,370500,366500,379750,372250,248,112000,500,277130,500,1,47374837,179788,9.25,1.13,12,0.01,41007.00,337189.00,435000,20241203,-12.76,282000,20240422,34.57,427500,-11.23,20250217,327000,16.06,20250409,435000,-12.76,20241203,300000,26.50,20240502,0.02,Y,000810,500,248 억,,25457284,N,N,25252,N,00,N

000850/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,0,3,0.00,41562400,1429,71.95,29000,29200,29000,37700,20300,29000,29084.95,9.76,0,-437,29566,29282,29116,28832,28666,29200,28750,110,8700,5000,19140,50,1,2200000,638,7.37,0.19,12,0.06,3934.00,153304.00,41150,20240925,-29.53,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41150,-29.53,20240925,25300,14.62,20240805,0.81,Y,000850,5000,110 억,,214792,N,N,6,N,00,N
+20250502,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29100,100,2,0.34,38660650,1329,66.92,29000,29200,29000,37700,20300,29000,29090.03,9.76,0,-374,29566,29282,29116,28832,28666,29200,28750,110,8700,5000,19140,50,1,2200000,640,7.40,0.19,12,0.06,3934.00,153304.00,41150,20240925,-29.28,25300,20240805,15.02,31550,-7.77,20250226,26050,11.71,20250102,41150,-29.28,20240925,25300,15.02,20240805,0.81,Y,000850,5000,110 억,,214792,N,N,95,N,00,N
+20250502,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29100,100,2,0.34,35083900,1206,60.73,29000,29200,29000,37700,20300,29000,29091.13,9.76,0,-368,29566,29282,29116,28832,28666,29200,28750,110,8700,5000,19140,50,1,2200000,640,7.40,0.19,12,0.05,3934.00,153304.00,41150,20240925,-29.28,25300,20240805,15.02,31550,-7.77,20250226,26050,11.71,20250102,41150,-29.28,20240925,25300,15.02,20240805,0.81,Y,000850,5000,110 억,,214792,N,N,95,N,00,N
+20250502,130110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29150,150,2,0.52,34909250,1200,60.42,29000,29200,29000,37700,20300,29000,29091.04,9.76,0,-368,29566,29282,29116,28832,28666,29200,28750,110,8700,5000,19140,50,1,2200000,641,7.41,0.19,12,0.05,3934.00,153304.00,41150,20240925,-29.16,25300,20240805,15.22,31550,-7.61,20250226,26050,11.90,20250102,41150,-29.16,20240925,25300,15.22,20240805,0.81,Y,000850,5000,110 억,,214792,N,N,95,N,00,N
+20250502,120110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29100,100,2,0.34,29942700,1029,51.81,29000,29200,29000,37700,20300,29000,29098.83,9.76,0,-282,29566,29282,29116,28832,28666,29200,28750,110,8700,5000,19140,50,1,2200000,640,7.40,0.19,12,0.05,3934.00,153304.00,41150,20240925,-29.28,25300,20240805,15.02,31550,-7.77,20250226,26050,11.71,20250102,41150,-29.28,20240925,25300,15.02,20240805,0.81,Y,000850,5000,110 억,,214792,N,N,95,N,00,N
+20250502,110110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,0,3,0.00,22737600,781,39.33,29000,29200,29000,37700,20300,29000,29113.44,9.76,0,-134,29566,29282,29116,28832,28666,29200,28750,110,8700,5000,19140,50,1,2200000,638,7.37,0.19,12,0.04,3934.00,153304.00,41150,20240925,-29.53,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41150,-29.53,20240925,25300,14.62,20240805,0.81,Y,000850,5000,110 억,,214792,N,N,95,N,00,N
+20250502,100110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29100,100,2,0.34,20388600,700,35.25,29000,29200,29000,37700,20300,29000,29126.57,9.76,0,-66,29566,29282,29116,28832,28666,29200,28750,110,8700,5000,19140,50,1,2200000,640,7.40,0.19,12,0.03,3934.00,153304.00,41150,20240925,-29.28,25300,20240805,15.02,31550,-7.77,20250226,26050,11.71,20250102,41150,-29.28,20240925,25300,15.02,20240805,0.81,Y,000850,5000,110 억,,214792,N,N,95,N,00,N
+20250502,090110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,0,3,0.00,3190000,110,5.54,29000,29000,29000,37700,20300,29000,29000.00,9.76,0,10,29566,29282,29116,28832,28666,29200,28750,110,8700,5000,19140,50,1,2200000,638,7.37,0.19,12,0.00,3934.00,153304.00,41150,20240925,-29.53,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41150,-29.53,20240925,25300,14.62,20240805,0.81,Y,000850,5000,110 억,,214792,N,N,95,N,00,N

000860/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11910,60,2,0.51,237764020,20057,82.55,11900,11970,11750,15400,8300,11850,11854.42,6.64,86,-6391,12403,12126,11923,11646,11443,12025,11545,65,3550,500,8760,10,1,13000000,1548,11.69,0.25,12,0.15,1019.00,47623.00,15256,20240426,-21.93,10579,20250409,12.58,13705,-13.10,20250110,10579,12.58,20250409,30200,-60.56,20240517,11720,1.62,20250430,1.65,Y,000860,500,65 억,,863713,N,N,37,N,00,N
+20250502,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11840,-10,5,-0.08,205765810,17364,71.47,11900,11970,11750,15400,8300,11850,11850.14,6.64,86,-5216,12403,12126,11923,11646,11443,12025,11545,65,3550,500,8760,10,1,13000000,1539,11.62,0.25,12,0.13,1019.00,47623.00,15256,20240426,-22.39,10579,20250409,11.92,13705,-13.61,20250110,10579,11.92,20250409,30200,-60.79,20240517,11720,1.02,20250430,1.65,Y,000860,500,65 억,,863713,N,N,0,N,00,N
+20250502,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11840,-10,5,-0.08,183064180,15449,63.58,11900,11970,11750,15400,8300,11850,11849.58,6.64,86,-5144,12403,12126,11923,11646,11443,12025,11545,65,3550,500,8760,10,1,13000000,1539,11.62,0.25,12,0.12,1019.00,47623.00,15256,20240426,-22.39,10579,20250409,11.92,13705,-13.61,20250110,10579,11.92,20250409,30200,-60.79,20240517,11720,1.02,20250430,1.65,Y,000860,500,65 억,,863713,N,N,0,N,00,N
+20250502,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11840,-10,5,-0.08,84185510,7110,29.26,11900,11970,11750,15400,8300,11850,11840.43,6.64,86,-2841,12403,12126,11923,11646,11443,12025,11545,65,3550,500,8760,10,1,13000000,1539,11.62,0.25,12,0.05,1019.00,47623.00,15256,20240426,-22.39,10579,20250409,11.92,13705,-13.61,20250110,10579,11.92,20250409,30200,-60.79,20240517,11720,1.02,20250430,1.65,Y,000860,500,65 억,,863713,N,N,0,N,00,N
+20250502,120110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-50,5,-0.42,75492250,6374,26.23,11900,11970,11750,15400,8300,11850,11843.78,6.64,86,-2612,12403,12126,11923,11646,11443,12025,11545,65,3550,500,8760,10,1,13000000,1534,11.58,0.25,12,0.05,1019.00,47623.00,15256,20240426,-22.65,10579,20250409,11.54,13705,-13.90,20250110,10579,11.54,20250409,30200,-60.93,20240517,11720,0.68,20250430,1.65,Y,000860,500,65 억,,863713,N,N,0,N,00,N
+20250502,110110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11860,10,2,0.08,38942020,3291,13.54,11900,11970,11750,15400,8300,11850,11832.86,6.64,86,-1503,12403,12126,11923,11646,11443,12025,11545,65,3550,500,8760,10,1,13000000,1542,11.64,0.25,12,0.03,1019.00,47623.00,15256,20240426,-22.26,10579,20250409,12.11,13705,-13.46,20250110,10579,12.11,20250409,30200,-60.73,20240517,11720,1.19,20250430,1.65,Y,000860,500,65 억,,863713,N,N,0,N,00,N
+20250502,100110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11760,-90,5,-0.76,15166850,1285,5.29,11900,11900,11750,15400,8300,11850,11802.85,6.64,86,-294,12403,12126,11923,11646,11443,12025,11545,65,3550,500,8760,10,1,13000000,1529,11.54,0.25,12,0.01,1019.00,47623.00,15256,20240426,-22.92,10579,20250409,11.16,13705,-14.19,20250110,10579,11.16,20250409,30200,-61.06,20240517,11720,0.34,20250430,1.65,Y,000860,500,65 억,,863713,N,N,0,N,00,N
+20250502,090110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11890,40,2,0.34,1827440,154,0.63,11900,11900,11750,15400,8300,11850,11866.93,6.64,86,-33,12403,12126,11923,11646,11443,12025,11545,65,3550,500,8760,10,1,13000000,1546,11.67,0.25,12,0.00,1019.00,47623.00,15256,20240426,-22.06,10579,20250409,12.39,13705,-13.24,20250110,10579,12.39,20250409,30200,-60.63,20240517,11720,1.45,20250430,1.65,Y,000860,500,65 억,,863713,N,N,0,N,00,N

000880/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48900,750,2,1.56,9488797725,194995,48.25,48050,49350,47400,62500,33750,48150,48661.78,15.63,0,12804,49516,48832,47816,47132,46116,49175,47475,3748,14350,5000,34660,50,1,74958735,36655,6.18,0.43,12,0.26,7916.00,114712.00,54900,20250311,-10.93,25400,20240627,92.52,54900,-10.93,20250311,26800,82.46,20250102,54900,-10.93,20250311,25400,92.52,20240627,0.52,Y,000880,5000,3747 억,,11719724,N,N,7395,N,00,N
+20250502,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48700,550,2,1.14,8430733025,173318,42.88,48050,49350,47400,62500,33750,48150,48643.18,15.63,0,8096,49516,48832,47816,47132,46116,49175,47475,3748,14350,5000,34660,50,1,74958735,36505,6.15,0.42,12,0.23,7916.00,114712.00,54900,20250311,-11.29,25400,20240627,91.73,54900,-11.29,20250311,26800,81.72,20250102,54900,-11.29,20250311,25400,91.73,20240627,0.52,Y,000880,5000,3747 억,,11719724,N,N,92338,N,00,N
+20250502,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49100,950,2,1.97,7539885025,155086,38.37,48050,49350,47400,62500,33750,48150,48617.47,15.63,0,7575,49516,48832,47816,47132,46116,49175,47475,3748,14350,5000,34660,50,1,74958735,36805,6.20,0.43,12,0.21,7916.00,114712.00,54900,20250311,-10.56,25400,20240627,93.31,54900,-10.56,20250311,26800,83.21,20250102,54900,-10.56,20250311,25400,93.31,20240627,0.52,Y,000880,5000,3747 억,,11719724,N,N,92338,N,00,N
+20250502,130111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49125,975,2,2.02,6410077975,132072,32.68,48050,49350,47400,62500,33750,48150,48534.75,15.63,0,7411,49516,48832,47816,47132,46116,49175,47475,3748,14350,5000,34660,50,1,74958735,36823,6.21,0.43,12,0.18,7916.00,114712.00,54900,20250311,-10.52,25400,20240627,93.41,54900,-10.52,20250311,26800,83.30,20250102,54900,-10.52,20250311,25400,93.41,20240627,0.52,Y,000880,5000,3747 억,,11719724,N,N,92338,N,00,N
+20250502,120111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49350,1200,2,2.49,5571680825,115029,28.46,48050,49350,47400,62500,33750,48150,48437.21,15.63,0,6965,49516,48832,47816,47132,46116,49175,47475,3748,14350,5000,34660,50,1,74958735,36992,6.23,0.43,12,0.15,7916.00,114712.00,54900,20250311,-10.11,25400,20240627,94.29,54900,-10.11,20250311,26800,84.14,20250102,54900,-10.11,20250311,25400,94.29,20240627,0.52,Y,000880,5000,3747 억,,11719724,N,N,92338,N,00,N
+20250502,110110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48900,750,2,1.56,4419023850,91519,22.64,48050,49000,47400,62500,33750,48150,48285.33,15.63,0,3517,49516,48832,47816,47132,46116,49175,47475,3748,14350,5000,34660,50,1,74958735,36655,6.18,0.43,12,0.12,7916.00,114712.00,54900,20250311,-10.93,25400,20240627,92.52,54900,-10.93,20250311,26800,82.46,20250102,54900,-10.93,20250311,25400,92.52,20240627,0.52,Y,000880,5000,3747 억,,11719724,N,N,92338,N,00,N
+20250502,100111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48400,250,2,0.52,2608272925,54326,13.44,48050,48600,47400,62500,33750,48150,48011.48,15.63,0,432,49516,48832,47816,47132,46116,49175,47475,3748,14350,5000,34660,50,1,74958735,36280,6.11,0.42,12,0.07,7916.00,114712.00,54900,20250311,-11.84,25400,20240627,90.55,54900,-11.84,20250311,26800,80.60,20250102,54900,-11.84,20250311,25400,90.55,20240627,0.52,Y,000880,5000,3747 억,,11719724,N,N,92338,N,00,N
+20250502,090111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48000,-150,5,-0.31,153392550,3196,0.79,48050,48150,47750,62500,33750,48150,47994.68,15.63,0,-494,49516,48832,47816,47132,46116,49175,47475,3748,14350,5000,34660,50,1,74958735,35980,6.06,0.42,12,0.00,7916.00,114712.00,54900,20250311,-12.57,25400,20240627,88.98,54900,-12.57,20250311,26800,79.10,20250102,54900,-12.57,20250311,25400,88.98,20240627,0.52,Y,000880,5000,3747 억,,11719724,N,N,92338,N,00,N

000890/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,494,23,2,4.88,587239934,1192906,471.93,480,511,474,612,330,471,492.28,2.68,0,-1669,484,477,473,466,462,475,464,696,141,500,320,1,1,139120129,687,10.29,0.79,12,0.86,48.00,626.00,610,20240611,-19.02,394,20241114,25.38,520,-5.00,20250326,425,16.24,20250311,610,-19.02,20240611,394,25.38,20241114,0.96,Y,000890,500,695 억,,3729303,N,N,14993,N,00,N
+20250502,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,495,24,2,5.10,566433139,1150946,455.33,480,511,474,612,330,471,492.15,2.68,0,14981,484,477,473,466,462,475,464,696,141,500,320,1,1,139120129,689,10.31,0.79,12,0.83,48.00,626.00,610,20240611,-18.85,394,20241114,25.63,520,-4.81,20250326,425,16.47,20250311,610,-18.85,20240611,394,25.63,20241114,0.96,Y,000890,500,695 억,,3729303,N,N,8763,N,00,N
+20250502,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,496,25,2,5.31,521459422,1059975,419.34,480,511,474,612,330,471,491.95,2.68,0,27057,484,477,473,466,462,475,464,696,141,500,320,1,1,139120129,690,10.33,0.79,12,0.76,48.00,626.00,610,20240611,-18.69,394,20241114,25.89,520,-4.62,20250326,425,16.71,20250311,610,-18.69,20240611,394,25.89,20241114,0.96,Y,000890,500,695 억,,3729303,N,N,8763,N,00,N
+20250502,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,21,2,4.46,500695274,1018031,402.75,480,511,474,612,330,471,491.83,2.68,0,22025,484,477,473,466,462,475,464,696,141,500,320,1,1,139120129,684,10.25,0.79,12,0.73,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,520,-5.38,20250326,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.96,Y,000890,500,695 억,,3729303,N,N,8763,N,00,N
+20250502,120111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,500,29,2,6.16,456228010,928351,367.27,480,511,474,612,330,471,491.44,2.68,0,10682,484,477,473,466,462,475,464,696,141,500,320,1,1,139120129,696,10.42,0.80,12,0.67,48.00,626.00,610,20240611,-18.03,394,20241114,26.90,520,-3.85,20250326,425,17.65,20250311,610,-18.03,20240611,394,26.90,20241114,0.96,Y,000890,500,695 억,,3729303,N,N,8763,N,00,N
+20250502,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,486,15,2,3.18,182804503,379628,150.19,480,489,474,612,330,471,481.54,2.68,0,8140,484,477,473,466,462,475,464,696,141,500,320,1,1,139120129,676,10.12,0.78,12,0.27,48.00,626.00,610,20240611,-20.33,394,20241114,23.35,520,-6.54,20250326,425,14.35,20250311,610,-20.33,20240611,394,23.35,20241114,0.96,Y,000890,500,695 억,,3729303,N,N,8763,N,00,N
+20250502,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,488,17,2,3.61,131727077,274315,108.52,480,488,474,612,330,471,480.20,2.68,0,20121,484,477,473,466,462,475,464,696,141,500,320,1,1,139120129,679,10.17,0.78,12,0.20,48.00,626.00,610,20240611,-20.00,394,20241114,23.86,520,-6.15,20250326,425,14.82,20250311,610,-20.00,20240611,394,23.86,20241114,0.96,Y,000890,500,695 억,,3729303,N,N,8763,N,00,N
+20250502,090111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,12,2,2.55,12536373,26097,10.32,480,483,480,612,330,471,480.38,2.68,0,2450,484,477,473,466,462,475,464,696,141,500,320,1,1,139120129,672,10.06,0.77,12,0.02,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,520,-7.12,20250326,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.96,Y,000890,500,695 억,,3729303,N,N,8763,N,00,N

000910/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5050,-50,5,-0.98,1555013255,305918,114.16,5050,5180,4990,6630,3570,5100,5083.28,2.22,0,6941,5253,5176,5123,5046,4993,5150,5020,78,1530,500,3360,10,1,15611619,788,-1.88,0.95,12,1.96,-2688.00,5326.00,7500,20250204,-32.67,3360,20240805,50.30,7500,-32.67,20250204,4780,5.65,20250331,7500,-32.67,20250204,3360,50.30,20240805,5.07,Y,000910,500,78 억,,346143,N,N,1865,N,00,N
+20250502,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5060,-40,5,-0.78,1231240030,242133,90.36,5050,5180,4990,6630,3570,5100,5084.97,2.22,0,17,5253,5176,5123,5046,4993,5150,5020,78,1530,500,3360,10,1,15611619,790,-1.88,0.95,12,1.55,-2688.00,5326.00,7500,20250204,-32.53,3360,20240805,50.60,7500,-32.53,20250204,4780,5.86,20250331,7500,-32.53,20250204,3360,50.60,20240805,5.07,Y,000910,500,78 억,,346143,N,N,811,N,00,N
+20250502,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5075,-25,5,-0.49,1029362715,202174,75.45,5050,5180,4990,6630,3570,5100,5091.47,2.22,0,-5404,5253,5176,5123,5046,4993,5150,5020,78,1530,500,3360,10,1,15611619,792,-1.89,0.95,12,1.30,-2688.00,5326.00,7500,20250204,-32.33,3360,20240805,51.04,7500,-32.33,20250204,4780,6.17,20250331,7500,-32.33,20250204,3360,51.04,20240805,5.07,Y,000910,500,78 억,,346143,N,N,811,N,00,N
+20250502,130111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5100,0,3,0.00,912127160,179138,66.85,5050,5180,4990,6630,3570,5100,5091.76,2.22,0,-7244,5253,5176,5123,5046,4993,5150,5020,78,1530,500,3360,10,1,15611619,796,-1.90,0.96,12,1.15,-2688.00,5326.00,7500,20250204,-32.00,3360,20240805,51.79,7500,-32.00,20250204,4780,6.69,20250331,7500,-32.00,20250204,3360,51.79,20240805,5.07,Y,000910,500,78 억,,346143,N,N,811,N,00,N
+20250502,120111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5120,20,2,0.39,791495745,155505,58.03,5050,5180,4990,6630,3570,5100,5089.84,2.22,0,-1445,5253,5176,5123,5046,4993,5150,5020,78,1530,500,3360,10,1,15611619,799,-1.90,0.96,12,1.00,-2688.00,5326.00,7500,20250204,-31.73,3360,20240805,52.38,7500,-31.73,20250204,4780,7.11,20250331,7500,-31.73,20250204,3360,52.38,20240805,5.07,Y,000910,500,78 억,,346143,N,N,811,N,00,N
+20250502,110111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5110,10,2,0.20,391135925,77554,28.94,5050,5120,4990,6630,3570,5100,5043.40,2.22,0,19643,5253,5176,5123,5046,4993,5150,5020,78,1530,500,3360,10,1,15611619,798,-1.90,0.96,12,0.50,-2688.00,5326.00,7500,20250204,-31.87,3360,20240805,52.08,7500,-31.87,20250204,4780,6.90,20250331,7500,-31.87,20250204,3360,52.08,20240805,5.07,Y,000910,500,78 억,,346143,N,N,811,N,00,N
+20250502,100111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5060,-40,5,-0.78,314200790,62454,23.31,5050,5100,4990,6630,3570,5100,5030.92,2.22,0,19791,5253,5176,5123,5046,4993,5150,5020,78,1530,500,3360,10,1,15611619,790,-1.88,0.95,12,0.40,-2688.00,5326.00,7500,20250204,-32.53,3360,20240805,50.60,7500,-32.53,20250204,4780,5.86,20250331,7500,-32.53,20250204,3360,50.60,20240805,5.07,Y,000910,500,78 억,,346143,N,N,811,N,00,N
+20250502,090111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5100,0,3,0.00,16171940,3202,1.19,5050,5100,5050,6630,3570,5100,5050.57,2.22,0,15,5253,5176,5123,5046,4993,5150,5020,78,1530,500,3360,10,1,15611619,796,-1.90,0.96,12,0.02,-2688.00,5326.00,7500,20250204,-32.00,3360,20240805,51.79,7500,-32.00,20250204,4780,6.69,20250331,7500,-32.00,20250204,3360,51.79,20240805,5.07,Y,000910,500,78 억,,346143,N,N,811,N,00,N

000950/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26100,150,2,0.58,16190125,626,45.33,26100,26250,25450,33700,18200,25950,25862.82,1.17,0,-31,27383,26666,26133,25416,24883,26400,25150,84,7750,5000,18680,50,1,1680000,438,4.92,0.20,12,0.04,5306.00,130241.00,27750,20250429,-5.95,16700,20241210,56.29,27750,-5.95,20250429,17800,46.63,20250117,27750,-5.95,20250429,16700,56.29,20241210,0.00,Y,000950,5000,84 억,,19625,N,N,1,N,00,N
+20250502,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26000,50,2,0.19,15459325,598,43.30,26100,26250,25450,33700,18200,25950,25851.71,1.17,0,-25,27383,26666,26133,25416,24883,26400,25150,84,7750,5000,18680,50,1,1680000,437,4.90,0.20,12,0.04,5306.00,130241.00,27750,20250429,-6.31,16700,20241210,55.69,27750,-6.31,20250429,17800,46.07,20250117,27750,-6.31,20250429,16700,55.69,20241210,0.00,Y,000950,5000,84 억,,19625,N,N,1,N,00,N
+20250502,140111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26000,50,2,0.19,12221675,472,34.18,26100,26250,25450,33700,18200,25950,25893.38,1.17,0,-24,27383,26666,26133,25416,24883,26400,25150,84,7750,5000,18680,50,1,1680000,437,4.90,0.20,12,0.03,5306.00,130241.00,27750,20250429,-6.31,16700,20241210,55.69,27750,-6.31,20250429,17800,46.07,20250117,27750,-6.31,20250429,16700,55.69,20241210,0.00,Y,000950,5000,84 억,,19625,N,N,1,N,00,N
+20250502,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25850,-100,5,-0.39,11244525,434,31.43,26100,26250,25450,33700,18200,25950,25909.04,1.17,0,-21,27383,26666,26133,25416,24883,26400,25150,84,7750,5000,18680,50,1,1680000,434,4.87,0.20,12,0.03,5306.00,130241.00,27750,20250429,-6.85,16700,20241210,54.79,27750,-6.85,20250429,17800,45.22,20250117,27750,-6.85,20250429,16700,54.79,20241210,0.00,Y,000950,5000,84 억,,19625,N,N,1,N,00,N
+20250502,120111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25900,-50,5,-0.19,9467250,365,26.43,26100,26250,25450,33700,18200,25950,25937.67,1.17,0,-21,27383,26666,26133,25416,24883,26400,25150,84,7750,5000,18680,50,1,1680000,435,4.88,0.20,12,0.02,5306.00,130241.00,27750,20250429,-6.67,16700,20241210,55.09,27750,-6.67,20250429,17800,45.51,20250117,27750,-6.67,20250429,16700,55.09,20241210,0.00,Y,000950,5000,84 억,,19625,N,N,1,N,00,N
+20250502,110111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26250,300,2,1.16,6462500,249,18.03,26100,26250,25450,33700,18200,25950,25953.82,1.17,0,-21,27383,26666,26133,25416,24883,26400,25150,84,7750,5000,18680,50,1,1680000,441,4.95,0.20,12,0.01,5306.00,130241.00,27750,20250429,-5.41,16700,20241210,57.19,27750,-5.41,20250429,17800,47.47,20250117,27750,-5.41,20250429,16700,57.19,20241210,0.00,Y,000950,5000,84 억,,19625,N,N,1,N,00,N
+20250502,100111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26000,50,2,0.19,4068850,157,11.37,26100,26100,25450,33700,18200,25950,25916.24,1.17,0,3,27383,26666,26133,25416,24883,26400,25150,84,7750,5000,18680,50,1,1680000,437,4.90,0.20,12,0.01,5306.00,130241.00,27750,20250429,-6.31,16700,20241210,55.69,27750,-6.31,20250429,17800,46.07,20250117,27750,-6.31,20250429,16700,55.69,20241210,0.00,Y,000950,5000,84 억,,19625,N,N,1,N,00,N
+20250502,090111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26100,150,2,0.58,52200,2,0.14,26100,26100,26100,33700,18200,25950,26100.00,1.17,0,0,27383,26666,26133,25416,24883,26400,25150,84,7750,5000,18680,50,1,1680000,438,4.92,0.20,12,0.00,5306.00,130241.00,27750,20250429,-5.95,16700,20241210,56.29,27750,-5.95,20250429,17800,46.63,20250117,27750,-5.95,20250429,16700,56.29,20241210,0.00,Y,000950,5000,84 억,,19625,N,N,1,N,00,N

000970/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7350,180,2,2.51,2952874175,402464,227.94,7170,7420,7170,9320,5020,7170,7336.99,3.49,0,76114,7356,7262,7186,7092,7016,7310,7140,120,2150,500,5440,10,1,22800500,1676,12.27,0.47,12,1.77,599.00,15587.00,8380,20250423,-12.29,6000,20250121,22.50,8380,-12.29,20250423,6000,22.50,20250121,8380,-12.29,20250423,6000,22.50,20250121,2.28,Y,000970,500,120 억,,796718,N,N,7663,N,00,N
+20250502,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7380,210,2,2.93,2756113005,375641,212.75,7170,7420,7170,9320,5020,7170,7337.09,3.49,0,69090,7356,7262,7186,7092,7016,7310,7140,120,2150,500,5440,10,1,22800500,1683,12.32,0.47,12,1.65,599.00,15587.00,8380,20250423,-11.93,6000,20250121,23.00,8380,-11.93,20250423,6000,23.00,20250121,8380,-11.93,20250423,6000,23.00,20250121,2.28,Y,000970,500,120 억,,796718,N,N,19,N,00,N
+20250502,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7380,210,2,2.93,2499833735,340862,193.05,7170,7420,7170,9320,5020,7170,7333.86,3.49,0,62415,7356,7262,7186,7092,7016,7310,7140,120,2150,500,5440,10,1,22800500,1683,12.32,0.47,12,1.49,599.00,15587.00,8380,20250423,-11.93,6000,20250121,23.00,8380,-11.93,20250423,6000,23.00,20250121,8380,-11.93,20250423,6000,23.00,20250121,2.28,Y,000970,500,120 억,,796718,N,N,19,N,00,N
+20250502,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7360,190,2,2.65,2112678105,288336,163.30,7170,7420,7170,9320,5020,7170,7327.14,3.49,0,57158,7356,7262,7186,7092,7016,7310,7140,120,2150,500,5440,10,1,22800500,1678,12.29,0.47,12,1.26,599.00,15587.00,8380,20250423,-12.17,6000,20250121,22.67,8380,-12.17,20250423,6000,22.67,20250121,8380,-12.17,20250423,6000,22.67,20250121,2.28,Y,000970,500,120 억,,796718,N,N,19,N,00,N
+20250502,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7360,190,2,2.65,1974517075,269547,152.66,7170,7420,7170,9320,5020,7170,7325.32,3.49,0,48889,7356,7262,7186,7092,7016,7310,7140,120,2150,500,5440,10,1,22800500,1678,12.29,0.47,12,1.18,599.00,15587.00,8380,20250423,-12.17,6000,20250121,22.67,8380,-12.17,20250423,6000,22.67,20250121,8380,-12.17,20250423,6000,22.67,20250121,2.28,Y,000970,500,120 억,,796718,N,N,19,N,00,N
+20250502,110111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7370,200,2,2.79,1595069845,217970,123.45,7170,7420,7170,9320,5020,7170,7317.84,3.49,0,42557,7356,7262,7186,7092,7016,7310,7140,120,2150,500,5440,10,1,22800500,1680,12.30,0.47,12,0.96,599.00,15587.00,8380,20250423,-12.05,6000,20250121,22.83,8380,-12.05,20250423,6000,22.83,20250121,8380,-12.05,20250423,6000,22.83,20250121,2.28,Y,000970,500,120 억,,796718,N,N,19,N,00,N
+20250502,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,140,2,1.95,1196877985,163691,92.71,7170,7420,7170,9320,5020,7170,7311.81,3.49,0,22117,7356,7262,7186,7092,7016,7310,7140,120,2150,500,5440,10,1,22800500,1667,12.20,0.47,12,0.72,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,2.28,Y,000970,500,120 억,,796718,N,N,19,N,00,N
+20250502,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7200,30,2,0.42,24831520,3460,1.96,7170,7200,7170,9320,5020,7170,7176.74,3.49,0,454,7356,7262,7186,7092,7016,7310,7140,120,2150,500,5440,10,1,22800500,1642,12.02,0.46,12,0.02,599.00,15587.00,8380,20250423,-14.08,6000,20250121,20.00,8380,-14.08,20250423,6000,20.00,20250121,8380,-14.08,20250423,6000,20.00,20250121,2.28,Y,000970,500,120 억,,796718,N,N,19,N,00,N

000990/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,50,2,0.13,3446607750,89943,54.65,38500,38600,38100,49850,26850,38350,38319.70,25.97,0,-1133,39616,38982,38516,37882,37416,38750,37650,2220,11500,5000,27610,50,1,44398588,17049,7.45,0.82,12,0.20,5155.00,46967.00,58900,20240620,-34.80,29100,20241209,31.96,50400,-23.81,20250321,30350,26.52,20250203,58900,-34.80,20240620,29100,31.96,20241209,1.65,Y,000990,5000,2219 억,,11528752,N,N,27806,N,00,N
+20250502,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38250,-100,5,-0.26,2933413275,76561,46.52,38500,38600,38100,49850,26850,38350,38314.72,25.97,0,-1191,39616,38982,38516,37882,37416,38750,37650,2220,11500,5000,27610,50,1,44398588,16982,7.42,0.81,12,0.17,5155.00,46967.00,58900,20240620,-35.06,29100,20241209,31.44,50400,-24.11,20250321,30350,26.03,20250203,58900,-35.06,20240620,29100,31.44,20241209,1.65,Y,000990,5000,2219 억,,11528752,N,N,22842,N,00,N
+20250502,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,50,2,0.13,2463979300,64317,39.08,38500,38600,38100,49850,26850,38350,38309.92,25.97,0,-4476,39616,38982,38516,37882,37416,38750,37650,2220,11500,5000,27610,50,1,44398588,17049,7.45,0.82,12,0.14,5155.00,46967.00,58900,20240620,-34.80,29100,20241209,31.96,50400,-23.81,20250321,30350,26.52,20250203,58900,-34.80,20240620,29100,31.96,20241209,1.65,Y,000990,5000,2219 억,,11528752,N,N,22842,N,00,N
+20250502,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38300,-50,5,-0.13,2037668800,53195,32.32,38500,38600,38100,49850,26850,38350,38305.65,25.97,0,-7219,39616,38982,38516,37882,37416,38750,37650,2220,11500,5000,27610,50,1,44398588,17005,7.43,0.82,12,0.12,5155.00,46967.00,58900,20240620,-34.97,29100,20241209,31.62,50400,-24.01,20250321,30350,26.19,20250203,58900,-34.97,20240620,29100,31.62,20241209,1.65,Y,000990,5000,2219 억,,11528752,N,N,22842,N,00,N
+20250502,120112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38200,-150,5,-0.39,1524062850,39758,24.16,38500,38600,38100,49850,26850,38350,38333.49,25.97,0,-9117,39616,38982,38516,37882,37416,38750,37650,2220,11500,5000,27610,50,1,44398588,16960,7.41,0.81,12,0.09,5155.00,46967.00,58900,20240620,-35.14,29100,20241209,31.27,50400,-24.21,20250321,30350,25.86,20250203,58900,-35.14,20240620,29100,31.27,20241209,1.65,Y,000990,5000,2219 억,,11528752,N,N,22842,N,00,N
+20250502,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38300,-50,5,-0.13,1217234950,31745,19.29,38500,38600,38100,49850,26850,38350,38344.15,25.97,0,-7524,39616,38982,38516,37882,37416,38750,37650,2220,11500,5000,27610,50,1,44398588,17005,7.43,0.82,12,0.07,5155.00,46967.00,58900,20240620,-34.97,29100,20241209,31.62,50400,-24.01,20250321,30350,26.19,20250203,58900,-34.97,20240620,29100,31.62,20241209,1.65,Y,000990,5000,2219 억,,11528752,N,N,22842,N,00,N
+20250502,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38450,100,2,0.26,856753375,22359,13.59,38500,38600,38100,49850,26850,38350,38318.05,25.97,0,-4631,39616,38982,38516,37882,37416,38750,37650,2220,11500,5000,27610,50,1,44398588,17071,7.46,0.82,12,0.05,5155.00,46967.00,58900,20240620,-34.72,29100,20241209,32.13,50400,-23.71,20250321,30350,26.69,20250203,58900,-34.72,20240620,29100,32.13,20241209,1.65,Y,000990,5000,2219 억,,11528752,N,N,22842,N,00,N
+20250502,090112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,50,2,0.13,85162500,2214,1.35,38500,38500,38300,49850,26850,38350,38465.45,25.97,0,-1299,39616,38982,38516,37882,37416,38750,37650,2220,11500,5000,27610,50,1,44398588,17049,7.45,0.82,12,0.00,5155.00,46967.00,58900,20240620,-34.80,29100,20241209,31.96,50400,-23.81,20250321,30350,26.52,20250203,58900,-34.80,20240620,29100,31.96,20241209,1.65,Y,000990,5000,2219 억,,11528752,N,N,22842,N,00,N

001000/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1702,-8,5,-0.47,408638665,231803,130.11,1653,1929,1652,2220,1197,1710,1762.87,4.42,0,-18218,1860,1785,1745,1670,1630,1765,1650,24,510,100,1090,1,1,24277540,413,-141.83,2.87,12,0.95,-12.00,593.00,2095,20250402,-18.76,810,20250324,110.12,2095,-18.76,20250402,810,110.12,20250324,2095,-18.76,20250402,810,110.12,20250324,0.08,Y,001000,100,24 억,,1073609,N,N,4683,N,00,N
+20250502,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1703,-7,5,-0.41,405048932,229701,128.93,1653,1929,1652,2220,1197,1710,1763.37,4.42,0,-18864,1860,1785,1745,1670,1630,1765,1650,24,510,100,1090,1,1,24277540,413,-141.92,2.87,12,0.95,-12.00,593.00,2095,20250402,-18.71,810,20250324,110.25,2095,-18.71,20250402,810,110.25,20250324,2095,-18.71,20250402,810,110.25,20250324,0.08,Y,001000,100,24 억,,1073609,N,N,141,N,00,N
+20250502,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,-10,5,-0.58,390862146,221354,124.24,1653,1929,1652,2220,1197,1710,1765.78,4.42,0,-20910,1860,1785,1745,1670,1630,1765,1650,24,510,100,1090,1,1,24277540,413,-141.67,2.87,12,0.91,-12.00,593.00,2095,20250402,-18.85,810,20250324,109.88,2095,-18.85,20250402,810,109.88,20250324,2095,-18.85,20250402,810,109.88,20250324,0.08,Y,001000,100,24 억,,1073609,N,N,141,N,00,N
+20250502,130112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1716,6,2,0.35,369106988,208536,117.05,1653,1929,1652,2220,1197,1710,1769.99,4.42,0,-12772,1860,1785,1745,1670,1630,1765,1650,24,510,100,1090,1,1,24277540,417,-143.00,2.89,12,0.86,-12.00,593.00,2095,20250402,-18.09,810,20250324,111.85,2095,-18.09,20250402,810,111.85,20250324,2095,-18.09,20250402,810,111.85,20250324,0.08,Y,001000,100,24 억,,1073609,N,N,141,N,00,N
+20250502,120112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1716,6,2,0.35,365107305,206197,115.74,1653,1929,1652,2220,1197,1710,1770.67,4.42,0,-12310,1860,1785,1745,1670,1630,1765,1650,24,510,100,1090,1,1,24277540,417,-143.00,2.89,12,0.85,-12.00,593.00,2095,20250402,-18.09,810,20250324,111.85,2095,-18.09,20250402,810,111.85,20250324,2095,-18.09,20250402,810,111.85,20250324,0.08,Y,001000,100,24 억,,1073609,N,N,141,N,00,N
+20250502,110112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1717,7,2,0.41,360358604,203431,114.18,1653,1929,1652,2220,1197,1710,1771.40,4.42,0,-11051,1860,1785,1745,1670,1630,1765,1650,24,510,100,1090,1,1,24277540,417,-143.08,2.90,12,0.84,-12.00,593.00,2095,20250402,-18.04,810,20250324,111.98,2095,-18.04,20250402,810,111.98,20250324,2095,-18.04,20250402,810,111.98,20250324,0.08,Y,001000,100,24 억,,1073609,N,N,141,N,00,N
+20250502,100112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1721,11,2,0.64,336294058,189411,106.31,1653,1929,1652,2220,1197,1710,1775.47,4.42,0,-17005,1860,1785,1745,1670,1630,1765,1650,24,510,100,1090,1,1,24277540,418,-143.42,2.90,12,0.78,-12.00,593.00,2095,20250402,-17.85,810,20250324,112.47,2095,-17.85,20250402,810,112.47,20250324,2095,-17.85,20250402,810,112.47,20250324,0.08,Y,001000,100,24 억,,1073609,N,N,141,N,00,N
+20250502,090112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1657,-53,5,-3.10,25523793,15441,8.67,1653,1657,1652,2220,1197,1710,1652.99,4.42,0,10769,1860,1785,1745,1670,1630,1765,1650,24,510,100,1090,1,1,24277540,402,-138.08,2.79,12,0.06,-12.00,593.00,2095,20250402,-20.91,810,20250324,104.57,2095,-20.91,20250402,810,104.57,20250324,2095,-20.91,20250402,810,104.57,20250324,0.08,Y,001000,100,24 억,,1073609,N,N,141,N,00,N

001020/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,743,-16,5,-2.11,12696107,16592,68.02,810,810,740,986,532,759,765.19,0.18,0,-738,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1322,-13.76,0.47,12,0.01,-54.00,1595.00,1050,20241024,-29.24,675,20250312,10.07,869,-14.50,20250103,675,10.07,20250312,1050,-29.24,20241024,675,10.07,20250312,0.02,Y,001020,500,889 억,,321520,N,N,434,N,00,N
+20250502,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,11,2,1.45,11858449,15466,63.40,810,810,740,986,532,759,766.74,0.18,0,-739,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1370,-14.26,0.48,12,0.01,-54.00,1595.00,1050,20241024,-26.67,675,20250312,14.07,869,-11.39,20250103,675,14.07,20250312,1050,-26.67,20241024,675,14.07,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
+20250502,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,774,15,2,1.98,11418414,14896,61.06,810,810,740,986,532,759,766.54,0.18,0,-593,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1378,-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,,321520,N,N,0,N,00,N
+20250502,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,772,13,2,1.71,8624853,11280,46.24,810,810,740,986,532,759,764.61,0.18,0,-929,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1374,-14.30,0.48,12,0.01,-54.00,1595.00,1050,20241024,-26.48,675,20250312,14.37,869,-11.16,20250103,675,14.37,20250312,1050,-26.48,20241024,675,14.37,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
+20250502,120112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,11,2,1.45,5991537,7861,32.23,810,810,740,986,532,759,762.19,0.18,0,73,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1370,-14.26,0.48,12,0.00,-54.00,1595.00,1050,20241024,-26.67,675,20250312,14.07,869,-11.39,20250103,675,14.07,20250312,1050,-26.67,20241024,675,14.07,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
+20250502,110112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,11,2,1.45,4900232,6443,26.41,810,810,740,986,532,759,760.55,0.18,0,265,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1370,-14.26,0.48,12,0.00,-54.00,1595.00,1050,20241024,-26.67,675,20250312,14.07,869,-11.39,20250103,675,14.07,20250312,1050,-26.67,20241024,675,14.07,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
+20250502,100112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,772,13,2,1.71,899006,1161,4.76,810,810,750,986,532,759,774.34,0.18,0,327,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1374,-14.30,0.48,12,0.00,-54.00,1595.00,1050,20241024,-26.48,675,20250312,14.37,869,-11.16,20250103,675,14.37,20250312,1050,-26.48,20241024,675,14.37,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
+20250502,090112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,810,51,2,6.72,165240,204,0.84,810,810,810,986,532,759,810.00,0.18,0,0,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1442,-15.00,0.51,12,0.00,-54.00,1595.00,1050,20241024,-22.86,675,20250312,20.00,869,-6.79,20250103,675,20.00,20250312,1050,-22.86,20241024,675,20.00,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N

001040/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,125900,1600,2,1.29,12838636900,102734,107.01,122800,127100,122200,161500,87100,124300,124969.67,11.65,0,-2574,128633,126466,124333,122166,120033,125400,121100,1466,37200,5000,91980,100,1,29176998,36734,44.69,0.80,12,0.35,2817.00,157224.00,152900,20240516,-17.66,89400,20241115,40.83,137700,-8.57,20250317,92300,36.40,20250203,152900,-17.66,20240516,89400,40.83,20241115,0.51,Y,001040,5000,1466 억,,3399072,N,N,6187,N,00,N
+20250502,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126200,1900,2,1.53,12005542800,96135,100.13,122800,127100,122200,161500,87100,124300,124882.12,11.65,0,-4247,128633,126466,124333,122166,120033,125400,121100,1466,37200,5000,91980,100,1,29176998,36821,44.80,0.80,12,0.33,2817.00,157224.00,152900,20240516,-17.46,89400,20241115,41.16,137700,-8.35,20250317,92300,36.73,20250203,152900,-17.46,20240516,89400,41.16,20241115,0.51,Y,001040,5000,1466 억,,3399072,N,N,17452,N,00,N
+20250502,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126600,2300,2,1.85,9675995600,77738,80.97,122800,126800,122200,161500,87100,124300,124469.31,11.65,0,666,128633,126466,124333,122166,120033,125400,121100,1466,37200,5000,91980,100,1,29176998,36938,44.94,0.81,12,0.27,2817.00,157224.00,152900,20240516,-17.20,89400,20241115,41.61,137700,-8.06,20250317,92300,37.16,20250203,152900,-17.20,20240516,89400,41.61,20241115,0.51,Y,001040,5000,1466 억,,3399072,N,N,17452,N,00,N
+20250502,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,125800,1500,2,1.21,7679420800,61914,64.49,122800,126600,122200,161500,87100,124300,124033.67,11.65,0,4104,128633,126466,124333,122166,120033,125400,121100,1466,37200,5000,91980,100,1,29176998,36705,44.66,0.80,12,0.21,2817.00,157224.00,152900,20240516,-17.72,89400,20241115,40.72,137700,-8.64,20250317,92300,36.29,20250203,152900,-17.72,20240516,89400,40.72,20241115,0.51,Y,001040,5000,1466 억,,3399072,N,N,17452,N,00,N
+20250502,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126600,2300,2,1.85,6489754100,52461,54.64,122800,126600,122200,161500,87100,124300,123706.26,11.65,0,5911,128633,126466,124333,122166,120033,125400,121100,1466,37200,5000,91980,100,1,29176998,36938,44.94,0.81,12,0.18,2817.00,157224.00,152900,20240516,-17.20,89400,20241115,41.61,137700,-8.06,20250317,92300,37.16,20250203,152900,-17.20,20240516,89400,41.61,20241115,0.51,Y,001040,5000,1466 억,,3399072,N,N,17452,N,00,N
+20250502,110112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123900,-400,5,-0.32,4787164050,38889,40.51,122800,124700,122200,161500,87100,124300,123098.15,11.65,0,3721,128633,126466,124333,122166,120033,125400,121100,1466,37200,5000,91980,100,1,29176998,36150,43.98,0.79,12,0.13,2817.00,157224.00,152900,20240516,-18.97,89400,20241115,38.59,137700,-10.02,20250317,92300,34.24,20250203,152900,-18.97,20240516,89400,38.59,20241115,0.51,Y,001040,5000,1466 억,,3399072,N,N,17452,N,00,N
+20250502,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123800,-500,5,-0.40,2206387150,17956,18.70,122800,124300,122200,161500,87100,124300,122877.43,11.65,0,-1164,128633,126466,124333,122166,120033,125400,121100,1466,37200,5000,91980,100,1,29176998,36121,43.95,0.79,12,0.06,2817.00,157224.00,152900,20240516,-19.03,89400,20241115,38.48,137700,-10.09,20250317,92300,34.13,20250203,152900,-19.03,20240516,89400,38.48,20241115,0.51,Y,001040,5000,1466 억,,3399072,N,N,17452,N,00,N
+20250502,090112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,122800,-1500,5,-1.21,107973500,880,0.92,122800,123100,122200,161500,87100,124300,122697.16,11.65,0,-191,128633,126466,124333,122166,120033,125400,121100,1466,37200,5000,91980,100,1,29176998,35829,43.59,0.78,12,0.00,2817.00,157224.00,152900,20240516,-19.69,89400,20241115,37.36,137700,-10.82,20250317,92300,33.04,20250203,152900,-19.69,20240516,89400,37.36,20241115,0.51,Y,001040,5000,1466 억,,3399072,N,N,17452,N,00,N

001060/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,-50,5,-0.22,432277500,19441,57.93,22350,22400,22000,29050,15650,22350,22235.22,5.91,0,-1256,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5193,8.56,1.63,12,0.08,2606.00,13717.00,34950,20240716,-36.19,19600,20250409,13.78,25300,-11.86,20250108,19600,13.78,20250409,34950,-36.19,20240716,19600,13.78,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,1164,N,00,N
+20250502,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22150,-200,5,-0.89,380402600,17107,50.98,22350,22400,22000,29050,15650,22350,22236.66,5.91,0,-1013,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5158,8.50,1.61,12,0.07,2606.00,13717.00,34950,20240716,-36.62,19600,20250409,13.01,25300,-12.45,20250108,19600,13.01,20250409,34950,-36.62,20240716,19600,13.01,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
+20250502,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-100,5,-0.45,307564700,13829,41.21,22350,22400,22000,29050,15650,22350,22240.56,5.91,0,-1237,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5181,8.54,1.62,12,0.06,2606.00,13717.00,34950,20240716,-36.34,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,34950,-36.34,20240716,19600,13.52,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
+20250502,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22200,-150,5,-0.67,239816850,10781,32.13,22350,22400,22000,29050,15650,22350,22244.40,5.91,0,-1214,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5169,8.52,1.62,12,0.05,2606.00,13717.00,34950,20240716,-36.48,19600,20250409,13.27,25300,-12.25,20250108,19600,13.27,20250409,34950,-36.48,20240716,19600,13.27,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
+20250502,120113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-100,5,-0.45,187120650,8410,25.06,22350,22400,22000,29050,15650,22350,22249.78,5.91,0,-1396,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5181,8.54,1.62,12,0.04,2606.00,13717.00,34950,20240716,-36.34,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,34950,-36.34,20240716,19600,13.52,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
+20250502,110113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-100,5,-0.45,146293450,6576,19.60,22350,22400,22000,29050,15650,22350,22246.57,5.91,0,-1589,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5181,8.54,1.62,12,0.03,2606.00,13717.00,34950,20240716,-36.34,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,34950,-36.34,20240716,19600,13.52,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
+20250502,100113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-100,5,-0.45,88583900,3991,11.89,22350,22400,22000,29050,15650,22350,22195.92,5.91,0,94,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5181,8.54,1.62,12,0.02,2606.00,13717.00,34950,20240716,-36.34,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,34950,-36.34,20240716,19600,13.52,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
+20250502,090113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22200,-150,5,-0.67,916050,41,0.12,22350,22350,22200,29050,15650,22350,22342.68,5.91,0,-21,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5169,8.52,1.62,12,0.00,2606.00,13717.00,34950,20240716,-36.48,19600,20250409,13.27,25300,-12.25,20250108,19600,13.27,20250409,34950,-36.48,20240716,19600,13.27,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N

001070/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,-30,5,-0.58,59653470,11567,70.77,5200,5200,5130,6760,3640,5200,5157.21,0.72,0,30,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,274,24.50,0.16,12,0.22,211.00,31547.00,6780,20240524,-23.75,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,6780,-23.75,20240524,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,20,N,00,N
+20250502,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,-40,5,-0.77,54617740,10590,64.79,5200,5200,5130,6760,3640,5200,5157.48,0.72,0,426,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,273,24.45,0.16,12,0.20,211.00,31547.00,6780,20240524,-23.89,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
+20250502,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-70,5,-1.35,52816740,10239,62.65,5200,5200,5130,6760,3640,5200,5158.39,0.72,0,435,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,272,24.31,0.16,12,0.19,211.00,31547.00,6780,20240524,-24.34,4730,20241209,8.46,5850,-12.31,20250109,4950,3.64,20250409,6780,-24.34,20240524,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
+20250502,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,-40,5,-0.77,36042950,6974,42.67,5200,5200,5150,6760,3640,5200,5168.19,0.72,0,202,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,273,24.45,0.16,12,0.13,211.00,31547.00,6780,20240524,-23.89,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
+20250502,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,-30,5,-0.58,33403140,6463,39.54,5200,5200,5150,6760,3640,5200,5168.36,0.72,0,201,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,274,24.50,0.16,12,0.12,211.00,31547.00,6780,20240524,-23.75,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,6780,-23.75,20240524,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
+20250502,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-10,5,-0.19,17447100,3367,20.60,5200,5200,5160,6760,3640,5200,5181.79,0.72,0,222,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,275,24.60,0.16,12,0.06,211.00,31547.00,6780,20240524,-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,,38301,N,N,15,N,00,N
+20250502,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,0,3,0.00,4159780,800,4.89,5200,5200,5190,6760,3640,5200,5199.73,0.72,0,-33,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,276,24.64,0.16,12,0.02,211.00,31547.00,6780,20240524,-23.30,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
+20250502,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,0,3,0.00,598000,115,0.70,5200,5200,5200,6760,3640,5200,5200.00,0.72,0,0,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,276,24.64,0.16,12,0.00,211.00,31547.00,6780,20240524,-23.30,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N

001080/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26350,0,3,0.00,14295850,542,29.62,26400,26500,26250,34250,18450,26350,26376.11,0.33,0,24,29650,28000,27050,25400,24450,27525,24925,42,7900,1000,15810,50,1,4150000,1094,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.72,21450,20250219,22.84,30900,-14.72,20250102,21450,22.84,20250219,47150,-44.11,20240502,21450,22.84,20250219,0.00,Y,001080,1000,41 억,,13801,N,N,21,N,00,N
+20250502,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26450,100,2,0.38,13162800,499,27.27,26400,26500,26250,34250,18450,26350,26378.36,0.33,0,24,29650,28000,27050,25400,24450,27525,24925,42,7900,1000,15810,50,1,4150000,1098,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.50,21450,20250219,23.31,30900,-14.40,20250102,21450,23.31,20250219,47150,-43.90,20240502,21450,23.31,20250219,0.00,Y,001080,1000,41 억,,13801,N,N,9,N,00,N
+20250502,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26450,100,2,0.38,11920850,452,24.70,26400,26500,26250,34250,18450,26350,26373.56,0.33,0,24,29650,28000,27050,25400,24450,27525,24925,42,7900,1000,15810,50,1,4150000,1098,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.50,21450,20250219,23.31,30900,-14.40,20250102,21450,23.31,20250219,47150,-43.90,20240502,21450,23.31,20250219,0.00,Y,001080,1000,41 억,,13801,N,N,9,N,00,N
+20250502,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26450,100,2,0.38,10862050,412,22.51,26400,26500,26250,34250,18450,26350,26364.20,0.33,0,8,29650,28000,27050,25400,24450,27525,24925,42,7900,1000,15810,50,1,4150000,1098,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.50,21450,20250219,23.31,30900,-14.40,20250102,21450,23.31,20250219,47150,-43.90,20240502,21450,23.31,20250219,0.00,Y,001080,1000,41 억,,13801,N,N,9,N,00,N
+20250502,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26350,0,3,0.00,7207700,273,14.92,26400,26500,26350,34250,18450,26350,26401.83,0.33,0,4,29650,28000,27050,25400,24450,27525,24925,42,7900,1000,15810,50,1,4150000,1094,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.72,21450,20250219,22.84,30900,-14.72,20250102,21450,22.84,20250219,47150,-44.11,20240502,21450,22.84,20250219,0.00,Y,001080,1000,41 억,,13801,N,N,9,N,00,N
+20250502,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26350,0,3,0.00,7023100,266,14.54,26400,26500,26350,34250,18450,26350,26402.63,0.33,0,-2,29650,28000,27050,25400,24450,27525,24925,42,7900,1000,15810,50,1,4150000,1094,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.72,21450,20250219,22.84,30900,-14.72,20250102,21450,22.84,20250219,47150,-44.11,20240502,21450,22.84,20250219,0.00,Y,001080,1000,41 억,,13801,N,N,9,N,00,N
+20250502,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26350,0,3,0.00,6732750,255,13.93,26400,26500,26350,34250,18450,26350,26402.94,0.33,0,-1,29650,28000,27050,25400,24450,27525,24925,42,7900,1000,15810,50,1,4150000,1094,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.72,21450,20250219,22.84,30900,-14.72,20250102,21450,22.84,20250219,47150,-44.11,20240502,21450,22.84,20250219,0.00,Y,001080,1000,41 억,,13801,N,N,9,N,00,N
+20250502,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26400,50,2,0.19,369600,14,0.77,26400,26400,26400,34250,18450,26350,26400.00,0.33,0,-3,29650,28000,27050,25400,24450,27525,24925,42,7900,1000,15810,50,1,4150000,1096,-2.47,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-42.61,21450,20250219,23.08,30900,-14.56,20250102,21450,23.08,20250219,47150,-44.01,20240502,21450,23.08,20250219,0.00,Y,001080,1000,41 억,,13801,N,N,9,N,00,N

001120/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,-50,5,-0.19,1851068125,69946,52.47,26500,26650,26100,34500,18600,26550,26464.25,22.05,0,-5952,27150,26850,26350,26050,25550,26600,25800,1938,7950,5000,20170,50,1,38760000,10271,5.85,0.38,12,0.18,4533.00,69684.00,35950,20240521,-26.29,23700,20250408,11.81,29200,-9.25,20250219,23700,11.81,20250408,35950,-26.29,20240521,23700,11.81,20250408,1.06,Y,001120,5000,1938 억,,8546842,N,N,1480,N,00,N
+20250502,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,50,2,0.19,1668741325,63074,47.32,26500,26650,26100,34500,18600,26550,26456.88,22.05,0,-6370,27150,26850,26350,26050,25550,26600,25800,1938,7950,5000,20170,50,1,38760000,10310,5.87,0.38,12,0.16,4533.00,69684.00,35950,20240521,-26.01,23700,20250408,12.24,29200,-8.90,20250219,23700,12.24,20250408,35950,-26.01,20240521,23700,12.24,20250408,1.06,Y,001120,5000,1938 억,,8546842,N,N,6038,N,00,N
+20250502,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,-50,5,-0.19,1256142975,47550,35.67,26500,26600,26100,34500,18600,26550,26417.31,22.05,0,-1758,27150,26850,26350,26050,25550,26600,25800,1938,7950,5000,20170,50,1,38760000,10271,5.85,0.38,12,0.12,4533.00,69684.00,35950,20240521,-26.29,23700,20250408,11.81,29200,-9.25,20250219,23700,11.81,20250408,35950,-26.29,20240521,23700,11.81,20250408,1.06,Y,001120,5000,1938 억,,8546842,N,N,6038,N,00,N
+20250502,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26475,-75,5,-0.28,921931450,34962,26.23,26500,26550,26100,34500,18600,26550,26369.53,22.05,0,-3248,27150,26850,26350,26050,25550,26600,25800,1938,7950,5000,20170,50,1,38760000,10262,5.84,0.38,12,0.09,4533.00,69684.00,35950,20240521,-26.36,23700,20250408,11.71,29200,-9.33,20250219,23700,11.71,20250408,35950,-26.36,20240521,23700,11.71,20250408,1.06,Y,001120,5000,1938 억,,8546842,N,N,6038,N,00,N
+20250502,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26450,-100,5,-0.38,811325350,30780,23.09,26500,26550,26100,34500,18600,26550,26358.85,22.05,0,-3623,27150,26850,26350,26050,25550,26600,25800,1938,7950,5000,20170,50,1,38760000,10252,5.83,0.38,12,0.08,4533.00,69684.00,35950,20240521,-26.43,23700,20250408,11.60,29200,-9.42,20250219,23700,11.60,20250408,35950,-26.43,20240521,23700,11.60,20250408,1.06,Y,001120,5000,1938 억,,8546842,N,N,6038,N,00,N
+20250502,110113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26400,-150,5,-0.56,554597900,21055,15.80,26500,26550,26100,34500,18600,26550,26340.44,22.05,0,-4040,27150,26850,26350,26050,25550,26600,25800,1938,7950,5000,20170,50,1,38760000,10233,5.82,0.38,12,0.05,4533.00,69684.00,35950,20240521,-26.56,23700,20250408,11.39,29200,-9.59,20250219,23700,11.39,20250408,35950,-26.56,20240521,23700,11.39,20250408,1.06,Y,001120,5000,1938 억,,8546842,N,N,6038,N,00,N
+20250502,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,-50,5,-0.19,429258775,16308,12.23,26500,26550,26100,34500,18600,26550,26321.98,22.05,0,-4599,27150,26850,26350,26050,25550,26600,25800,1938,7950,5000,20170,50,1,38760000,10271,5.85,0.38,12,0.04,4533.00,69684.00,35950,20240521,-26.29,23700,20250408,11.81,29200,-9.25,20250219,23700,11.81,20250408,35950,-26.29,20240521,23700,11.81,20250408,1.06,Y,001120,5000,1938 억,,8546842,N,N,6038,N,00,N
+20250502,090114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,0,3,0.00,71856850,2717,2.04,26500,26550,26300,34500,18600,26550,26447.13,22.05,0,-3,27150,26850,26350,26050,25550,26600,25800,1938,7950,5000,20170,50,1,38760000,10291,5.86,0.38,12,0.01,4533.00,69684.00,35950,20240521,-26.15,23700,20250408,12.03,29200,-9.08,20250219,23700,12.03,20250408,35950,-26.15,20240521,23700,12.03,20250408,1.06,Y,001120,5000,1938 억,,8546842,N,N,6038,N,00,N

001130/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131500,800,2,0.61,94991700,726,129.41,131600,131600,128600,169900,91500,130700,130842.56,8.78,0,-229,132500,131600,131100,130200,129700,131350,129950,85,39200,5000,96710,100,1,1690000,2222,4.56,0.21,12,0.04,28842.00,615130.00,147800,20240617,-11.03,120900,20241209,8.77,132900,-1.05,20250423,123100,6.82,20250203,147800,-11.03,20240617,120900,8.77,20241209,0.36,Y,001130,5000,84 억,,148379,N,N,3,N,00,N
+20250502,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130300,-400,5,-0.31,89869000,687,122.46,131600,131600,128600,169900,91500,130700,130813.68,8.78,0,-255,132500,131600,131100,130200,129700,131350,129950,85,39200,5000,96710,100,1,1690000,2202,4.52,0.21,12,0.04,28842.00,615130.00,147800,20240617,-11.84,120900,20241209,7.78,132900,-1.96,20250423,123100,5.85,20250203,147800,-11.84,20240617,120900,7.78,20241209,0.36,Y,001130,5000,84 억,,148379,N,N,2,N,00,N
+20250502,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130300,-400,5,-0.31,85955200,657,117.11,131600,131600,128600,169900,91500,130700,130829.83,8.78,0,-236,132500,131600,131100,130200,129700,131350,129950,85,39200,5000,96710,100,1,1690000,2202,4.52,0.21,12,0.04,28842.00,615130.00,147800,20240617,-11.84,120900,20241209,7.78,132900,-1.96,20250423,123100,5.85,20250203,147800,-11.84,20240617,120900,7.78,20241209,0.36,Y,001130,5000,84 억,,148379,N,N,2,N,00,N
+20250502,130114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130200,-500,5,-0.38,80744700,617,109.98,131600,131600,128600,169900,91500,130700,130866.61,8.78,0,-215,132500,131600,131100,130200,129700,131350,129950,85,39200,5000,96710,100,1,1690000,2200,4.51,0.21,12,0.04,28842.00,615130.00,147800,20240617,-11.91,120900,20241209,7.69,132900,-2.03,20250423,123100,5.77,20250203,147800,-11.91,20240617,120900,7.69,20241209,0.36,Y,001130,5000,84 억,,148379,N,N,2,N,00,N
+20250502,120114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130700,0,3,0.00,75141500,574,102.32,131600,131600,128600,169900,91500,130700,130908.54,8.78,0,-219,132500,131600,131100,130200,129700,131350,129950,85,39200,5000,96710,100,1,1690000,2209,4.53,0.21,12,0.03,28842.00,615130.00,147800,20240617,-11.57,120900,20241209,8.11,132900,-1.66,20250423,123100,6.17,20250203,147800,-11.57,20240617,120900,8.11,20241209,0.36,Y,001130,5000,84 억,,148379,N,N,2,N,00,N
+20250502,110114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131200,500,2,0.38,59689400,456,81.28,131600,131600,128600,169900,91500,130700,130897.81,8.78,0,-156,132500,131600,131100,130200,129700,131350,129950,85,39200,5000,96710,100,1,1690000,2217,4.55,0.21,12,0.03,28842.00,615130.00,147800,20240617,-11.23,120900,20241209,8.52,132900,-1.28,20250423,123100,6.58,20250203,147800,-11.23,20240617,120900,8.52,20241209,0.36,Y,001130,5000,84 억,,148379,N,N,2,N,00,N
+20250502,100114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130100,-600,5,-0.46,44999600,344,61.32,131600,131600,128600,169900,91500,130700,130812.79,8.78,0,-115,132500,131600,131100,130200,129700,131350,129950,85,39200,5000,96710,100,1,1690000,2199,4.51,0.21,12,0.02,28842.00,615130.00,147800,20240617,-11.98,120900,20241209,7.61,132900,-2.11,20250423,123100,5.69,20250203,147800,-11.98,20240617,120900,7.61,20241209,0.36,Y,001130,5000,84 억,,148379,N,N,2,N,00,N
+20250502,090114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131600,900,2,0.69,263200,2,0.36,131600,131600,131600,169900,91500,130700,131600.00,8.78,0,0,132500,131600,131100,130200,129700,131350,129950,85,39200,5000,96710,100,1,1690000,2224,4.56,0.21,12,0.00,28842.00,615130.00,147800,20240617,-10.96,120900,20241209,8.85,132900,-0.98,20250423,123100,6.90,20250203,147800,-10.96,20240617,120900,8.85,20241209,0.36,Y,001130,5000,84 억,,148379,N,N,2,N,00,N

001140/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160114,58,100.00,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,-1772.00,620.00,2110,20240422,0.00,2110,20240422,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240502,2110,0.00,20240502,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250502,150114,58,100.00,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,-1772.00,620.00,2110,20240422,0.00,2110,20240422,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240502,2110,0.00,20240502,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250502,140114,58,100.00,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,-1772.00,620.00,2110,20240422,0.00,2110,20240422,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240502,2110,0.00,20240502,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250502,130114,58,100.00,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,-1772.00,620.00,2110,20240422,0.00,2110,20240422,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240502,2110,0.00,20240502,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250502,120114,58,100.00,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,-1772.00,620.00,2110,20240422,0.00,2110,20240422,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240502,2110,0.00,20240502,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250502,110114,58,100.00,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,-1772.00,620.00,2110,20240422,0.00,2110,20240422,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240502,2110,0.00,20240502,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250502,100114,58,100.00,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,-1772.00,620.00,2110,20240422,0.00,2110,20240422,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240502,2110,0.00,20240502,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250502,090114,58,100.00,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,-1772.00,620.00,2110,20240422,0.00,2110,20240422,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240502,2110,0.00,20240502,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N

001200/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2740,-30,5,-1.08,1199961906,434672,58.67,2795,2805,2735,3600,1940,2770,2760.61,10.93,0,-10413,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2654,5.35,0.25,12,0.45,512.00,10965.00,6460,20240625,-57.59,2090,20250407,31.10,2825,-3.01,20250220,2090,31.10,20250407,6460,-57.59,20240625,2090,31.10,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,5150,N,00,N
+20250502,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2745,-25,5,-0.90,1010430301,365588,49.35,2795,2805,2745,3600,1940,2770,2763.85,10.93,0,-26295,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2659,5.36,0.25,12,0.38,512.00,10965.00,6460,20240625,-57.51,2090,20250407,31.34,2825,-2.83,20250220,2090,31.34,20250407,6460,-57.51,20240625,2090,31.34,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
+20250502,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2760,-10,5,-0.36,866909161,313412,42.30,2795,2805,2750,3600,1940,2770,2766.04,10.93,0,-16464,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2674,5.39,0.25,12,0.32,512.00,10965.00,6460,20240625,-57.28,2090,20250407,32.06,2825,-2.30,20250220,2090,32.06,20250407,6460,-57.28,20240625,2090,32.06,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
+20250502,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2760,-10,5,-0.36,712373486,257630,34.77,2795,2805,2750,3600,1940,2770,2765.10,10.93,0,-15869,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2674,5.39,0.25,12,0.27,512.00,10965.00,6460,20240625,-57.28,2090,20250407,32.06,2825,-2.30,20250220,2090,32.06,20250407,6460,-57.28,20240625,2090,32.06,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
+20250502,120114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2755,-15,5,-0.54,692268540,250334,33.79,2795,2805,2750,3600,1940,2770,2765.38,10.93,0,-16810,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2669,5.38,0.25,12,0.26,512.00,10965.00,6460,20240625,-57.35,2090,20250407,31.82,2825,-2.48,20250220,2090,31.82,20250407,6460,-57.35,20240625,2090,31.82,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
+20250502,110114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2755,-15,5,-0.54,585577175,211606,28.56,2795,2805,2750,3600,1940,2770,2767.30,10.93,0,-27213,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2669,5.38,0.25,12,0.22,512.00,10965.00,6460,20240625,-57.35,2090,20250407,31.82,2825,-2.48,20250220,2090,31.82,20250407,6460,-57.35,20240625,2090,31.82,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
+20250502,100114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2760,-10,5,-0.36,418336615,151139,20.40,2795,2805,2750,3600,1940,2770,2767.89,10.93,0,-13442,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2674,5.39,0.25,12,0.16,512.00,10965.00,6460,20240625,-57.28,2090,20250407,32.06,2825,-2.30,20250220,2090,32.06,20250407,6460,-57.28,20240625,2090,32.06,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
+20250502,090114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2780,10,2,0.36,69790340,24991,3.37,2795,2805,2780,3600,1940,2770,2792.62,10.93,0,170,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2693,5.43,0.25,12,0.03,512.00,10965.00,6460,20240625,-56.97,2090,20250407,33.01,2825,-1.59,20250220,2090,33.01,20250407,6460,-56.97,20240625,2090,33.01,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N

001210/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1220,91,2,8.06,1583349470,1287121,329.89,1157,1300,1133,1467,791,1129,1230.15,13.58,0,120066,1224,1176,1118,1070,1012,1147,1041,287,338,500,740,1,1,57472957,701,-5.62,1.36,12,2.24,-217.00,896.00,1349,20250115,-9.56,589,20241204,107.13,1349,-9.56,20250115,624,95.51,20250327,1349,-9.56,20250115,589,107.13,20241204,0.03,Y,001210,500,287 억,,7802420,N,N,6315,N,00,N
+20250502,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1208,79,2,7.00,1528755146,1242217,318.38,1157,1300,1133,1467,791,1129,1230.67,13.58,0,130536,1224,1176,1118,1070,1012,1147,1041,287,338,500,740,1,1,57472957,694,-5.57,1.35,12,2.16,-217.00,896.00,1349,20250115,-10.45,589,20241204,105.09,1349,-10.45,20250115,624,93.59,20250327,1349,-10.45,20250115,589,105.09,20241204,0.03,Y,001210,500,287 억,,7802420,N,N,27,N,00,N
+20250502,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1234,105,2,9.30,1428390197,1159810,297.26,1157,1300,1133,1467,791,1129,1231.57,13.58,0,131375,1224,1176,1118,1070,1012,1147,1041,287,338,500,740,1,1,57472957,709,-5.69,1.38,12,2.02,-217.00,896.00,1349,20250115,-8.52,589,20241204,109.51,1349,-8.52,20250115,624,97.76,20250327,1349,-8.52,20250115,589,109.51,20241204,0.03,Y,001210,500,287 억,,7802420,N,N,27,N,00,N
+20250502,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1245,116,2,10.27,1261885632,1025903,262.94,1157,1300,1133,1467,791,1129,1230.02,13.58,0,86844,1224,1176,1118,1070,1012,1147,1041,287,338,500,740,1,1,57472957,716,-5.74,1.39,12,1.79,-217.00,896.00,1349,20250115,-7.71,589,20241204,111.38,1349,-7.71,20250115,624,99.52,20250327,1349,-7.71,20250115,589,111.38,20241204,0.03,Y,001210,500,287 억,,7802420,N,N,27,N,00,N
+20250502,120115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1215,86,2,7.62,440041316,371780,95.29,1157,1225,1133,1467,791,1129,1183.61,13.58,0,114107,1224,1176,1118,1070,1012,1147,1041,287,338,500,740,1,1,57472957,698,-5.60,1.36,12,0.65,-217.00,896.00,1349,20250115,-9.93,589,20241204,106.28,1349,-9.93,20250115,624,94.71,20250327,1349,-9.93,20250115,589,106.28,20241204,0.03,Y,001210,500,287 억,,7802420,N,N,27,N,00,N
+20250502,110114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1182,53,2,4.69,204606000,176455,45.23,1157,1183,1133,1467,791,1129,1159.54,13.58,0,62927,1224,1176,1118,1070,1012,1147,1041,287,338,500,740,1,1,57472957,679,-5.45,1.32,12,0.31,-217.00,896.00,1349,20250115,-12.38,589,20241204,100.68,1349,-12.38,20250115,624,89.42,20250327,1349,-12.38,20250115,589,100.68,20241204,0.03,Y,001210,500,287 억,,7802420,N,N,27,N,00,N
+20250502,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1143,14,2,1.24,94026059,81712,20.94,1157,1170,1133,1467,791,1129,1150.70,13.58,0,11063,1224,1176,1118,1070,1012,1147,1041,287,338,500,740,1,1,57472957,657,-5.27,1.28,12,0.14,-217.00,896.00,1349,20250115,-15.27,589,20241204,94.06,1349,-15.27,20250115,624,83.17,20250327,1349,-15.27,20250115,589,94.06,20241204,0.03,Y,001210,500,287 억,,7802420,N,N,27,N,00,N
+20250502,090115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1134,5,2,0.44,8383252,7286,1.87,1157,1157,1133,1467,791,1129,1150.60,13.58,0,45,1224,1176,1118,1070,1012,1147,1041,287,338,500,740,1,1,57472957,652,-5.23,1.27,12,0.01,-217.00,896.00,1349,20250115,-15.94,589,20241204,92.53,1349,-15.94,20250115,624,81.73,20250327,1349,-15.94,20250115,589,92.53,20241204,0.03,Y,001210,500,287 억,,7802420,N,N,27,N,00,N

001230/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-50,5,-0.69,167421695,23515,173.93,7220,7220,7070,9360,5040,7200,7119.77,9.91,0,-5186,7306,7252,7226,7172,7146,7240,7160,2711,2160,5000,5320,10,1,31800483,2274,19.38,0.14,12,0.07,369.00,51522.00,8790,20240516,-18.66,6300,20250409,13.49,7910,-9.61,20250307,6300,13.49,20250409,8790,-18.66,20240516,6300,13.49,20250409,0.75,Y,001230,5000,2710 억,,3151114,N,N,76,N,00,N
+20250502,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-100,5,-1.39,155803805,21884,161.86,7220,7220,7080,9360,5040,7200,7119.53,9.91,0,-4433,7306,7252,7226,7172,7146,7240,7160,2711,2160,5000,5320,10,1,31800483,2258,19.24,0.14,12,0.07,369.00,51522.00,8790,20240516,-19.23,6300,20250409,12.70,7910,-10.24,20250307,6300,12.70,20250409,8790,-19.23,20240516,6300,12.70,20250409,0.75,Y,001230,5000,2710 억,,3151114,N,N,14,N,00,N
+20250502,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-120,5,-1.67,140611785,19740,146.01,7220,7220,7080,9360,5040,7200,7123.19,9.91,0,-2991,7306,7252,7226,7172,7146,7240,7160,2711,2160,5000,5320,10,1,31800483,2251,19.19,0.14,12,0.06,369.00,51522.00,8790,20240516,-19.45,6300,20250409,12.38,7910,-10.49,20250307,6300,12.38,20250409,8790,-19.45,20240516,6300,12.38,20250409,0.75,Y,001230,5000,2710 억,,3151114,N,N,14,N,00,N
+20250502,130115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,-90,5,-1.25,113665215,15943,117.92,7220,7220,7100,9360,5040,7200,7129.47,9.91,0,-319,7306,7252,7226,7172,7146,7240,7160,2711,2160,5000,5320,10,1,31800483,2261,19.27,0.14,12,0.05,369.00,51522.00,8790,20240516,-19.11,6300,20250409,12.86,7910,-10.11,20250307,6300,12.86,20250409,8790,-19.11,20240516,6300,12.86,20250409,0.75,Y,001230,5000,2710 억,,3151114,N,N,14,N,00,N
+20250502,120115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,-80,5,-1.11,86871210,12173,90.04,7220,7220,7100,9360,5040,7200,7136.38,9.91,0,322,7306,7252,7226,7172,7146,7240,7160,2711,2160,5000,5320,10,1,31800483,2264,19.30,0.14,12,0.04,369.00,51522.00,8790,20240516,-19.00,6300,20250409,13.02,7910,-9.99,20250307,6300,13.02,20250409,8790,-19.00,20240516,6300,13.02,20250409,0.75,Y,001230,5000,2710 억,,3151114,N,N,14,N,00,N
+20250502,110115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-60,5,-0.83,49810130,6964,51.51,7220,7220,7130,9360,5040,7200,7152.52,9.91,0,452,7306,7252,7226,7172,7146,7240,7160,2711,2160,5000,5320,10,1,31800483,2271,19.35,0.14,12,0.02,369.00,51522.00,8790,20240516,-18.77,6300,20250409,13.33,7910,-9.73,20250307,6300,13.33,20250409,8790,-18.77,20240516,6300,13.33,20250409,0.75,Y,001230,5000,2710 억,,3151114,N,N,14,N,00,N
+20250502,100115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-60,5,-0.83,32001090,4470,33.06,7220,7220,7130,9360,5040,7200,7159.08,9.91,0,249,7306,7252,7226,7172,7146,7240,7160,2711,2160,5000,5320,10,1,31800483,2271,19.35,0.14,12,0.01,369.00,51522.00,8790,20240516,-18.77,6300,20250409,13.33,7910,-9.73,20250307,6300,13.33,20250409,8790,-18.77,20240516,6300,13.33,20250409,0.75,Y,001230,5000,2710 억,,3151114,N,N,14,N,00,N
+20250502,090115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7210,10,2,0.14,21650,3,0.02,7220,7220,7210,9360,5040,7200,7216.67,9.91,0,-1,7306,7252,7226,7172,7146,7240,7160,2711,2160,5000,5320,10,1,31800483,2293,19.54,0.14,12,0.00,369.00,51522.00,8790,20240516,-17.97,6300,20250409,14.44,7910,-8.85,20250307,6300,14.44,20250409,8790,-17.97,20240516,6300,14.44,20250409,0.75,Y,001230,5000,2710 억,,3151114,N,N,14,N,00,N

001250/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2555,-20,5,-0.78,507716347,197798,66.88,2580,2585,2550,3345,1805,2575,2566.84,4.16,0,-64430,2625,2600,2580,2555,2535,2590,2545,2063,770,2500,1640,5,1,82533764,2109,3.89,0.40,12,0.24,657.00,6455.00,4455,20240920,-42.65,2350,20240530,8.72,3200,-20.16,20250324,2350,8.72,20250408,4455,-42.65,20240920,2350,8.72,20240530,4.93,Y,001250,2500,2063 억,,3431890,N,N,19461,N,00,N
+20250502,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,-10,5,-0.39,446996237,174082,58.86,2580,2585,2550,3345,1805,2575,2567.73,4.16,0,-57804,2625,2600,2580,2555,2535,2590,2545,2063,770,2500,1640,5,1,82533764,2117,3.90,0.40,12,0.21,657.00,6455.00,4455,20240920,-42.42,2350,20240530,9.15,3200,-19.84,20250324,2350,9.15,20250408,4455,-42.42,20240920,2350,9.15,20240530,4.93,Y,001250,2500,2063 억,,3431890,N,N,22428,N,00,N
+20250502,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,-5,5,-0.19,398038817,155005,52.41,2580,2585,2550,3345,1805,2575,2567.91,4.16,0,-52053,2625,2600,2580,2555,2535,2590,2545,2063,770,2500,1640,5,1,82533764,2121,3.91,0.40,12,0.19,657.00,6455.00,4455,20240920,-42.31,2350,20240530,9.36,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2350,9.36,20240530,4.93,Y,001250,2500,2063 억,,3431890,N,N,22428,N,00,N
+20250502,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,-5,5,-0.19,295279477,114990,38.88,2580,2585,2550,3345,1805,2575,2567.87,4.16,0,-23682,2625,2600,2580,2555,2535,2590,2545,2063,770,2500,1640,5,1,82533764,2121,3.91,0.40,12,0.14,657.00,6455.00,4455,20240920,-42.31,2350,20240530,9.36,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2350,9.36,20240530,4.93,Y,001250,2500,2063 억,,3431890,N,N,22428,N,00,N
+20250502,120115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,-10,5,-0.39,239572550,93272,31.54,2580,2585,2550,3345,1805,2575,2568.54,4.16,0,-12535,2625,2600,2580,2555,2535,2590,2545,2063,770,2500,1640,5,1,82533764,2117,3.90,0.40,12,0.11,657.00,6455.00,4455,20240920,-42.42,2350,20240530,9.15,3200,-19.84,20250324,2350,9.15,20250408,4455,-42.42,20240920,2350,9.15,20240530,4.93,Y,001250,2500,2063 억,,3431890,N,N,22428,N,00,N
+20250502,110115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,-5,5,-0.19,218035390,84880,28.70,2580,2585,2550,3345,1805,2575,2568.75,4.16,0,-11257,2625,2600,2580,2555,2535,2590,2545,2063,770,2500,1640,5,1,82533764,2121,3.91,0.40,12,0.10,657.00,6455.00,4455,20240920,-42.31,2350,20240530,9.36,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2350,9.36,20240530,4.93,Y,001250,2500,2063 억,,3431890,N,N,22428,N,00,N
+20250502,100115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,-5,5,-0.19,160036590,62299,21.07,2580,2585,2550,3345,1805,2575,2568.85,4.16,0,-10088,2625,2600,2580,2555,2535,2590,2545,2063,770,2500,1640,5,1,82533764,2121,3.91,0.40,12,0.08,657.00,6455.00,4455,20240920,-42.31,2350,20240530,9.36,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2350,9.36,20240530,4.93,Y,001250,2500,2063 억,,3431890,N,N,22428,N,00,N
+20250502,090115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,10,2,0.39,12260625,4756,1.61,2580,2585,2575,3345,1805,2575,2577.93,4.16,0,-2878,2625,2600,2580,2555,2535,2590,2545,2063,770,2500,1640,5,1,82533764,2133,3.93,0.40,12,0.01,657.00,6455.00,4455,20240920,-41.98,2350,20240530,10.00,3200,-19.22,20250324,2350,10.00,20250408,4455,-41.98,20240920,2350,10.00,20240530,4.93,Y,001250,2500,2063 억,,3431890,N,N,22428,N,00,N

001260/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8380,-40,5,-0.48,86067380,10209,73.91,8420,8500,8350,10940,5900,8420,8430.54,1.83,0,-461,8726,8572,8446,8292,8166,8650,8370,492,2520,5000,5380,10,1,9832572,824,13.30,0.69,12,0.10,630.00,12189.00,10500,20241113,-20.19,5950,20241004,40.84,8760,-4.34,20250206,7250,15.59,20250331,10500,-20.19,20241113,5950,40.84,20241004,0.32,Y,001260,5000,491 억,,180290,N,N,38,N,00,N
+20250502,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,20,2,0.24,70497330,8358,60.51,8420,8500,8350,10940,5900,8420,8434.71,1.83,0,-254,8726,8572,8446,8292,8166,8650,8370,492,2520,5000,5380,10,1,9832572,830,13.40,0.69,12,0.09,630.00,12189.00,10500,20241113,-19.62,5950,20241004,41.85,8760,-3.65,20250206,7250,16.41,20250331,10500,-19.62,20241113,5950,41.85,20241004,0.32,Y,001260,5000,491 억,,180290,N,N,7,N,00,N
+20250502,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8420,0,3,0.00,45064130,5341,38.67,8420,8500,8350,10940,5900,8420,8437.40,1.83,0,597,8726,8572,8446,8292,8166,8650,8370,492,2520,5000,5380,10,1,9832572,828,13.37,0.69,12,0.05,630.00,12189.00,10500,20241113,-19.81,5950,20241004,41.51,8760,-3.88,20250206,7250,16.14,20250331,10500,-19.81,20241113,5950,41.51,20241004,0.32,Y,001260,5000,491 억,,180290,N,N,7,N,00,N
+20250502,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8460,40,2,0.48,29822500,3535,25.59,8420,8500,8350,10940,5900,8420,8436.35,1.83,0,611,8726,8572,8446,8292,8166,8650,8370,492,2520,5000,5380,10,1,9832572,832,13.43,0.69,12,0.04,630.00,12189.00,10500,20241113,-19.43,5950,20241004,42.18,8760,-3.42,20250206,7250,16.69,20250331,10500,-19.43,20241113,5950,42.18,20241004,0.32,Y,001260,5000,491 억,,180290,N,N,7,N,00,N
+20250502,120115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8480,60,2,0.71,17168490,2039,14.76,8420,8500,8350,10940,5900,8420,8420.05,1.83,0,381,8726,8572,8446,8292,8166,8650,8370,492,2520,5000,5380,10,1,9832572,834,13.46,0.70,12,0.02,630.00,12189.00,10500,20241113,-19.24,5950,20241004,42.52,8760,-3.20,20250206,7250,16.97,20250331,10500,-19.24,20241113,5950,42.52,20241004,0.32,Y,001260,5000,491 억,,180290,N,N,7,N,00,N
+20250502,110115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,20,2,0.24,13888080,1652,11.96,8420,8500,8350,10940,5900,8420,8406.83,1.83,0,214,8726,8572,8446,8292,8166,8650,8370,492,2520,5000,5380,10,1,9832572,830,13.40,0.69,12,0.02,630.00,12189.00,10500,20241113,-19.62,5950,20241004,41.85,8760,-3.65,20250206,7250,16.41,20250331,10500,-19.62,20241113,5950,41.85,20241004,0.32,Y,001260,5000,491 억,,180290,N,N,7,N,00,N
+20250502,100115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8410,-10,5,-0.12,10735380,1277,9.25,8420,8500,8350,10940,5900,8420,8406.72,1.83,0,312,8726,8572,8446,8292,8166,8650,8370,492,2520,5000,5380,10,1,9832572,827,13.35,0.69,12,0.01,630.00,12189.00,10500,20241113,-19.90,5950,20241004,41.34,8760,-4.00,20250206,7250,16.00,20250331,10500,-19.90,20241113,5950,41.34,20241004,0.32,Y,001260,5000,491 억,,180290,N,N,7,N,00,N
+20250502,090115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8500,80,2,0.95,1474620,175,1.27,8420,8500,8420,10940,5900,8420,8426.40,1.83,0,0,8726,8572,8446,8292,8166,8650,8370,492,2520,5000,5380,10,1,9832572,836,13.49,0.70,12,0.00,630.00,12189.00,10500,20241113,-19.05,5950,20241004,42.86,8760,-2.97,20250206,7250,17.24,20250331,10500,-19.05,20241113,5950,42.86,20241004,0.32,Y,001260,5000,491 억,,180290,N,N,7,N,00,N

001270/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27600,200,2,0.73,91548900,3326,112.29,27400,27650,27200,35600,19200,27400,27525.23,1.43,0,-1103,27800,27600,27500,27300,27200,27550,27250,518,8200,5000,19720,50,1,10369886,2862,11.92,0.45,12,0.03,2315.00,61982.00,30500,20241107,-9.51,23300,20240422,18.45,27800,-0.72,20250109,24550,12.42,20250407,30500,-9.51,20241107,23350,18.20,20240524,0.00,Y,001270,5000,518 억,,148636,N,N,45,N,00,N
+20250502,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,150,2,0.55,85679250,3113,105.10,27400,27650,27200,35600,19200,27400,27523.05,1.43,0,-1034,27800,27600,27500,27300,27200,27550,27250,518,8200,5000,19720,50,1,10369886,2857,11.90,0.44,12,0.03,2315.00,61982.00,30500,20241107,-9.67,23300,20240422,18.24,27800,-0.90,20250109,24550,12.22,20250407,30500,-9.67,20241107,23350,17.99,20240524,0.00,Y,001270,5000,518 억,,148636,N,N,9,N,00,N
+20250502,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27500,100,2,0.36,61126450,2223,75.05,27400,27600,27200,35600,19200,27400,27497.28,1.43,0,-835,27800,27600,27500,27300,27200,27550,27250,518,8200,5000,19720,50,1,10369886,2852,11.88,0.44,12,0.02,2315.00,61982.00,30500,20241107,-9.84,23300,20240422,18.03,27800,-1.08,20250109,24550,12.02,20250407,30500,-9.84,20241107,23350,17.77,20240524,0.00,Y,001270,5000,518 억,,148636,N,N,9,N,00,N
+20250502,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27500,100,2,0.36,43821350,1594,53.81,27400,27600,27200,35600,19200,27400,27491.44,1.43,0,-666,27800,27600,27500,27300,27200,27550,27250,518,8200,5000,19720,50,1,10369886,2852,11.88,0.44,12,0.02,2315.00,61982.00,30500,20241107,-9.84,23300,20240422,18.03,27800,-1.08,20250109,24550,12.02,20250407,30500,-9.84,20241107,23350,17.77,20240524,0.00,Y,001270,5000,518 억,,148636,N,N,9,N,00,N
+20250502,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27450,50,2,0.18,29471800,1073,36.23,27400,27600,27200,35600,19200,27400,27466.73,1.43,0,-506,27800,27600,27500,27300,27200,27550,27250,518,8200,5000,19720,50,1,10369886,2847,11.86,0.44,12,0.01,2315.00,61982.00,30500,20241107,-10.00,23300,20240422,17.81,27800,-1.26,20250109,24550,11.81,20250407,30500,-10.00,20241107,23350,17.56,20240524,0.00,Y,001270,5000,518 억,,148636,N,N,9,N,00,N
+20250502,110115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27450,50,2,0.18,21872300,796,26.87,27400,27600,27200,35600,19200,27400,27477.76,1.43,0,-380,27800,27600,27500,27300,27200,27550,27250,518,8200,5000,19720,50,1,10369886,2847,11.86,0.44,12,0.01,2315.00,61982.00,30500,20241107,-10.00,23300,20240422,17.81,27800,-1.26,20250109,24550,11.81,20250407,30500,-10.00,20241107,23350,17.56,20240524,0.00,Y,001270,5000,518 억,,148636,N,N,9,N,00,N
+20250502,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27500,100,2,0.36,14900350,542,18.30,27400,27600,27200,35600,19200,27400,27491.42,1.43,0,-142,27800,27600,27500,27300,27200,27550,27250,518,8200,5000,19720,50,1,10369886,2852,11.88,0.44,12,0.01,2315.00,61982.00,30500,20241107,-9.84,23300,20240422,18.03,27800,-1.08,20250109,24550,12.02,20250407,30500,-9.84,20241107,23350,17.77,20240524,0.00,Y,001270,5000,518 억,,148636,N,N,9,N,00,N
+20250502,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27400,0,3,0.00,54800,2,0.07,27400,27400,27400,35600,19200,27400,27400.00,1.43,0,0,27800,27600,27500,27300,27200,27550,27250,518,8200,5000,19720,50,1,10369886,2841,11.84,0.44,12,0.00,2315.00,61982.00,30500,20241107,-10.16,23300,20240422,17.60,27800,-1.44,20250109,24550,11.61,20250407,30500,-10.16,20241107,23350,17.34,20240524,0.00,Y,001270,5000,518 억,,148636,N,N,9,N,00,N

001290/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-2,5,-0.46,7293207,16662,25.13,439,440,436,570,308,439,437.71,0.54,0,860,445,441,437,433,429,444,436,1096,131,1000,300,1,1,108337120,473,-1.00,0.26,12,0.02,-437.00,1703.00,751,20240426,-41.81,397,20250409,10.08,497,-12.07,20250416,397,10.08,20250409,700,-37.57,20240509,397,10.08,20250409,0.03,Y,001290,1000,1096 억,,586494,N,N,138,N,00,N
+20250502,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-2,5,-0.46,6706314,15319,23.11,439,440,436,570,308,439,437.78,0.54,0,920,445,441,437,433,429,444,436,1096,131,1000,300,1,1,108337120,473,-1.00,0.26,12,0.01,-437.00,1703.00,751,20240426,-41.81,397,20250409,10.08,497,-12.07,20250416,397,10.08,20250409,700,-37.57,20240509,397,10.08,20250409,0.03,Y,001290,1000,1096 억,,586494,N,N,4,N,00,N
+20250502,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-2,5,-0.46,4927495,11255,16.98,439,440,436,570,308,439,437.80,0.54,0,917,445,441,437,433,429,444,436,1096,131,1000,300,1,1,108337120,473,-1.00,0.26,12,0.01,-437.00,1703.00,751,20240426,-41.81,397,20250409,10.08,497,-12.07,20250416,397,10.08,20250409,700,-37.57,20240509,397,10.08,20250409,0.03,Y,001290,1000,1096 억,,586494,N,N,4,N,00,N
+20250502,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-2,5,-0.46,4472290,10216,15.41,439,440,436,570,308,439,437.77,0.54,0,909,445,441,437,433,429,444,436,1096,131,1000,300,1,1,108337120,473,-1.00,0.26,12,0.01,-437.00,1703.00,751,20240426,-41.81,397,20250409,10.08,497,-12.07,20250416,397,10.08,20250409,700,-37.57,20240509,397,10.08,20250409,0.03,Y,001290,1000,1096 억,,586494,N,N,4,N,00,N
+20250502,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,-1,5,-0.23,3983281,9098,13.72,439,440,436,570,308,439,437.82,0.54,0,907,445,441,437,433,429,444,436,1096,131,1000,300,1,1,108337120,475,-1.00,0.26,12,0.01,-437.00,1703.00,751,20240426,-41.68,397,20250409,10.33,497,-11.87,20250416,397,10.33,20250409,700,-37.43,20240509,397,10.33,20250409,0.03,Y,001290,1000,1096 억,,586494,N,N,4,N,00,N
+20250502,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,-1,5,-0.23,3696872,8444,12.74,439,440,436,570,308,439,437.81,0.54,0,905,445,441,437,433,429,444,436,1096,131,1000,300,1,1,108337120,475,-1.00,0.26,12,0.01,-437.00,1703.00,751,20240426,-41.68,397,20250409,10.33,497,-11.87,20250416,397,10.33,20250409,700,-37.43,20240509,397,10.33,20250409,0.03,Y,001290,1000,1096 억,,586494,N,N,4,N,00,N
+20250502,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,436,-3,5,-0.68,3529557,8062,12.16,439,440,436,570,308,439,437.80,0.54,0,901,445,441,437,433,429,444,436,1096,131,1000,300,1,1,108337120,472,-1.00,0.26,12,0.01,-437.00,1703.00,751,20240426,-41.94,397,20250409,9.82,497,-12.27,20250416,397,9.82,20250409,700,-37.71,20240509,397,9.82,20250409,0.03,Y,001290,1000,1096 억,,586494,N,N,4,N,00,N
+20250502,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-2,5,-0.46,1040769,2377,3.59,439,439,437,570,308,439,437.85,0.54,0,1351,445,441,437,433,429,444,436,1096,131,1000,300,1,1,108337120,473,-1.00,0.26,12,0.00,-437.00,1703.00,751,20240426,-41.81,397,20250409,10.08,497,-12.07,20250416,397,10.08,20250409,700,-37.57,20240509,397,10.08,20250409,0.03,Y,001290,1000,1096 억,,586494,N,N,4,N,00,N

001340/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,-110,5,-1.69,667208000,104034,56.04,6410,6500,6370,8470,4570,6520,6413.36,2.01,0,-10335,7140,6830,6650,6340,6160,6740,6250,225,1950,500,4040,10,1,44918407,2879,80.12,1.34,12,0.23,80.00,4767.00,18440,20240612,-65.24,5220,20250409,22.80,8160,-21.45,20250107,5220,22.80,20250409,18440,-65.24,20240612,5220,22.80,20250409,1.01,Y,001340,500,224 억,,901704,N,N,13684,N,00,N
+20250502,150116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-120,5,-1.84,604645820,94257,50.78,6410,6500,6370,8470,4570,6520,6414.86,2.01,0,-10639,7140,6830,6650,6340,6160,6740,6250,225,1950,500,4040,10,1,44918407,2875,80.00,1.34,12,0.21,80.00,4767.00,18440,20240612,-65.29,5220,20250409,22.61,8160,-21.57,20250107,5220,22.61,20250409,18440,-65.29,20240612,5220,22.61,20250409,1.01,Y,001340,500,224 억,,901704,N,N,19069,N,00,N
+20250502,140116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,-110,5,-1.69,543780890,84741,45.65,6410,6500,6370,8470,4570,6520,6416.98,2.01,0,-7357,7140,6830,6650,6340,6160,6740,6250,225,1950,500,4040,10,1,44918407,2879,80.12,1.34,12,0.19,80.00,4767.00,18440,20240612,-65.24,5220,20250409,22.80,8160,-21.45,20250107,5220,22.80,20250409,18440,-65.24,20240612,5220,22.80,20250409,1.01,Y,001340,500,224 억,,901704,N,N,19069,N,00,N
+20250502,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,-100,5,-1.53,503564350,78460,42.27,6410,6500,6370,8470,4570,6520,6418.10,2.01,0,-4882,7140,6830,6650,6340,6160,6740,6250,225,1950,500,4040,10,1,44918407,2884,80.25,1.35,12,0.17,80.00,4767.00,18440,20240612,-65.18,5220,20250409,22.99,8160,-21.32,20250107,5220,22.99,20250409,18440,-65.18,20240612,5220,22.99,20250409,1.01,Y,001340,500,224 억,,901704,N,N,19069,N,00,N
+20250502,120116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,-100,5,-1.53,471766440,73506,39.60,6410,6500,6370,8470,4570,6520,6418.07,2.01,0,-3156,7140,6830,6650,6340,6160,6740,6250,225,1950,500,4040,10,1,44918407,2884,80.25,1.35,12,0.16,80.00,4767.00,18440,20240612,-65.18,5220,20250409,22.99,8160,-21.32,20250107,5220,22.99,20250409,18440,-65.18,20240612,5220,22.99,20250409,1.01,Y,001340,500,224 억,,901704,N,N,19069,N,00,N
+20250502,110116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,-110,5,-1.69,419183790,65334,35.20,6410,6500,6370,8470,4570,6520,6416.01,2.01,0,428,7140,6830,6650,6340,6160,6740,6250,225,1950,500,4040,10,1,44918407,2879,80.12,1.34,12,0.15,80.00,4767.00,18440,20240612,-65.24,5220,20250409,22.80,8160,-21.45,20250107,5220,22.80,20250409,18440,-65.24,20240612,5220,22.80,20250409,1.01,Y,001340,500,224 억,,901704,N,N,19069,N,00,N
+20250502,100116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-50,5,-0.77,327716020,51141,27.55,6410,6470,6370,8470,4570,6520,6408.09,2.01,0,7980,7140,6830,6650,6340,6160,6740,6250,225,1950,500,4040,10,1,44918407,2906,80.88,1.36,12,0.11,80.00,4767.00,18440,20240612,-64.91,5220,20250409,23.95,8160,-20.71,20250107,5220,23.95,20250409,18440,-64.91,20240612,5220,23.95,20250409,1.01,Y,001340,500,224 억,,901704,N,N,19069,N,00,N
+20250502,090116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,-110,5,-1.69,33463810,5224,2.81,6410,6470,6370,8470,4570,6520,6405.78,2.01,0,712,7140,6830,6650,6340,6160,6740,6250,225,1950,500,4040,10,1,44918407,2879,80.12,1.34,12,0.01,80.00,4767.00,18440,20240612,-65.24,5220,20250409,22.80,8160,-21.45,20250107,5220,22.80,20250409,18440,-65.24,20240612,5220,22.80,20250409,1.01,Y,001340,500,224 억,,901704,N,N,19069,N,00,N

001360/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1502,3,2,0.20,641871770,418755,483.99,1501,1567,1487,1948,1050,1499,1532.81,5.45,0,3580,1514,1506,1496,1488,1478,1508,1490,471,449,500,1100,1,1,94162079,1414,-9.69,1.33,12,0.44,-155.00,1126.00,2220,20240925,-32.34,1388,20250409,8.21,1688,-11.02,20250324,1388,8.21,20250409,2220,-32.34,20240925,1388,8.21,20250409,0.46,Y,001360,500,470 억,,5130491,N,N,24000,N,00,N
+20250502,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1504,5,2,0.33,622731839,406022,469.27,1501,1567,1487,1948,1050,1499,1533.74,5.45,0,6249,1514,1506,1496,1488,1478,1508,1490,471,449,500,1100,1,1,94162079,1416,-9.70,1.34,12,0.43,-155.00,1126.00,2220,20240925,-32.25,1388,20250409,8.36,1688,-10.90,20250324,1388,8.36,20250409,2220,-32.25,20240925,1388,8.36,20250409,0.46,Y,001360,500,470 억,,5130491,N,N,2928,N,00,N
+20250502,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1516,17,2,1.13,595557884,387987,448.43,1501,1567,1487,1948,1050,1499,1534.99,5.45,0,3324,1514,1506,1496,1488,1478,1508,1490,471,449,500,1100,1,1,94162079,1427,-9.78,1.35,12,0.41,-155.00,1126.00,2220,20240925,-31.71,1388,20250409,9.22,1688,-10.19,20250324,1388,9.22,20250409,2220,-31.71,20240925,1388,9.22,20250409,0.46,Y,001360,500,470 억,,5130491,N,N,2928,N,00,N
+20250502,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1513,14,2,0.93,575153340,374474,432.81,1501,1567,1487,1948,1050,1499,1535.90,5.45,0,933,1514,1506,1496,1488,1478,1508,1490,471,449,500,1100,1,1,94162079,1425,-9.76,1.34,12,0.40,-155.00,1126.00,2220,20240925,-31.85,1388,20250409,9.01,1688,-10.37,20250324,1388,9.01,20250409,2220,-31.85,20240925,1388,9.01,20250409,0.46,Y,001360,500,470 억,,5130491,N,N,2928,N,00,N
+20250502,120116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1521,22,2,1.47,560717984,364961,421.81,1501,1567,1487,1948,1050,1499,1536.38,5.45,0,7795,1514,1506,1496,1488,1478,1508,1490,471,449,500,1100,1,1,94162079,1432,-9.81,1.35,12,0.39,-155.00,1126.00,2220,20240925,-31.49,1388,20250409,9.58,1688,-9.89,20250324,1388,9.58,20250409,2220,-31.49,20240925,1388,9.58,20250409,0.46,Y,001360,500,470 억,,5130491,N,N,2928,N,00,N
+20250502,110116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1543,44,2,2.94,486385765,316358,365.64,1501,1567,1487,1948,1050,1499,1537.45,5.45,0,39007,1514,1506,1496,1488,1478,1508,1490,471,449,500,1100,1,1,94162079,1453,-9.95,1.37,12,0.34,-155.00,1126.00,2220,20240925,-30.50,1388,20250409,11.17,1688,-8.59,20250324,1388,11.17,20250409,2220,-30.50,20240925,1388,11.17,20250409,0.46,Y,001360,500,470 억,,5130491,N,N,2928,N,00,N
+20250502,100116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1559,60,2,4.00,134885021,88769,102.60,1501,1560,1487,1948,1050,1499,1519.51,5.45,0,-5981,1514,1506,1496,1488,1478,1508,1490,471,449,500,1100,1,1,94162079,1468,-10.06,1.38,12,0.09,-155.00,1126.00,2220,20240925,-29.77,1388,20250409,12.32,1688,-7.64,20250324,1388,12.32,20250409,2220,-29.77,20240925,1388,12.32,20250409,0.46,Y,001360,500,470 억,,5130491,N,N,2928,N,00,N
+20250502,090116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1510,11,2,0.73,6541491,4339,5.01,1501,1511,1501,1948,1050,1499,1507.60,5.45,0,-1345,1514,1506,1496,1488,1478,1508,1490,471,449,500,1100,1,1,94162079,1422,-9.74,1.34,12,0.00,-155.00,1126.00,2220,20240925,-31.98,1388,20250409,8.79,1688,-10.55,20250324,1388,8.79,20250409,2220,-31.98,20240925,1388,8.79,20250409,0.46,Y,001360,500,470 억,,5130491,N,N,2928,N,00,N

001380/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1941,3,2,0.15,9178930727,4419939,102.90,2155,2250,1940,2515,1357,1938,2076.82,1.59,0,-126415,2216,2077,1996,1857,1776,2036,1816,225,577,500,1200,1,1,44964143,873,13.86,0.58,12,9.83,140.00,3331.00,4820,20241219,-59.73,1760,20240531,10.28,4235,-54.17,20250120,1826,6.30,20250421,4820,-59.73,20241219,1760,10.28,20240531,6.77,Y,001380,500,224 억,,715910,N,N,83560,N,00,N
+20250502,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1955,17,2,0.88,8745058504,4197575,97.72,2155,2250,1955,2515,1357,1938,2083.36,1.59,0,-125199,2216,2077,1996,1857,1776,2036,1816,225,577,500,1200,1,1,44964143,879,13.96,0.59,12,9.34,140.00,3331.00,4820,20241219,-59.44,1760,20240531,11.08,4235,-53.84,20250120,1826,7.06,20250421,4820,-59.44,20241219,1760,11.08,20240531,6.77,Y,001380,500,224 억,,715910,N,N,53644,N,00,N
+20250502,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,67,2,3.46,8009909210,3828191,89.12,2155,2250,1995,2515,1357,1938,2092.35,1.59,0,-104648,2216,2077,1996,1857,1776,2036,1816,225,577,500,1200,5,1,44964143,902,14.32,0.60,12,8.51,140.00,3331.00,4820,20241219,-58.40,1760,20240531,13.92,4235,-52.66,20250120,1826,9.80,20250421,4820,-58.40,20241219,1760,13.92,20240531,6.77,Y,001380,500,224 억,,715910,N,N,53644,N,00,N
+20250502,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,67,2,3.46,7676754194,3662065,85.26,2155,2250,1995,2515,1357,1938,2096.29,1.59,0,-98135,2216,2077,1996,1857,1776,2036,1816,225,577,500,1200,5,1,44964143,902,14.32,0.60,12,8.14,140.00,3331.00,4820,20241219,-58.40,1760,20240531,13.92,4235,-52.66,20250120,1826,9.80,20250421,4820,-58.40,20241219,1760,13.92,20240531,6.77,Y,001380,500,224 억,,715910,N,N,53644,N,00,N
+20250502,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2025,87,2,4.49,7365950934,3507602,81.66,2155,2250,1995,2515,1357,1938,2100.00,1.59,0,-82908,2216,2077,1996,1857,1776,2036,1816,225,577,500,1200,5,1,44964143,911,14.46,0.61,12,7.80,140.00,3331.00,4820,20241219,-57.99,1760,20240531,15.06,4235,-52.18,20250120,1826,10.90,20250421,4820,-57.99,20241219,1760,15.06,20240531,6.77,Y,001380,500,224 억,,715910,N,N,53644,N,00,N
+20250502,110116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,72,2,3.72,7091149804,3371446,78.49,2155,2250,1995,2515,1357,1938,2103.30,1.59,0,-43693,2216,2077,1996,1857,1776,2036,1816,225,577,500,1200,5,1,44964143,904,14.36,0.60,12,7.50,140.00,3331.00,4820,20241219,-58.30,1760,20240531,14.20,4235,-52.54,20250120,1826,10.08,20250421,4820,-58.30,20241219,1760,14.20,20240531,6.77,Y,001380,500,224 억,,715910,N,N,53644,N,00,N
+20250502,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2060,122,2,6.30,5678529563,2671060,62.19,2155,2250,2015,2515,1357,1938,2125.95,1.59,0,-40164,2216,2077,1996,1857,1776,2036,1816,225,577,500,1200,5,1,44964143,926,14.71,0.62,12,5.94,140.00,3331.00,4820,20241219,-57.26,1760,20240531,17.05,4235,-51.36,20250120,1826,12.81,20250421,4820,-57.26,20241219,1760,17.05,20240531,6.77,Y,001380,500,224 억,,715910,N,N,53644,N,00,N
+20250502,090117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1938,0,3,0.00,0,0,0.00,0,0,0,2515,1357,1938,0.00,1.59,0,0,2216,2077,1996,1857,1776,2036,1816,225,577,500,1200,1,1,44964143,871,13.84,0.58,12,0.00,140.00,3331.00,4820,20241219,-59.79,1760,20240531,10.11,4235,-54.24,20250120,1826,6.13,20250421,4820,-59.79,20241219,1760,10.11,20240531,6.77,Y,001380,500,224 억,,715910,Y,N,53644,N,00,N

001390/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3920,-50,5,-1.26,359985154,91583,82.22,3945,3970,3905,5160,2780,3970,3930.70,5.90,0,2948,4056,4012,3971,3927,3886,3992,3907,711,1190,1000,2850,5,1,68469040,2684,4.34,0.28,12,0.13,903.00,13897.00,5840,20240529,-32.88,3310,20241209,18.43,4180,-6.22,20250226,3380,15.98,20250407,5840,-32.88,20240529,3310,18.43,20241209,2.37,Y,001390,1000,711 억,,4038322,N,N,3958,N,00,N
+20250502,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3920,-50,5,-1.26,246633974,62592,56.19,3945,3970,3915,5160,2780,3970,3940.34,5.90,0,3925,4056,4012,3971,3927,3886,3992,3907,711,1190,1000,2850,5,1,68469040,2684,4.34,0.28,12,0.09,903.00,13897.00,5840,20240529,-32.88,3310,20241209,18.43,4180,-6.22,20250226,3380,15.98,20250407,5840,-32.88,20240529,3310,18.43,20241209,2.37,Y,001390,1000,711 억,,4038322,N,N,3695,N,00,N
+20250502,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3940,-30,5,-0.76,185215184,46952,42.15,3945,3970,3925,5160,2780,3970,3944.78,5.90,0,5086,4056,4012,3971,3927,3886,3992,3907,711,1190,1000,2850,5,1,68469040,2698,4.36,0.28,12,0.07,903.00,13897.00,5840,20240529,-32.53,3310,20241209,19.03,4180,-5.74,20250226,3380,16.57,20250407,5840,-32.53,20240529,3310,19.03,20241209,2.37,Y,001390,1000,711 억,,4038322,N,N,3695,N,00,N
+20250502,130117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3940,-30,5,-0.76,153988650,39011,35.02,3945,3970,3925,5160,2780,3970,3947.31,5.90,0,6416,4056,4012,3971,3927,3886,3992,3907,711,1190,1000,2850,5,1,68469040,2698,4.36,0.28,12,0.06,903.00,13897.00,5840,20240529,-32.53,3310,20241209,19.03,4180,-5.74,20250226,3380,16.57,20250407,5840,-32.53,20240529,3310,19.03,20241209,2.37,Y,001390,1000,711 억,,4038322,N,N,3695,N,00,N
+20250502,120117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3945,-25,5,-0.63,129820130,32879,29.52,3945,3970,3925,5160,2780,3970,3948.42,5.90,0,6120,4056,4012,3971,3927,3886,3992,3907,711,1190,1000,2850,5,1,68469040,2701,4.37,0.28,12,0.05,903.00,13897.00,5840,20240529,-32.45,3310,20241209,19.18,4180,-5.62,20250226,3380,16.72,20250407,5840,-32.45,20240529,3310,19.18,20241209,2.37,Y,001390,1000,711 억,,4038322,N,N,3695,N,00,N
+20250502,110117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3945,-25,5,-0.63,120596245,30540,27.42,3945,3970,3925,5160,2780,3970,3948.80,5.90,0,6383,4056,4012,3971,3927,3886,3992,3907,711,1190,1000,2850,5,1,68469040,2701,4.37,0.28,12,0.04,903.00,13897.00,5840,20240529,-32.45,3310,20241209,19.18,4180,-5.62,20250226,3380,16.72,20250407,5840,-32.45,20240529,3310,19.18,20241209,2.37,Y,001390,1000,711 억,,4038322,N,N,3695,N,00,N
+20250502,100117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3970,0,3,0.00,61560835,15565,13.97,3945,3970,3925,5160,2780,3970,3955.08,5.90,0,-2470,4056,4012,3971,3927,3886,3992,3907,711,1190,1000,2850,5,1,68469040,2718,4.40,0.29,12,0.02,903.00,13897.00,5840,20240529,-32.02,3310,20241209,19.94,4180,-5.02,20250226,3380,17.46,20250407,5840,-32.02,20240529,3310,19.94,20241209,2.37,Y,001390,1000,711 억,,4038322,N,N,3695,N,00,N
+20250502,090117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3970,0,3,0.00,2339410,593,0.53,3945,3970,3945,5160,2780,3970,3945.04,5.90,0,116,4056,4012,3971,3927,3886,3992,3907,711,1190,1000,2850,5,1,68469040,2718,4.40,0.29,12,0.00,903.00,13897.00,5840,20240529,-32.02,3310,20241209,19.94,4180,-5.02,20250226,3380,17.46,20250407,5840,-32.02,20240529,3310,19.94,20241209,2.37,Y,001390,1000,711 억,,4038322,N,N,3695,N,00,N

001420/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,25,2,0.68,17107965,4665,70.83,3650,3710,3630,4770,2570,3670,3667.30,2.46,0,452,3836,3752,3711,3627,3586,3732,3607,38,1100,500,2560,5,1,7600000,281,1.61,0.61,12,0.06,2299.00,6062.00,4585,20240607,-19.41,2790,20241209,32.44,4075,-9.33,20250226,3220,14.75,20250328,4585,-19.41,20240607,2790,32.44,20241209,0.00,Y,001420,500,38 억,,186727,N,N,26,N,00,N
+20250502,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3665,-5,5,-0.14,15915120,4342,65.93,3650,3710,3630,4770,2570,3670,3665.39,2.46,0,548,3836,3752,3711,3627,3586,3732,3607,38,1100,500,2560,5,1,7600000,279,1.59,0.60,12,0.06,2299.00,6062.00,4585,20240607,-20.07,2790,20241209,31.36,4075,-10.06,20250226,3220,13.82,20250328,4585,-20.07,20240607,2790,31.36,20241209,0.00,Y,001420,500,38 억,,186727,N,N,17,N,00,N
+20250502,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,25,2,0.68,13788095,3760,57.09,3650,3710,3650,4770,2570,3670,3667.05,2.46,0,436,3836,3752,3711,3627,3586,3732,3607,38,1100,500,2560,5,1,7600000,281,1.61,0.61,12,0.05,2299.00,6062.00,4585,20240607,-19.41,2790,20241209,32.44,4075,-9.33,20250226,3220,14.75,20250328,4585,-19.41,20240607,2790,32.44,20241209,0.00,Y,001420,500,38 억,,186727,N,N,17,N,00,N
+20250502,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,20,2,0.54,13610970,3712,56.36,3650,3710,3650,4770,2570,3670,3666.75,2.46,0,419,3836,3752,3711,3627,3586,3732,3607,38,1100,500,2560,5,1,7600000,280,1.61,0.61,12,0.05,2299.00,6062.00,4585,20240607,-19.52,2790,20241209,32.26,4075,-9.45,20250226,3220,14.60,20250328,4585,-19.52,20240607,2790,32.26,20241209,0.00,Y,001420,500,38 억,,186727,N,N,17,N,00,N
+20250502,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3680,10,2,0.27,12581460,3433,52.13,3650,3710,3650,4770,2570,3670,3664.86,2.46,0,413,3836,3752,3711,3627,3586,3732,3607,38,1100,500,2560,5,1,7600000,280,1.60,0.61,12,0.05,2299.00,6062.00,4585,20240607,-19.74,2790,20241209,31.90,4075,-9.69,20250226,3220,14.29,20250328,4585,-19.74,20240607,2790,31.90,20241209,0.00,Y,001420,500,38 억,,186727,N,N,17,N,00,N
+20250502,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3680,10,2,0.27,12482030,3406,51.72,3650,3710,3650,4770,2570,3670,3664.72,2.46,0,407,3836,3752,3711,3627,3586,3732,3607,38,1100,500,2560,5,1,7600000,280,1.60,0.61,12,0.04,2299.00,6062.00,4585,20240607,-19.74,2790,20241209,31.90,4075,-9.69,20250226,3220,14.29,20250328,4585,-19.74,20240607,2790,31.90,20241209,0.00,Y,001420,500,38 억,,186727,N,N,17,N,00,N
+20250502,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3685,15,2,0.41,10487005,2865,43.50,3650,3710,3650,4770,2570,3670,3660.39,2.46,0,448,3836,3752,3711,3627,3586,3732,3607,38,1100,500,2560,5,1,7600000,280,1.60,0.61,12,0.04,2299.00,6062.00,4585,20240607,-19.63,2790,20241209,32.08,4075,-9.57,20250226,3220,14.44,20250328,4585,-19.63,20240607,2790,32.08,20241209,0.00,Y,001420,500,38 억,,186727,N,N,17,N,00,N
+20250502,090117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,0,3,0.00,1044310,285,4.33,3650,3670,3650,4770,2570,3670,3664.25,2.46,0,-22,3836,3752,3711,3627,3586,3732,3607,38,1100,500,2560,5,1,7600000,279,1.60,0.61,12,0.00,2299.00,6062.00,4585,20240607,-19.96,2790,20241209,31.54,4075,-9.94,20250226,3220,13.98,20250328,4585,-19.96,20240607,2790,31.54,20241209,0.00,Y,001420,500,38 억,,186727,N,N,17,N,00,N

001430/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17650,-210,5,-1.18,842030160,47327,77.23,17660,17970,17500,23200,12510,17860,17791.75,7.32,0,-24695,18446,18152,17786,17492,17126,18300,17640,2193,5340,5000,12850,10,1,35862119,6330,31.29,0.33,12,0.13,564.00,54089.00,25700,20240516,-31.32,14750,20250409,19.66,21800,-19.04,20250307,14750,19.66,20250409,25700,-31.32,20240516,14750,19.66,20250409,0.66,Y,001430,5000,2193 억,,2625499,N,N,10876,N,00,N
+20250502,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17780,-80,5,-0.45,775308330,43556,71.07,17660,17970,17500,23200,12510,17860,17800.26,7.32,0,-23409,18446,18152,17786,17492,17126,18300,17640,2193,5340,5000,12850,10,1,35862119,6376,31.52,0.33,12,0.12,564.00,54089.00,25700,20240516,-30.82,14750,20250409,20.54,21800,-18.44,20250307,14750,20.54,20250409,25700,-30.82,20240516,14750,20.54,20250409,0.66,Y,001430,5000,2193 억,,2625499,N,N,15122,N,00,N
+20250502,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17750,-110,5,-0.62,656163600,36850,60.13,17660,17970,17500,23200,12510,17860,17806.34,7.32,0,-18467,18446,18152,17786,17492,17126,18300,17640,2193,5340,5000,12850,10,1,35862119,6366,31.47,0.33,12,0.10,564.00,54089.00,25700,20240516,-30.93,14750,20250409,20.34,21800,-18.58,20250307,14750,20.34,20250409,25700,-30.93,20240516,14750,20.34,20250409,0.66,Y,001430,5000,2193 억,,2625499,N,N,15122,N,00,N
+20250502,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17860,0,3,0.00,550801675,30929,50.47,17660,17970,17500,23200,12510,17860,17808.58,7.32,0,-14987,18446,18152,17786,17492,17126,18300,17640,2193,5340,5000,12850,10,1,35862119,6405,31.67,0.33,12,0.09,564.00,54089.00,25700,20240516,-30.51,14750,20250409,21.08,21800,-18.07,20250307,14750,21.08,20250409,25700,-30.51,20240516,14750,21.08,20250409,0.66,Y,001430,5000,2193 억,,2625499,N,N,15122,N,00,N
+20250502,120117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17890,30,2,0.17,435055680,24447,39.89,17660,17970,17500,23200,12510,17860,17795.87,7.32,0,-10920,18446,18152,17786,17492,17126,18300,17640,2193,5340,5000,12850,10,1,35862119,6416,31.72,0.33,12,0.07,564.00,54089.00,25700,20240516,-30.39,14750,20250409,21.29,21800,-17.94,20250307,14750,21.29,20250409,25700,-30.39,20240516,14750,21.29,20250409,0.66,Y,001430,5000,2193 억,,2625499,N,N,15122,N,00,N
+20250502,110117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17830,-30,5,-0.17,320439215,18028,29.42,17660,17970,17500,23200,12510,17860,17774.53,7.32,0,-6567,18446,18152,17786,17492,17126,18300,17640,2193,5340,5000,12850,10,1,35862119,6394,31.61,0.33,12,0.05,564.00,54089.00,25700,20240516,-30.62,14750,20250409,20.88,21800,-18.21,20250307,14750,20.88,20250409,25700,-30.62,20240516,14750,20.88,20250409,0.66,Y,001430,5000,2193 억,,2625499,N,N,15122,N,00,N
+20250502,100117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17840,-20,5,-0.11,176159215,9948,16.23,17660,17970,17500,23200,12510,17860,17708.00,7.32,0,-1607,18446,18152,17786,17492,17126,18300,17640,2193,5340,5000,12850,10,1,35862119,6398,31.63,0.33,12,0.03,564.00,54089.00,25700,20240516,-30.58,14750,20250409,20.95,21800,-18.17,20250307,14750,20.95,20250409,25700,-30.58,20240516,14750,20.95,20250409,0.66,Y,001430,5000,2193 억,,2625499,N,N,15122,N,00,N
+20250502,090117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17970,110,2,0.62,5497230,311,0.51,17660,17970,17660,23200,12510,17860,17675.98,7.32,0,24,18446,18152,17786,17492,17126,18300,17640,2193,5340,5000,12850,10,1,35862119,6444,31.86,0.33,12,0.00,564.00,54089.00,25700,20240516,-30.08,14750,20250409,21.83,21800,-17.57,20250307,14750,21.83,20250409,25700,-30.08,20240516,14750,21.83,20250409,0.66,Y,001430,5000,2193 억,,2625499,N,N,15122,N,00,N

001440/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11760,130,2,1.12,6698194575,564573,87.69,11750,11980,11710,15110,8150,11630,11864.21,6.03,0,83445,12216,11922,11726,11432,11236,11825,11335,1864,3480,1000,8600,10,1,186447300,21926,29.40,1.49,12,0.30,400.00,7910.00,20950,20240521,-43.87,10000,20241209,17.60,14440,-18.56,20250116,10020,17.37,20250409,20950,-43.87,20240521,10000,17.60,20241209,1.89,Y,001440,1000,1864 억,,11244719,N,N,55762,N,00,N
+20250502,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11780,150,2,1.29,6104344500,514118,79.85,11750,11980,11710,15110,8150,11630,11873.43,6.03,0,83662,12216,11922,11726,11432,11236,11825,11335,1864,3480,1000,8600,10,1,186447300,21963,29.45,1.49,12,0.28,400.00,7910.00,20950,20240521,-43.77,10000,20241209,17.80,14440,-18.42,20250116,10020,17.56,20250409,20950,-43.77,20240521,10000,17.80,20241209,1.89,Y,001440,1000,1864 억,,11244719,N,N,79462,N,00,N
+20250502,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11830,200,2,1.72,5616517385,472765,73.43,11750,11980,11710,15110,8150,11630,11880.15,6.03,0,83527,12216,11922,11726,11432,11236,11825,11335,1864,3480,1000,8600,10,1,186447300,22057,29.57,1.50,12,0.25,400.00,7910.00,20950,20240521,-43.53,10000,20241209,18.30,14440,-18.07,20250116,10020,18.06,20250409,20950,-43.53,20240521,10000,18.30,20241209,1.89,Y,001440,1000,1864 억,,11244719,N,N,79462,N,00,N
+20250502,130118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11890,260,2,2.24,4626420725,389347,60.47,11750,11980,11710,15110,8150,11630,11882.51,6.03,0,45508,12216,11922,11726,11432,11236,11825,11335,1864,3480,1000,8600,10,1,186447300,22169,29.73,1.50,12,0.21,400.00,7910.00,20950,20240521,-43.25,10000,20241209,18.90,14440,-17.66,20250116,10020,18.66,20250409,20950,-43.25,20240521,10000,18.90,20241209,1.89,Y,001440,1000,1864 억,,11244719,N,N,79462,N,00,N
+20250502,120118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11890,260,2,2.24,4185125555,352231,54.71,11750,11980,11710,15110,8150,11630,11881.76,6.03,0,30961,12216,11922,11726,11432,11236,11825,11335,1864,3480,1000,8600,10,1,186447300,22169,29.73,1.50,12,0.19,400.00,7910.00,20950,20240521,-43.25,10000,20241209,18.90,14440,-17.66,20250116,10020,18.66,20250409,20950,-43.25,20240521,10000,18.90,20241209,1.89,Y,001440,1000,1864 억,,11244719,N,N,79462,N,00,N
+20250502,110117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11890,260,2,2.24,3834483835,322704,50.12,11750,11980,11710,15110,8150,11630,11882.36,6.03,0,28975,12216,11922,11726,11432,11236,11825,11335,1864,3480,1000,8600,10,1,186447300,22169,29.73,1.50,12,0.17,400.00,7910.00,20950,20240521,-43.25,10000,20241209,18.90,14440,-17.66,20250116,10020,18.66,20250409,20950,-43.25,20240521,10000,18.90,20241209,1.89,Y,001440,1000,1864 억,,11244719,N,N,79462,N,00,N
+20250502,100118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11890,260,2,2.24,3223139170,271287,42.13,11750,11980,11710,15110,8150,11630,11880.92,6.03,0,16731,12216,11922,11726,11432,11236,11825,11335,1864,3480,1000,8600,10,1,186447300,22169,29.73,1.50,12,0.15,400.00,7910.00,20950,20240521,-43.25,10000,20241209,18.90,14440,-17.66,20250116,10020,18.66,20250409,20950,-43.25,20240521,10000,18.90,20241209,1.89,Y,001440,1000,1864 억,,11244719,N,N,79462,N,00,N
+20250502,090118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11810,180,2,1.55,413158370,35112,5.45,11750,11810,11710,15110,8150,11630,11766.87,6.03,0,-1782,12216,11922,11726,11432,11236,11825,11335,1864,3480,1000,8600,10,1,186447300,22019,29.52,1.49,12,0.02,400.00,7910.00,20950,20240521,-43.63,10000,20241209,18.10,14440,-18.21,20250116,10020,17.86,20250409,20950,-43.63,20240521,10000,18.10,20241209,1.89,Y,001440,1000,1864 억,,11244719,N,N,79462,N,00,N

001450/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21950,-250,5,-1.13,6218374400,282409,40.48,22200,22300,21800,28850,15550,22200,22019.05,36.96,0,-103901,23066,22632,21916,21482,20766,22850,21700,447,6650,500,16870,50,1,89400000,19623,2.31,0.41,12,0.32,9514.00,53815.00,36750,20240731,-40.27,19840,20250409,10.64,26650,-17.64,20250113,19840,10.64,20250409,36750,-40.27,20240731,19840,10.64,20250409,0.34,Y,001450,500,447 억,,33045435,N,N,12730,N,00,N
+20250502,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22050,-150,5,-0.68,4905328650,222628,31.91,22200,22300,21800,28850,15550,22200,22033.75,36.96,0,-99249,23066,22632,21916,21482,20766,22850,21700,447,6650,500,16870,50,1,89400000,19713,2.32,0.41,12,0.25,9514.00,53815.00,36750,20240731,-40.00,19840,20250409,11.14,26650,-17.26,20250113,19840,11.14,20250409,36750,-40.00,20240731,19840,11.14,20250409,0.34,Y,001450,500,447 억,,33045435,N,N,17206,N,00,N
+20250502,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,-200,5,-0.90,4047814225,183735,26.34,22200,22300,21800,28850,15550,22200,22030.72,36.96,0,-79951,23066,22632,21916,21482,20766,22850,21700,447,6650,500,16870,50,1,89400000,19668,2.31,0.41,12,0.21,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.34,Y,001450,500,447 억,,33045435,N,N,17206,N,00,N
+20250502,130118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22100,-100,5,-0.45,3392333450,154019,22.08,22200,22300,21800,28850,15550,22200,22025.42,36.96,0,-70728,23066,22632,21916,21482,20766,22850,21700,447,6650,500,16870,50,1,89400000,19757,2.32,0.41,12,0.17,9514.00,53815.00,36750,20240731,-39.86,19840,20250409,11.39,26650,-17.07,20250113,19840,11.39,20250409,36750,-39.86,20240731,19840,11.39,20250409,0.34,Y,001450,500,447 억,,33045435,N,N,17206,N,00,N
+20250502,120118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22100,-100,5,-0.45,2515430300,114246,16.38,22200,22300,21800,28850,15550,22200,22017.67,36.96,0,-52404,23066,22632,21916,21482,20766,22850,21700,447,6650,500,16870,50,1,89400000,19757,2.32,0.41,12,0.13,9514.00,53815.00,36750,20240731,-39.86,19840,20250409,11.39,26650,-17.07,20250113,19840,11.39,20250409,36750,-39.86,20240731,19840,11.39,20250409,0.34,Y,001450,500,447 억,,33045435,N,N,17206,N,00,N
+20250502,110118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21950,-250,5,-1.13,2052583175,93294,13.37,22200,22300,21800,28850,15550,22200,22001.23,36.96,0,-46205,23066,22632,21916,21482,20766,22850,21700,447,6650,500,16870,50,1,89400000,19623,2.31,0.41,12,0.10,9514.00,53815.00,36750,20240731,-40.27,19840,20250409,10.64,26650,-17.64,20250113,19840,10.64,20250409,36750,-40.27,20240731,19840,10.64,20250409,0.34,Y,001450,500,447 억,,33045435,N,N,17206,N,00,N
+20250502,100118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22100,-100,5,-0.45,1229458675,55860,8.01,22200,22300,21800,28850,15550,22200,22009.64,36.96,0,-24028,23066,22632,21916,21482,20766,22850,21700,447,6650,500,16870,50,1,89400000,19757,2.32,0.41,12,0.06,9514.00,53815.00,36750,20240731,-39.86,19840,20250409,11.39,26650,-17.07,20250113,19840,11.39,20250409,36750,-39.86,20240731,19840,11.39,20250409,0.34,Y,001450,500,447 억,,33045435,N,N,17206,N,00,N
+20250502,090118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22250,50,2,0.23,74883250,3371,0.48,22200,22300,22200,28850,15550,22200,22213.96,36.96,0,-1137,23066,22632,21916,21482,20766,22850,21700,447,6650,500,16870,50,1,89400000,19892,2.34,0.41,12,0.00,9514.00,53815.00,36750,20240731,-39.46,19840,20250409,12.15,26650,-16.51,20250113,19840,12.15,20250409,36750,-39.46,20240731,19840,12.15,20250409,0.34,Y,001450,500,447 억,,33045435,N,N,17206,N,00,N

001460/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28600,250,2,0.88,21790100,763,45.20,28350,28700,28350,36850,19850,28350,28558.45,3.71,0,-6,28816,28582,28316,28082,27816,28450,27950,31,8500,500,19270,50,1,6246150,1786,13.05,0.44,12,0.01,2192.00,65529.00,44300,20240523,-35.44,25550,20250409,11.94,30200,-5.30,20250115,25550,11.94,20250409,44300,-35.44,20240523,25550,11.94,20250409,0.01,Y,001460,500,31 억,,231469,N,N,13,N,00,N
+20250502,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,100,2,0.35,21018400,736,43.60,28350,28700,28350,36850,19850,28350,28557.61,3.71,0,-4,28816,28582,28316,28082,27816,28450,27950,31,8500,500,19270,50,1,6246150,1777,12.98,0.43,12,0.01,2192.00,65529.00,44300,20240523,-35.78,25550,20250409,11.35,30200,-5.79,20250115,25550,11.35,20250409,44300,-35.78,20240523,25550,11.35,20250409,0.01,Y,001460,500,31 억,,231469,N,N,0,N,00,N
+20250502,140118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28500,150,2,0.53,19962200,699,41.41,28350,28700,28350,36850,19850,28350,28558.23,3.71,0,0,28816,28582,28316,28082,27816,28450,27950,31,8500,500,19270,50,1,6246150,1780,13.00,0.43,12,0.01,2192.00,65529.00,44300,20240523,-35.67,25550,20250409,11.55,30200,-5.63,20250115,25550,11.55,20250409,44300,-35.67,20240523,25550,11.55,20250409,0.01,Y,001460,500,31 억,,231469,N,N,0,N,00,N
+20250502,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28500,150,2,0.53,18622700,652,38.63,28350,28700,28350,36850,19850,28350,28562.42,3.71,0,0,28816,28582,28316,28082,27816,28450,27950,31,8500,500,19270,50,1,6246150,1780,13.00,0.43,12,0.01,2192.00,65529.00,44300,20240523,-35.67,25550,20250409,11.55,30200,-5.63,20250115,25550,11.55,20250409,44300,-35.67,20240523,25550,11.55,20250409,0.01,Y,001460,500,31 억,,231469,N,N,0,N,00,N
+20250502,120118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,100,2,0.35,16826700,589,34.89,28350,28700,28350,36850,19850,28350,28568.25,3.71,0,3,28816,28582,28316,28082,27816,28450,27950,31,8500,500,19270,50,1,6246150,1777,12.98,0.43,12,0.01,2192.00,65529.00,44300,20240523,-35.78,25550,20250409,11.35,30200,-5.79,20250115,25550,11.35,20250409,44300,-35.78,20240523,25550,11.35,20250409,0.01,Y,001460,500,31 억,,231469,N,N,0,N,00,N
+20250502,110118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28500,150,2,0.53,15057050,527,31.22,28350,28700,28350,36850,19850,28350,28571.25,3.71,0,4,28816,28582,28316,28082,27816,28450,27950,31,8500,500,19270,50,1,6246150,1780,13.00,0.43,12,0.01,2192.00,65529.00,44300,20240523,-35.67,25550,20250409,11.55,30200,-5.63,20250115,25550,11.55,20250409,44300,-35.67,20240523,25550,11.55,20250409,0.01,Y,001460,500,31 억,,231469,N,N,0,N,00,N
+20250502,100118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28650,300,2,1.06,14172950,496,29.38,28350,28700,28350,36850,19850,28350,28574.50,3.71,0,3,28816,28582,28316,28082,27816,28450,27950,31,8500,500,19270,50,1,6246150,1790,13.07,0.44,12,0.01,2192.00,65529.00,44300,20240523,-35.33,25550,20250409,12.13,30200,-5.13,20250115,25550,12.13,20250409,44300,-35.33,20240523,25550,12.13,20250409,0.01,Y,001460,500,31 억,,231469,N,N,0,N,00,N
+20250502,090118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28350,0,3,0.00,255150,9,0.53,28350,28350,28350,36850,19850,28350,28350.00,3.71,0,6,28816,28582,28316,28082,27816,28450,27950,31,8500,500,19270,50,1,6246150,1771,12.93,0.43,12,0.00,2192.00,65529.00,44300,20240523,-36.00,25550,20250409,10.96,30200,-6.13,20250115,25550,10.96,20250409,44300,-36.00,20240523,25550,10.96,20250409,0.01,Y,001460,500,31 억,,231469,N,N,0,N,00,N

001470/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160119,58,100.00,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,,4637445,N,N,0,N,00,N
+20250502,150119,58,100.00,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,,4637445,N,N,0,N,00,N
+20250502,140119,58,100.00,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,,4637445,N,N,0,N,00,N
+20250502,130119,58,100.00,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,,4637445,N,N,0,N,00,N
+20250502,120118,58,100.00,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,,4637445,N,N,0,N,00,N
+20250502,110118,58,100.00,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,,4637445,N,N,0,N,00,N
+20250502,100118,58,100.00,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,,4637445,N,N,0,N,00,N
+20250502,090118,58,100.00,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,,4637445,N,N,0,N,00,N

001500/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6590,50,2,0.76,1805834565,274160,41.10,6590,6670,6500,8500,4580,6540,6586.78,4.36,0,34938,6913,6726,6533,6346,6153,6820,6440,3092,1960,5000,4570,10,1,61833044,4075,7.51,0.21,12,0.44,877.00,31591.00,8290,20240923,-20.51,5180,20250409,27.22,6850,-3.80,20250114,5180,27.22,20250409,9270,-28.91,20240923,5180,27.22,20250409,0.60,Y,001500,5000,3091 억,,2694892,N,N,143,N,00,N
+20250502,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6600,60,2,0.92,1710790410,259707,38.94,6590,6670,6500,8500,4580,6540,6587.39,4.36,0,36103,6913,6726,6533,6346,6153,6820,6440,3092,1960,5000,4570,10,1,61833044,4081,7.53,0.21,12,0.42,877.00,31591.00,8290,20240923,-20.39,5180,20250409,27.41,6850,-3.65,20250114,5180,27.41,20250409,9270,-28.80,20240923,5180,27.41,20250409,0.60,Y,001500,5000,3091 억,,2694892,N,N,2045,N,00,N
+20250502,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6600,60,2,0.92,1627131935,247044,37.04,6590,6670,6500,8500,4580,6540,6586.41,4.36,0,37061,6913,6726,6533,6346,6153,6820,6440,3092,1960,5000,4570,10,1,61833044,4081,7.53,0.21,12,0.40,877.00,31591.00,8290,20240923,-20.39,5180,20250409,27.41,6850,-3.65,20250114,5180,27.41,20250409,9270,-28.80,20240923,5180,27.41,20250409,0.60,Y,001500,5000,3091 억,,2694892,N,N,2045,N,00,N
+20250502,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6610,70,2,1.07,1270386685,193297,28.98,6590,6630,6500,8500,4580,6540,6572.20,4.36,0,33057,6913,6726,6533,6346,6153,6820,6440,3092,1960,5000,4570,10,1,61833044,4087,7.54,0.21,12,0.31,877.00,31591.00,8290,20240923,-20.27,5180,20250409,27.61,6850,-3.50,20250114,5180,27.61,20250409,9270,-28.69,20240923,5180,27.61,20250409,0.60,Y,001500,5000,3091 억,,2694892,N,N,2045,N,00,N
+20250502,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6600,60,2,0.92,1211169645,184339,27.64,6590,6630,6500,8500,4580,6540,6570.34,4.36,0,32090,6913,6726,6533,6346,6153,6820,6440,3092,1960,5000,4570,10,1,61833044,4081,7.53,0.21,12,0.30,877.00,31591.00,8290,20240923,-20.39,5180,20250409,27.41,6850,-3.65,20250114,5180,27.41,20250409,9270,-28.80,20240923,5180,27.41,20250409,0.60,Y,001500,5000,3091 억,,2694892,N,N,2045,N,00,N
+20250502,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6590,50,2,0.76,999913035,152373,22.84,6590,6630,6500,8500,4580,6540,6562.27,4.36,0,24208,6913,6726,6533,6346,6153,6820,6440,3092,1960,5000,4570,10,1,61833044,4075,7.51,0.21,12,0.25,877.00,31591.00,8290,20240923,-20.51,5180,20250409,27.22,6850,-3.80,20250114,5180,27.22,20250409,9270,-28.91,20240923,5180,27.22,20250409,0.60,Y,001500,5000,3091 억,,2694892,N,N,2045,N,00,N
+20250502,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6550,10,2,0.15,789537540,120335,18.04,6590,6630,6500,8500,4580,6540,6561.16,4.36,0,20375,6913,6726,6533,6346,6153,6820,6440,3092,1960,5000,4570,10,1,61833044,4050,7.47,0.21,12,0.19,877.00,31591.00,8290,20240923,-20.99,5180,20250409,26.45,6850,-4.38,20250114,5180,26.45,20250409,9270,-29.34,20240923,5180,26.45,20250409,0.60,Y,001500,5000,3091 억,,2694892,N,N,2045,N,00,N
+20250502,090119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6590,50,2,0.76,56215370,8534,1.28,6590,6590,6570,8500,4580,6540,6587.22,4.36,0,-284,6913,6726,6533,6346,6153,6820,6440,3092,1960,5000,4570,10,1,61833044,4075,7.51,0.21,12,0.01,877.00,31591.00,8290,20240923,-20.51,5180,20250409,27.22,6850,-3.80,20250114,5180,27.22,20250409,9270,-28.91,20240923,5180,27.22,20250409,0.60,Y,001500,5000,3091 억,,2694892,N,N,2045,N,00,N

001510/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,3,2,0.62,272918114,562852,29.52,483,488,480,627,339,483,484.88,6.21,0,177634,496,489,485,478,474,487,476,2363,144,500,350,1,1,472590171,2297,-2.81,0.39,12,0.12,-173.00,1241.00,630,20240904,-22.86,424,20250407,14.62,500,-2.80,20250113,424,14.62,20250407,630,-22.86,20240904,424,14.62,20250407,1.42,Y,001510,500,2362 억,,29360769,N,N,2308,N,00,N
+20250502,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,2,2,0.41,251326795,518364,27.18,483,488,480,627,339,483,484.85,6.21,0,160326,496,489,485,478,474,487,476,2363,144,500,350,1,1,472590171,2292,-2.80,0.39,12,0.11,-173.00,1241.00,630,20240904,-23.02,424,20250407,14.39,500,-3.00,20250113,424,14.39,20250407,630,-23.02,20240904,424,14.39,20250407,1.42,Y,001510,500,2362 억,,29360769,N,N,4272,N,00,N
+20250502,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,487,4,2,0.83,206116359,425269,22.30,483,488,480,627,339,483,484.67,6.21,0,124769,496,489,485,478,474,487,476,2363,144,500,350,1,1,472590171,2302,-2.82,0.39,12,0.09,-173.00,1241.00,630,20240904,-22.70,424,20250407,14.86,500,-2.60,20250113,424,14.86,20250407,630,-22.70,20240904,424,14.86,20250407,1.42,Y,001510,500,2362 억,,29360769,N,N,4272,N,00,N
+20250502,130119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,2,2,0.41,184565901,380912,19.98,483,488,480,627,339,483,484.54,6.21,0,108199,496,489,485,478,474,487,476,2363,144,500,350,1,1,472590171,2292,-2.80,0.39,12,0.08,-173.00,1241.00,630,20240904,-23.02,424,20250407,14.39,500,-3.00,20250113,424,14.39,20250407,630,-23.02,20240904,424,14.39,20250407,1.42,Y,001510,500,2362 억,,29360769,N,N,4272,N,00,N
+20250502,120119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,3,2,0.62,174566237,360342,18.90,483,488,480,627,339,483,484.45,6.21,0,97095,496,489,485,478,474,487,476,2363,144,500,350,1,1,472590171,2297,-2.81,0.39,12,0.08,-173.00,1241.00,630,20240904,-22.86,424,20250407,14.62,500,-2.80,20250113,424,14.62,20250407,630,-22.86,20240904,424,14.62,20250407,1.42,Y,001510,500,2362 억,,29360769,N,N,4272,N,00,N
+20250502,110119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,487,4,2,0.83,143204993,295898,15.52,483,488,480,627,339,483,483.97,6.21,0,83497,496,489,485,478,474,487,476,2363,144,500,350,1,1,472590171,2302,-2.82,0.39,12,0.06,-173.00,1241.00,630,20240904,-22.70,424,20250407,14.86,500,-2.60,20250113,424,14.86,20250407,630,-22.70,20240904,424,14.86,20250407,1.42,Y,001510,500,2362 억,,29360769,N,N,4272,N,00,N
+20250502,100119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,2,2,0.41,83968783,174059,9.13,483,486,480,627,339,483,482.42,6.21,0,15531,496,489,485,478,474,487,476,2363,144,500,350,1,1,472590171,2292,-2.80,0.39,12,0.04,-173.00,1241.00,630,20240904,-23.02,424,20250407,14.39,500,-3.00,20250113,424,14.39,20250407,630,-23.02,20240904,424,14.39,20250407,1.42,Y,001510,500,2362 억,,29360769,N,N,4272,N,00,N
+20250502,090119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,482,-1,5,-0.21,8104665,16797,0.88,483,483,482,627,339,483,482.51,6.21,0,933,496,489,485,478,474,487,476,2363,144,500,350,1,1,472590171,2278,-2.79,0.39,12,0.00,-173.00,1241.00,630,20240904,-23.49,424,20250407,13.68,500,-3.60,20250113,424,13.68,20250407,630,-23.49,20240904,424,13.68,20250407,1.42,Y,001510,500,2362 억,,29360769,N,N,4272,N,00,N

001520/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,594,8,2,1.37,7662486070,12373851,170.59,600,651,592,761,411,586,619.26,2.10,0,-220075,628,606,596,574,564,602,570,1193,175,500,410,1,1,238684063,1418,-1.92,0.17,12,5.18,-310.00,3534.00,949,20240423,-37.41,507,20250407,17.16,761,-21.94,20250429,507,17.16,20250407,935,-36.47,20240507,507,17.16,20250407,0.59,Y,001520,500,1193 억,,5018165,N,N,15210,N,00,N
+20250502,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,609,23,2,3.92,7295244765,11760137,162.13,600,651,594,761,411,586,620.34,2.10,0,-206647,628,606,596,574,564,602,570,1193,175,500,410,1,1,238684063,1454,-1.96,0.17,12,4.93,-310.00,3534.00,949,20240423,-35.83,507,20250407,20.12,761,-19.97,20250429,507,20.12,20250407,935,-34.87,20240507,507,20.12,20250407,0.59,Y,001520,500,1193 억,,5018165,N,N,13187,N,00,N
+20250502,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,606,20,2,3.41,6568879601,10561391,145.60,600,651,594,761,411,586,621.97,2.10,0,-213131,628,606,596,574,564,602,570,1193,175,500,410,1,1,238684063,1446,-1.95,0.17,12,4.42,-310.00,3534.00,949,20240423,-36.14,507,20250407,19.53,761,-20.37,20250429,507,19.53,20250407,935,-35.19,20240507,507,19.53,20250407,0.59,Y,001520,500,1193 억,,5018165,N,N,13187,N,00,N
+20250502,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,617,31,2,5.29,6109249182,9808805,135.23,600,651,594,761,411,586,622.83,2.10,0,-215710,628,606,596,574,564,602,570,1193,175,500,410,1,1,238684063,1473,-1.99,0.17,12,4.11,-310.00,3534.00,949,20240423,-34.98,507,20250407,21.70,761,-18.92,20250429,507,21.70,20250407,935,-34.01,20240507,507,21.70,20250407,0.59,Y,001520,500,1193 억,,5018165,N,N,13187,N,00,N
+20250502,120119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,622,36,2,6.14,5795224235,9300764,128.22,600,651,594,761,411,586,623.09,2.10,0,-154607,628,606,596,574,564,602,570,1193,175,500,410,1,1,238684063,1485,-2.01,0.18,12,3.90,-310.00,3534.00,949,20240423,-34.46,507,20250407,22.68,761,-18.27,20250429,507,22.68,20250407,935,-33.48,20240507,507,22.68,20250407,0.59,Y,001520,500,1193 억,,5018165,N,N,13187,N,00,N
+20250502,110119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,620,34,2,5.80,5133177103,8234053,113.52,600,651,594,761,411,586,623.41,2.10,0,-71438,628,606,596,574,564,602,570,1193,175,500,410,1,1,238684063,1480,-2.00,0.18,12,3.45,-310.00,3534.00,949,20240423,-34.67,507,20250407,22.29,761,-18.53,20250429,507,22.29,20250407,935,-33.69,20240507,507,22.29,20250407,0.59,Y,001520,500,1193 억,,5018165,N,N,13187,N,00,N
+20250502,100119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,614,28,2,4.78,1254108976,2074434,28.60,600,618,594,761,411,586,604.55,2.10,0,104424,628,606,596,574,564,602,570,1193,175,500,410,1,1,238684063,1466,-1.98,0.17,12,0.87,-310.00,3534.00,949,20240423,-35.30,507,20250407,21.10,761,-19.32,20250429,507,21.10,20250407,935,-34.33,20240507,507,21.10,20250407,0.59,Y,001520,500,1193 억,,5018165,N,N,13187,N,00,N
+20250502,090119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,600,14,2,2.39,136316185,227205,3.13,600,603,597,761,411,586,599.97,2.10,0,17144,628,606,596,574,564,602,570,1193,175,500,410,1,1,238684063,1432,-1.94,0.17,12,0.10,-310.00,3534.00,949,20240423,-36.78,507,20250407,18.34,761,-21.16,20250429,507,18.34,20250407,935,-35.83,20240507,507,18.34,20250407,0.59,Y,001520,500,1193 억,,5018165,N,N,13187,N,00,N

001530/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41100,-250,5,-0.60,1237082025,30212,94.71,41200,41250,40550,53700,28950,41350,40946.71,7.72,0,-13393,42083,41716,41083,40716,40083,41900,40900,137,12350,500,28940,50,1,20334136,8357,673.77,1.59,12,0.15,61.00,25853.00,50500,20241227,-18.61,22442,20240426,83.14,50300,-18.29,20250114,38200,7.59,20250429,51500,-20.19,20241223,23700,73.42,20240524,1.90,Y,001530,500,137 억,,1569890,N,N,5485,N,00,N
+20250502,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40950,-400,5,-0.97,601205350,14729,46.17,41200,41250,40550,53700,28950,41350,40817.80,7.72,0,-4397,42083,41716,41083,40716,40083,41900,40900,137,12350,500,28940,50,1,20334136,8327,671.31,1.58,12,0.07,61.00,25853.00,50500,20241227,-18.91,22442,20240426,82.47,50300,-18.59,20250114,38200,7.20,20250429,51500,-20.49,20241223,23700,72.78,20240524,1.90,Y,001530,500,137 억,,1569890,N,N,6623,N,00,N
+20250502,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41000,-350,5,-0.85,500636450,12270,38.47,41200,41250,40550,53700,28950,41350,40801.67,7.72,0,-2933,42083,41716,41083,40716,40083,41900,40900,137,12350,500,28940,50,1,20334136,8337,672.13,1.59,12,0.06,61.00,25853.00,50500,20241227,-18.81,22442,20240426,82.69,50300,-18.49,20250114,38200,7.33,20250429,51500,-20.39,20241223,23700,73.00,20240524,1.90,Y,001530,500,137 억,,1569890,N,N,6623,N,00,N
+20250502,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40800,-550,5,-1.33,384966875,9444,29.61,41200,41250,40550,53700,28950,41350,40763.12,7.72,0,-1399,42083,41716,41083,40716,40083,41900,40900,137,12350,500,28940,50,1,20334136,8296,668.85,1.58,12,0.05,61.00,25853.00,50500,20241227,-19.21,22442,20240426,81.80,50300,-18.89,20250114,38200,6.81,20250429,51500,-20.78,20241223,23700,72.15,20240524,1.90,Y,001530,500,137 억,,1569890,N,N,6623,N,00,N
+20250502,120120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40600,-750,5,-1.81,273486225,6717,21.06,41200,41250,40550,53700,28950,41350,40715.53,7.72,0,-441,42083,41716,41083,40716,40083,41900,40900,137,12350,500,28940,50,1,20334136,8256,665.57,1.57,12,0.03,61.00,25853.00,50500,20241227,-19.60,22442,20240426,80.91,50300,-19.28,20250114,38200,6.28,20250429,51500,-21.17,20241223,23700,71.31,20240524,1.90,Y,001530,500,137 억,,1569890,N,N,6623,N,00,N
+20250502,110119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40700,-650,5,-1.57,185332975,4549,14.26,41200,41250,40550,53700,28950,41350,40741.48,7.72,0,-459,42083,41716,41083,40716,40083,41900,40900,137,12350,500,28940,50,1,20334136,8276,667.21,1.57,12,0.02,61.00,25853.00,50500,20241227,-19.41,22442,20240426,81.36,50300,-19.09,20250114,38200,6.54,20250429,51500,-20.97,20241223,23700,71.73,20240524,1.90,Y,001530,500,137 억,,1569890,N,N,6623,N,00,N
+20250502,100119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40650,-700,5,-1.69,117471975,2884,9.04,41200,41250,40550,53700,28950,41350,40732.31,7.72,0,386,42083,41716,41083,40716,40083,41900,40900,137,12350,500,28940,50,1,20334136,8266,666.39,1.57,12,0.01,61.00,25853.00,50500,20241227,-19.50,22442,20240426,81.13,50300,-19.18,20250114,38200,6.41,20250429,51500,-21.07,20241223,23700,71.52,20240524,1.90,Y,001530,500,137 억,,1569890,N,N,6623,N,00,N
+20250502,090120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41100,-250,5,-0.60,902700,22,0.07,41200,41200,40750,53700,28950,41350,41031.82,7.72,0,-8,42083,41716,41083,40716,40083,41900,40900,137,12350,500,28940,50,1,20334136,8357,673.77,1.59,12,0.00,61.00,25853.00,50500,20241227,-18.61,22442,20240426,83.14,50300,-18.29,20250114,38200,7.59,20250429,51500,-20.19,20241223,23700,73.42,20240524,1.90,Y,001530,500,137 억,,1569890,N,N,6623,N,00,N

001540/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-150,5,-2.10,6881638010,943172,17.35,7140,7680,6990,9290,5010,7150,7296.85,3.96,0,7722,9336,8242,7506,6412,5676,8790,6960,65,2140,500,5140,10,1,13042420,913,5.42,0.54,12,7.23,1292.00,13082.00,8600,20250430,-18.60,6230,20250331,12.36,8600,-18.60,20250430,6230,12.36,20250331,8600,-18.60,20250430,6230,12.36,20250331,1.04,Y,001540,500,65 억,,516481,N,N,1050,N,00,N
+20250502,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-100,5,-1.40,6577040830,899913,16.55,7140,7680,6990,9290,5010,7150,7309.16,3.96,0,8732,9336,8242,7506,6412,5676,8790,6960,65,2140,500,5140,10,1,13042420,919,5.46,0.54,12,6.90,1292.00,13082.00,8600,20250430,-18.02,6230,20250331,13.16,8600,-18.02,20250430,6230,13.16,20250331,8600,-18.02,20250430,6230,13.16,20250331,1.04,Y,001540,500,65 억,,516481,N,N,0,N,00,N
+20250502,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-50,5,-0.70,6406308790,875760,16.11,7140,7680,6990,9290,5010,7150,7315.82,3.96,0,7684,9336,8242,7506,6412,5676,8790,6960,65,2140,500,5140,10,1,13042420,926,5.50,0.54,12,6.71,1292.00,13082.00,8600,20250430,-17.44,6230,20250331,13.96,8600,-17.44,20250430,6230,13.96,20250331,8600,-17.44,20250430,6230,13.96,20250331,1.04,Y,001540,500,65 억,,516481,N,N,0,N,00,N
+20250502,130120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-30,5,-0.42,6277714210,857630,15.77,7140,7680,6990,9290,5010,7150,7320.55,3.96,0,7453,9336,8242,7506,6412,5676,8790,6960,65,2140,500,5140,10,1,13042420,929,5.51,0.54,12,6.58,1292.00,13082.00,8600,20250430,-17.21,6230,20250331,14.29,8600,-17.21,20250430,6230,14.29,20250331,8600,-17.21,20250430,6230,14.29,20250331,1.04,Y,001540,500,65 억,,516481,N,N,0,N,00,N
+20250502,120120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,0,3,0.00,5964566785,813566,14.96,7140,7680,6990,9290,5010,7150,7332.19,3.96,0,1854,9336,8242,7506,6412,5676,8790,6960,65,2140,500,5140,10,1,13042420,933,5.53,0.55,12,6.24,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.04,Y,001540,500,65 억,,516481,N,N,0,N,00,N
+20250502,110119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,60,2,0.84,5742976285,782646,14.39,7140,7680,6990,9290,5010,7150,7338.76,3.96,0,4833,9336,8242,7506,6412,5676,8790,6960,65,2140,500,5140,10,1,13042420,940,5.58,0.55,12,6.00,1292.00,13082.00,8600,20250430,-16.16,6230,20250331,15.73,8600,-16.16,20250430,6230,15.73,20250331,8600,-16.16,20250430,6230,15.73,20250331,1.04,Y,001540,500,65 억,,516481,N,N,0,N,00,N
+20250502,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,-40,5,-0.56,1180690305,166965,3.07,7140,7160,6990,9290,5010,7150,7069.77,3.96,0,13959,9336,8242,7506,6412,5676,8790,6960,65,2140,500,5140,10,1,13042420,927,5.50,0.54,12,1.28,1292.00,13082.00,8600,20250430,-17.33,6230,20250331,14.13,8600,-17.33,20250430,6230,14.13,20250331,8600,-17.33,20250430,6230,14.13,20250331,1.04,Y,001540,500,65 억,,516481,N,N,0,N,00,N
+20250502,090120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,-80,5,-1.12,195113930,27383,0.50,7140,7150,7070,9290,5010,7150,7121.68,3.96,0,1054,9336,8242,7506,6412,5676,8790,6960,65,2140,500,5140,10,1,13042420,922,5.47,0.54,12,0.21,1292.00,13082.00,8600,20250430,-17.79,6230,20250331,13.48,8600,-17.79,20250430,6230,13.48,20250331,8600,-17.79,20250430,6230,13.48,20250331,1.04,Y,001540,500,65 억,,516481,N,N,0,N,00,N

001550/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11850,-70,5,-0.59,252994735,21269,187.41,11910,12020,11720,15490,8350,11920,11895.00,1.42,0,1260,12140,12030,11960,11850,11780,11995,11815,260,3570,5000,8580,10,1,5192239,615,96.34,1.17,12,0.41,123.00,10146.00,13350,20250328,-11.24,9310,20241115,27.28,13350,-11.24,20250328,9740,21.66,20250403,13350,-11.24,20250328,9310,27.28,20241115,1.80,Y,001550,5000,259 억,,73660,N,N,20,N,00,N
+20250502,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11920,0,3,0.00,245181395,20612,181.62,11910,12020,11720,15490,8350,11920,11895.08,1.42,0,1364,12140,12030,11960,11850,11780,11995,11815,260,3570,5000,8580,10,1,5192239,619,96.91,1.17,12,0.40,123.00,10146.00,13350,20250328,-10.71,9310,20241115,28.03,13350,-10.71,20250328,9740,22.38,20250403,13350,-10.71,20250328,9310,28.03,20241115,1.80,Y,001550,5000,259 억,,73660,N,N,3,N,00,N
+20250502,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11900,-20,5,-0.17,224496685,18875,166.31,11910,12020,11720,15490,8350,11920,11893.86,1.42,0,1065,12140,12030,11960,11850,11780,11995,11815,260,3570,5000,8580,10,1,5192239,618,96.75,1.17,12,0.36,123.00,10146.00,13350,20250328,-10.86,9310,20241115,27.82,13350,-10.86,20250328,9740,22.18,20250403,13350,-10.86,20250328,9310,27.82,20241115,1.80,Y,001550,5000,259 억,,73660,N,N,3,N,00,N
+20250502,130120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11940,20,2,0.17,208925935,17568,154.80,11910,12020,11720,15490,8350,11920,11892.41,1.42,0,782,12140,12030,11960,11850,11780,11995,11815,260,3570,5000,8580,10,1,5192239,620,97.07,1.18,12,0.34,123.00,10146.00,13350,20250328,-10.56,9310,20241115,28.25,13350,-10.56,20250328,9740,22.59,20250403,13350,-10.56,20250328,9310,28.25,20241115,1.80,Y,001550,5000,259 억,,73660,N,N,3,N,00,N
+20250502,120120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11940,20,2,0.17,199536065,16783,147.88,11910,12020,11720,15490,8350,11920,11889.18,1.42,0,861,12140,12030,11960,11850,11780,11995,11815,260,3570,5000,8580,10,1,5192239,620,97.07,1.18,12,0.32,123.00,10146.00,13350,20250328,-10.56,9310,20241115,28.25,13350,-10.56,20250328,9740,22.59,20250403,13350,-10.56,20250328,9310,28.25,20241115,1.80,Y,001550,5000,259 억,,73660,N,N,3,N,00,N
+20250502,110120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11930,10,2,0.08,179798035,15127,133.29,11910,12020,11720,15490,8350,11920,11885.90,1.42,0,455,12140,12030,11960,11850,11780,11995,11815,260,3570,5000,8580,10,1,5192239,619,96.99,1.18,12,0.29,123.00,10146.00,13350,20250328,-10.64,9310,20241115,28.14,13350,-10.64,20250328,9740,22.48,20250403,13350,-10.64,20250328,9310,28.14,20241115,1.80,Y,001550,5000,259 억,,73660,N,N,3,N,00,N
+20250502,100120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12010,90,2,0.76,138084065,11647,102.63,11910,12010,11720,15490,8350,11920,11855.76,1.42,0,395,12140,12030,11960,11850,11780,11995,11815,260,3570,5000,8580,10,1,5192239,624,97.64,1.18,12,0.22,123.00,10146.00,13350,20250328,-10.04,9310,20241115,29.00,13350,-10.04,20250328,9740,23.31,20250403,13350,-10.04,20250328,9310,29.00,20241115,1.80,Y,001550,5000,259 억,,73660,N,N,3,N,00,N
+20250502,090120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11880,-40,5,-0.34,7428150,625,5.51,11910,11910,11880,15490,8350,11920,11885.04,1.42,0,-500,12140,12030,11960,11850,11780,11995,11815,260,3570,5000,8580,10,1,5192239,617,96.59,1.17,12,0.01,123.00,10146.00,13350,20250328,-11.01,9310,20241115,27.60,13350,-11.01,20250328,9740,21.97,20250403,13350,-11.01,20250328,9310,27.60,20241115,1.80,Y,001550,5000,259 억,,73660,N,N,3,N,00,N

001560/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,50,2,0.56,47378710,5300,21.49,8950,9070,8830,11630,6270,8950,8939.38,4.74,0,128,9270,9110,8960,8800,8650,9035,8725,50,2680,500,6440,10,1,9900000,891,14.93,0.73,12,0.05,603.00,12271.00,9990,20250211,-9.91,7850,20240805,14.65,9990,-9.91,20250211,8280,8.70,20250328,9990,-9.91,20250211,7850,14.65,20240805,0.03,Y,001560,500,50 억,,468900,N,N,42,N,00,N
+20250502,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,50,2,0.56,43648610,4883,19.80,8950,9070,8830,11630,6270,8950,8938.89,4.74,0,75,9270,9110,8960,8800,8650,9035,8725,50,2680,500,6440,10,1,9900000,891,14.93,0.73,12,0.05,603.00,12271.00,9990,20250211,-9.91,7850,20240805,14.65,9990,-9.91,20250211,8280,8.70,20250328,9990,-9.91,20250211,7850,14.65,20240805,0.03,Y,001560,500,50 억,,468900,N,N,101,N,00,N
+20250502,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8940,-10,5,-0.11,40856250,4569,18.53,8950,9070,8830,11630,6270,8950,8942.06,4.74,0,119,9270,9110,8960,8800,8650,9035,8725,50,2680,500,6440,10,1,9900000,885,14.83,0.73,12,0.05,603.00,12271.00,9990,20250211,-10.51,7850,20240805,13.89,9990,-10.51,20250211,8280,7.97,20250328,9990,-10.51,20250211,7850,13.89,20240805,0.03,Y,001560,500,50 억,,468900,N,N,101,N,00,N
+20250502,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,50,2,0.56,39094850,4372,17.73,8950,9070,8830,11630,6270,8950,8942.10,4.74,0,122,9270,9110,8960,8800,8650,9035,8725,50,2680,500,6440,10,1,9900000,891,14.93,0.73,12,0.04,603.00,12271.00,9990,20250211,-9.91,7850,20240805,14.65,9990,-9.91,20250211,8280,8.70,20250328,9990,-9.91,20250211,7850,14.65,20240805,0.03,Y,001560,500,50 억,,468900,N,N,101,N,00,N
+20250502,120120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8850,-100,5,-1.12,24823140,2770,11.23,8950,9070,8850,11630,6270,8950,8961.42,4.74,0,-374,9270,9110,8960,8800,8650,9035,8725,50,2680,500,6440,10,1,9900000,876,14.68,0.72,12,0.03,603.00,12271.00,9990,20250211,-11.41,7850,20240805,12.74,9990,-11.41,20250211,8280,6.88,20250328,9990,-11.41,20250211,7850,12.74,20240805,0.03,Y,001560,500,50 억,,468900,N,N,101,N,00,N
+20250502,110120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8920,-30,5,-0.34,15126300,1684,6.83,8950,9070,8860,11630,6270,8950,8982.36,4.74,0,-328,9270,9110,8960,8800,8650,9035,8725,50,2680,500,6440,10,1,9900000,883,14.79,0.73,12,0.02,603.00,12271.00,9990,20250211,-10.71,7850,20240805,13.63,9990,-10.71,20250211,8280,7.73,20250328,9990,-10.71,20250211,7850,13.63,20240805,0.03,Y,001560,500,50 억,,468900,N,N,101,N,00,N
+20250502,100120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8900,-50,5,-0.56,1956470,219,0.89,8950,8960,8860,11630,6270,8950,8933.65,4.74,0,-29,9270,9110,8960,8800,8650,9035,8725,50,2680,500,6440,10,1,9900000,881,14.76,0.73,12,0.00,603.00,12271.00,9990,20250211,-10.91,7850,20240805,13.38,9990,-10.91,20250211,8280,7.49,20250328,9990,-10.91,20250211,7850,13.38,20240805,0.03,Y,001560,500,50 억,,468900,N,N,101,N,00,N
+20250502,090120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8950,0,3,0.00,44750,5,0.02,8950,8950,8950,11630,6270,8950,8950.00,4.74,0,0,9270,9110,8960,8800,8650,9035,8725,50,2680,500,6440,10,1,9900000,886,14.84,0.73,12,0.00,603.00,12271.00,9990,20250211,-10.41,7850,20240805,14.01,9990,-10.41,20250211,8280,8.09,20250328,9990,-10.41,20250211,7850,14.01,20240805,0.03,Y,001560,500,50 억,,468900,N,N,101,N,00,N

001570/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160121,58,100.00,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,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N
+20250502,150121,58,100.00,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,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N
+20250502,140121,58,100.00,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,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N
+20250502,130121,58,100.00,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,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N
+20250502,120121,58,100.00,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,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N
+20250502,110120,58,100.00,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,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N
+20250502,100120,58,100.00,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,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N
+20250502,090121,58,100.00,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,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N

001620/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,534,-11,5,-2.02,32839222,61430,39.03,540,540,532,708,382,545,534.58,0.55,0,1525,565,554,542,531,519,549,526,556,163,500,380,1,1,111293031,594,2.33,0.27,12,0.06,229.00,1991.00,666,20240517,-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,,608830,N,N,37,N,00,N
+20250502,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,536,-9,5,-1.65,31357163,58661,37.27,540,540,532,708,382,545,534.55,0.55,0,1907,565,554,542,531,519,549,526,556,163,500,380,1,1,111293031,597,2.34,0.27,12,0.05,229.00,1991.00,666,20240517,-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,,608830,N,N,86,N,00,N
+20250502,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,535,-10,5,-1.83,30177167,56457,35.87,540,540,532,708,382,545,534.52,0.55,0,1869,565,554,542,531,519,549,526,556,163,500,380,1,1,111293031,595,2.34,0.27,12,0.05,229.00,1991.00,666,20240517,-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,,608830,N,N,86,N,00,N
+20250502,130121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,538,-7,5,-1.28,26185389,49004,31.13,540,540,532,708,382,545,534.35,0.55,0,1627,565,554,542,531,519,549,526,556,163,500,380,1,1,111293031,599,2.35,0.27,12,0.04,229.00,1991.00,666,20240517,-19.22,440,20241209,22.27,560,-3.93,20250428,470,14.47,20250219,666,-19.22,20240517,440,22.27,20241209,0.00,Y,001620,500,556 억,,608830,N,N,86,N,00,N
+20250502,120121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,535,-10,5,-1.83,11352952,21169,13.45,540,540,532,708,382,545,536.30,0.55,0,-275,565,554,542,531,519,549,526,556,163,500,380,1,1,111293031,595,2.34,0.27,12,0.02,229.00,1991.00,666,20240517,-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,,608830,N,N,86,N,00,N
+20250502,110121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,537,-8,5,-1.47,10553588,19679,12.50,540,540,532,708,382,545,536.29,0.55,0,-423,565,554,542,531,519,549,526,556,163,500,380,1,1,111293031,598,2.34,0.27,12,0.02,229.00,1991.00,666,20240517,-19.37,440,20241209,22.05,560,-4.11,20250428,470,14.26,20250219,666,-19.37,20240517,440,22.05,20241209,0.00,Y,001620,500,556 억,,608830,N,N,86,N,00,N
+20250502,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,539,-6,5,-1.10,6178100,11513,7.31,540,540,532,708,382,545,536.62,0.55,0,-637,565,554,542,531,519,549,526,556,163,500,380,1,1,111293031,600,2.35,0.27,12,0.01,229.00,1991.00,666,20240517,-19.07,440,20241209,22.50,560,-3.75,20250428,470,14.68,20250219,666,-19.07,20240517,440,22.50,20241209,0.00,Y,001620,500,556 억,,608830,N,N,86,N,00,N
+20250502,090121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,540,-5,5,-0.92,150660,279,0.18,540,540,540,708,382,545,540.00,0.55,0,0,565,554,542,531,519,549,526,556,163,500,380,1,1,111293031,601,2.36,0.27,12,0.00,229.00,1991.00,666,20240517,-18.92,440,20241209,22.73,560,-3.57,20250428,470,14.89,20250219,666,-18.92,20240517,440,22.73,20241209,0.00,Y,001620,500,556 억,,608830,N,N,86,N,00,N

001630/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,-200,5,-0.43,76083225,1651,32.26,45550,46400,45550,60200,32450,46350,46083.12,4.48,0,-85,47083,46716,46433,46066,45783,46575,45925,125,13850,2500,32440,50,1,5009861,2312,6.88,0.38,12,0.03,6706.00,120513.00,62500,20240424,-26.16,40700,20250409,13.39,48000,-3.85,20250102,40700,13.39,20250409,62400,-26.04,20240507,40700,13.39,20250409,0.25,Y,001630,2500,125 억,,224437,N,N,19,N,00,N
+20250502,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46250,-100,5,-0.22,70439875,1529,29.87,45550,46400,45550,60200,32450,46350,46069.24,4.48,0,-107,47083,46716,46433,46066,45783,46575,45925,125,13850,2500,32440,50,1,5009861,2317,6.90,0.38,12,0.03,6706.00,120513.00,62500,20240424,-26.00,40700,20250409,13.64,48000,-3.65,20250102,40700,13.64,20250409,62400,-25.88,20240507,40700,13.64,20250409,0.25,Y,001630,2500,125 억,,224437,N,N,4,N,00,N
+20250502,140121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46200,-150,5,-0.32,61675525,1339,26.16,45550,46400,45550,60200,32450,46350,46060.88,4.48,0,-128,47083,46716,46433,46066,45783,46575,45925,125,13850,2500,32440,50,1,5009861,2315,6.89,0.38,12,0.03,6706.00,120513.00,62500,20240424,-26.08,40700,20250409,13.51,48000,-3.75,20250102,40700,13.51,20250409,62400,-25.96,20240507,40700,13.51,20250409,0.25,Y,001630,2500,125 억,,224437,N,N,4,N,00,N
+20250502,130121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46200,-150,5,-0.32,58302275,1266,24.74,45550,46400,45550,60200,32450,46350,46052.35,4.48,0,-154,47083,46716,46433,46066,45783,46575,45925,125,13850,2500,32440,50,1,5009861,2315,6.89,0.38,12,0.03,6706.00,120513.00,62500,20240424,-26.08,40700,20250409,13.51,48000,-3.75,20250102,40700,13.51,20250409,62400,-25.96,20240507,40700,13.51,20250409,0.25,Y,001630,2500,125 억,,224437,N,N,4,N,00,N
+20250502,120121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46200,-150,5,-0.32,56730025,1232,24.07,45550,46400,45550,60200,32450,46350,46047.10,4.48,0,-179,47083,46716,46433,46066,45783,46575,45925,125,13850,2500,32440,50,1,5009861,2315,6.89,0.38,12,0.02,6706.00,120513.00,62500,20240424,-26.08,40700,20250409,13.51,48000,-3.75,20250102,40700,13.51,20250409,62400,-25.96,20240507,40700,13.51,20250409,0.25,Y,001630,2500,125 억,,224437,N,N,4,N,00,N
+20250502,110121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46100,-250,5,-0.54,53172950,1155,22.57,45550,46400,45550,60200,32450,46350,46037.19,4.48,0,-203,47083,46716,46433,46066,45783,46575,45925,125,13850,2500,32440,50,1,5009861,2310,6.87,0.38,12,0.02,6706.00,120513.00,62500,20240424,-26.24,40700,20250409,13.27,48000,-3.96,20250102,40700,13.27,20250409,62400,-26.12,20240507,40700,13.27,20250409,0.25,Y,001630,2500,125 억,,224437,N,N,4,N,00,N
+20250502,100121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46400,50,2,0.11,36848100,802,15.67,45550,46400,45550,60200,32450,46350,45945.26,4.48,0,93,47083,46716,46433,46066,45783,46575,45925,125,13850,2500,32440,50,1,5009861,2325,6.92,0.39,12,0.02,6706.00,120513.00,62500,20240424,-25.76,40700,20250409,14.00,48000,-3.33,20250102,40700,14.00,20250409,62400,-25.64,20240507,40700,14.00,20250409,0.25,Y,001630,2500,125 억,,224437,N,N,4,N,00,N
+20250502,090121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46100,-250,5,-0.54,15673300,344,6.72,45550,46100,45550,60200,32450,46350,45561.92,4.48,0,1,47083,46716,46433,46066,45783,46575,45925,125,13850,2500,32440,50,1,5009861,2310,6.87,0.38,12,0.01,6706.00,120513.00,62500,20240424,-26.24,40700,20250409,13.27,48000,-3.96,20250102,40700,13.27,20250409,62400,-26.12,20240507,40700,13.27,20250409,0.25,Y,001630,2500,125 억,,224437,N,N,4,N,00,N

001680/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,550,2,2.30,3634231325,149782,203.33,24050,24550,23500,31050,16750,23900,24263.41,19.61,0,-13420,24333,24116,23883,23666,23433,24000,23550,346,7150,1000,18160,50,1,34648025,8471,9.25,0.62,12,0.43,2643.00,39464.00,30900,20240617,-20.87,18290,20250123,33.68,26100,-6.32,20250324,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.45,Y,001680,1000,346 억,,6792748,N,N,3121,N,00,N
+20250502,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,500,2,2.09,3371114625,139028,188.73,24050,24550,23500,31050,16750,23900,24247.74,19.61,0,-10599,24333,24116,23883,23666,23433,24000,23550,346,7150,1000,18160,50,1,34648025,8454,9.23,0.62,12,0.40,2643.00,39464.00,30900,20240617,-21.04,18290,20250123,33.41,26100,-6.51,20250324,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.45,Y,001680,1000,346 억,,6792748,N,N,1394,N,00,N
+20250502,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,550,2,2.30,2662798925,110023,149.35,24050,24550,23500,31050,16750,23900,24202.20,19.61,0,-7280,24333,24116,23883,23666,23433,24000,23550,346,7150,1000,18160,50,1,34648025,8471,9.25,0.62,12,0.32,2643.00,39464.00,30900,20240617,-20.87,18290,20250123,33.68,26100,-6.32,20250324,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.45,Y,001680,1000,346 억,,6792748,N,N,1394,N,00,N
+20250502,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,600,2,2.51,2267135550,93847,127.40,24050,24550,23500,31050,16750,23900,24157.78,19.61,0,-3828,24333,24116,23883,23666,23433,24000,23550,346,7150,1000,18160,50,1,34648025,8489,9.27,0.62,12,0.27,2643.00,39464.00,30900,20240617,-20.71,18290,20250123,33.95,26100,-6.13,20250324,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.45,Y,001680,1000,346 억,,6792748,N,N,1394,N,00,N
+20250502,120121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,550,2,2.30,1900982450,78889,107.09,24050,24550,23500,31050,16750,23900,24096.93,19.61,0,-490,24333,24116,23883,23666,23433,24000,23550,346,7150,1000,18160,50,1,34648025,8471,9.25,0.62,12,0.23,2643.00,39464.00,30900,20240617,-20.87,18290,20250123,33.68,26100,-6.32,20250324,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.45,Y,001680,1000,346 억,,6792748,N,N,1394,N,00,N
+20250502,110121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24000,100,2,0.42,998327125,41872,56.84,24050,24200,23500,31050,16750,23900,23842.36,19.61,0,-7665,24333,24116,23883,23666,23433,24000,23550,346,7150,1000,18160,50,1,34648025,8316,9.08,0.61,12,0.12,2643.00,39464.00,30900,20240617,-22.33,18290,20250123,31.22,26100,-8.05,20250324,18290,31.22,20250123,30900,-22.33,20240617,18290,31.22,20250123,0.45,Y,001680,1000,346 억,,6792748,N,N,1394,N,00,N
+20250502,100121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24000,100,2,0.42,685837800,28868,39.19,24050,24100,23500,31050,16750,23900,23757.72,19.61,0,-4593,24333,24116,23883,23666,23433,24000,23550,346,7150,1000,18160,50,1,34648025,8316,9.08,0.61,12,0.08,2643.00,39464.00,30900,20240617,-22.33,18290,20250123,31.22,26100,-8.05,20250324,18290,31.22,20250123,30900,-22.33,20240617,18290,31.22,20250123,0.45,Y,001680,1000,346 억,,6792748,N,N,1394,N,00,N
+20250502,090121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23950,50,2,0.21,82906850,3455,4.69,24050,24100,23900,31050,16750,23900,23996.19,19.61,0,-863,24333,24116,23883,23666,23433,24000,23550,346,7150,1000,18160,50,1,34648025,8298,9.06,0.61,12,0.01,2643.00,39464.00,30900,20240617,-22.49,18290,20250123,30.95,26100,-8.24,20250324,18290,30.95,20250123,30900,-22.49,20240617,18290,30.95,20250123,0.45,Y,001680,1000,346 억,,6792748,N,N,1394,N,00,N

001720/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,94800,5500,2,6.16,3488777700,37796,95.42,89300,95400,88200,116000,62600,89300,92302.77,6.99,0,11373,93966,91632,88466,86132,82966,92800,87300,822,26700,5000,67860,100,1,16440000,15585,10.93,0.87,03,0.23,8677.00,109160.00,95400,20250502,-0.63,64900,20240422,46.07,95400,-0.63,20250502,70000,35.43,20250408,95400,-0.63,20250502,66100,43.42,20240527,0.12,Y,001720,5000,822 억,,1148862,N,N,410,N,00,N
+20250502,150122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,92900,3600,2,4.03,3269440800,35461,89.53,89300,95400,88200,116000,62600,89300,92198.21,6.99,0,10193,93966,91632,88466,86132,82966,92800,87300,822,26700,5000,67860,100,1,16440000,15273,10.71,0.85,03,0.22,8677.00,109160.00,95400,20250502,-2.62,64900,20240422,43.14,95400,-2.62,20250502,70000,32.71,20250408,95400,-2.62,20250502,66100,40.54,20240527,0.12,Y,001720,5000,822 억,,1148862,N,N,189,N,00,N
+20250502,140122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,94400,5100,2,5.71,2533103750,27681,69.88,89300,95000,88200,116000,62600,89300,91510.56,6.99,0,7134,93966,91632,88466,86132,82966,92800,87300,822,26700,5000,67860,100,1,16440000,15519,10.88,0.86,03,0.17,8677.00,109160.00,95000,20250502,-0.63,64900,20240422,45.45,95000,-0.63,20250502,70000,34.86,20250408,95000,-0.63,20250502,66100,42.81,20240527,0.12,Y,001720,5000,822 억,,1148862,N,N,189,N,00,N
+20250502,130122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,93500,4200,2,4.70,1869517550,20644,52.12,89300,93500,88200,116000,62600,89300,90559.85,6.99,0,7621,93966,91632,88466,86132,82966,92800,87300,822,26700,5000,67860,100,1,16440000,15371,10.78,0.86,03,0.13,8677.00,109160.00,93500,20250502,0.00,64900,20240422,44.07,93500,0.00,20250502,70000,33.57,20250408,93500,0.00,20250502,66100,41.45,20240527,0.12,Y,001720,5000,822 억,,1148862,N,N,189,N,00,N
+20250502,120122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,91900,2600,2,2.91,1455201000,16154,40.78,89300,91900,88200,116000,62600,89300,90083.01,6.99,0,6933,93966,91632,88466,86132,82966,92800,87300,822,26700,5000,67860,100,1,16440000,15108,10.59,0.84,03,0.10,8677.00,109160.00,91900,20250502,0.00,64900,20240422,41.60,91900,0.00,20250502,70000,31.29,20250408,91900,0.00,20250502,66100,39.03,20240527,0.12,Y,001720,5000,822 억,,1148862,N,N,189,N,00,N
+20250502,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,90000,700,2,0.78,1034224700,11498,29.03,89300,90400,88200,116000,62600,89300,89948.23,6.99,0,3677,93966,91632,88466,86132,82966,92800,87300,822,26700,5000,67860,100,1,16440000,14796,10.37,0.82,03,0.07,8677.00,109160.00,90800,20250430,-0.88,64900,20240422,38.67,90800,-0.88,20250430,70000,28.57,20250408,90800,-0.88,20250430,66100,36.16,20240527,0.12,Y,001720,5000,822 억,,1148862,N,N,189,N,00,N
+20250502,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,90200,900,2,1.01,621766300,6915,17.46,89300,90400,88200,116000,62600,89300,89915.59,6.99,0,1063,93966,91632,88466,86132,82966,92800,87300,822,26700,5000,67860,100,1,16440000,14829,10.40,0.83,03,0.04,8677.00,109160.00,90800,20250430,-0.66,64900,20240422,38.98,90800,-0.66,20250430,70000,28.86,20250408,90800,-0.66,20250430,66100,36.46,20240527,0.12,Y,001720,5000,822 억,,1148862,N,N,189,N,00,N
+20250502,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,89300,0,3,0.00,26854000,300,0.76,89300,90000,88600,116000,62600,89300,89513.33,6.99,0,-98,93966,91632,88466,86132,82966,92800,87300,822,26700,5000,67860,100,1,16440000,14681,10.29,0.82,03,0.00,8677.00,109160.00,90800,20250430,-1.65,64900,20240422,37.60,90800,-1.65,20250430,70000,27.57,20250408,90800,-1.65,20250430,66100,35.10,20240527,0.12,Y,001720,5000,822 억,,1148862,N,N,189,N,00,N

001740/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4230,0,3,0.00,1098785939,259863,139.60,4200,4265,4185,5490,2965,4230,4228.33,14.64,0,49959,4316,4272,4246,4202,4176,4260,4190,6205,1260,2500,3130,5,1,221277902,9360,19.77,0.43,12,0.12,214.00,9930.00,5660,20240423,-25.27,3805,20250409,11.17,4875,-13.23,20250225,3805,11.17,20250409,5510,-23.23,20240920,3805,11.17,20250409,0.53,Y,001740,2500,6204 억,,32391358,N,N,10170,N,00,N
+20250502,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4210,-20,5,-0.47,796270938,188250,101.13,4200,4265,4185,5490,2965,4230,4229.86,14.64,0,23851,4316,4272,4246,4202,4176,4260,4190,6205,1260,2500,3130,5,1,221277902,9316,19.67,0.42,12,0.09,214.00,9930.00,5660,20240423,-25.62,3805,20250409,10.64,4875,-13.64,20250225,3805,10.64,20250409,5510,-23.59,20240920,3805,10.64,20250409,0.53,Y,001740,2500,6204 억,,32391358,N,N,4821,N,00,N
+20250502,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4235,5,2,0.12,662209851,156490,84.07,4200,4265,4185,5490,2965,4230,4231.64,14.64,0,26264,4316,4272,4246,4202,4176,4260,4190,6205,1260,2500,3130,5,1,221277902,9371,19.79,0.43,12,0.07,214.00,9930.00,5660,20240423,-25.18,3805,20250409,11.30,4875,-13.13,20250225,3805,11.30,20250409,5510,-23.14,20240920,3805,11.30,20250409,0.53,Y,001740,2500,6204 억,,32391358,N,N,4821,N,00,N
+20250502,130122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4250,20,2,0.47,562470459,132986,71.44,4200,4265,4185,5490,2965,4230,4229.55,14.64,0,23167,4316,4272,4246,4202,4176,4260,4190,6205,1260,2500,3130,5,1,221277902,9404,19.86,0.43,12,0.06,214.00,9930.00,5660,20240423,-24.91,3805,20250409,11.70,4875,-12.82,20250225,3805,11.70,20250409,5510,-22.87,20240920,3805,11.70,20250409,0.53,Y,001740,2500,6204 억,,32391358,N,N,4821,N,00,N
+20250502,120122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4240,10,2,0.24,521094254,123237,66.20,4200,4265,4185,5490,2965,4230,4228.39,14.64,0,23400,4316,4272,4246,4202,4176,4260,4190,6205,1260,2500,3130,5,1,221277902,9382,19.81,0.43,12,0.06,214.00,9930.00,5660,20240423,-25.09,3805,20250409,11.43,4875,-13.03,20250225,3805,11.43,20250409,5510,-23.05,20240920,3805,11.43,20250409,0.53,Y,001740,2500,6204 억,,32391358,N,N,4821,N,00,N
+20250502,110122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4240,10,2,0.24,386408647,91453,49.13,4200,4265,4185,5490,2965,4230,4225.22,14.64,0,26092,4316,4272,4246,4202,4176,4260,4190,6205,1260,2500,3130,5,1,221277902,9382,19.81,0.43,12,0.04,214.00,9930.00,5660,20240423,-25.09,3805,20250409,11.43,4875,-13.03,20250225,3805,11.43,20250409,5510,-23.05,20240920,3805,11.43,20250409,0.53,Y,001740,2500,6204 억,,32391358,N,N,4821,N,00,N
+20250502,100122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4260,30,2,0.71,286919395,67985,36.52,4200,4265,4185,5490,2965,4230,4220.33,14.64,0,27791,4316,4272,4246,4202,4176,4260,4190,6205,1260,2500,3130,5,1,221277902,9426,19.91,0.43,12,0.03,214.00,9930.00,5660,20240423,-24.73,3805,20250409,11.96,4875,-12.62,20250225,3805,11.96,20250409,5510,-22.69,20240920,3805,11.96,20250409,0.53,Y,001740,2500,6204 억,,32391358,N,N,4821,N,00,N
+20250502,090122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4230,0,3,0.00,20903845,4955,2.66,4200,4245,4200,5490,2965,4230,4218.74,14.64,0,1703,4316,4272,4246,4202,4176,4260,4190,6205,1260,2500,3130,5,1,221277902,9360,19.77,0.43,12,0.00,214.00,9930.00,5660,20240423,-25.27,3805,20250409,11.17,4875,-13.23,20250225,3805,11.17,20250409,5510,-23.23,20240920,3805,11.17,20250409,0.53,Y,001740,2500,6204 억,,32391358,N,N,4821,N,00,N

001750/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13520,150,2,1.12,201596670,14958,61.51,13440,13560,13270,17380,9360,13370,13477.49,11.73,0,398,13596,13482,13346,13232,13096,13540,13290,636,4010,5000,8280,10,1,12728534,1721,4.62,0.35,12,0.12,2927.00,38834.00,19410,20240805,-30.35,10150,20240422,33.20,13560,-0.29,20250502,11300,19.65,20250313,19410,-30.35,20240805,10500,28.76,20240502,0.67,Y,001750,5000,636 억,,1493081,N,N,28,N,00,N
+20250502,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13420,50,2,0.37,173908560,12909,53.08,13440,13560,13270,17380,9360,13370,13471.88,11.73,0,922,13596,13482,13346,13232,13096,13540,13290,636,4010,5000,8280,10,1,12728534,1708,4.58,0.35,12,0.10,2927.00,38834.00,19410,20240805,-30.86,10150,20240422,32.22,13560,-1.03,20250502,11300,18.76,20250313,19410,-30.86,20240805,10500,27.81,20240502,0.67,Y,001750,5000,636 억,,1493081,N,N,21,N,00,N
+20250502,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13520,150,2,1.12,167710890,12449,51.19,13440,13560,13270,17380,9360,13370,13471.84,11.73,0,1027,13596,13482,13346,13232,13096,13540,13290,636,4010,5000,8280,10,1,12728534,1721,4.62,0.35,12,0.10,2927.00,38834.00,19410,20240805,-30.35,10150,20240422,33.20,13560,-0.29,20250502,11300,19.65,20250313,19410,-30.35,20240805,10500,28.76,20240502,0.67,Y,001750,5000,636 억,,1493081,N,N,21,N,00,N
+20250502,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13540,170,2,1.27,134765140,10017,41.19,13440,13550,13270,17380,9360,13370,13453.64,11.73,0,738,13596,13482,13346,13232,13096,13540,13290,636,4010,5000,8280,10,1,12728534,1723,4.63,0.35,12,0.08,2927.00,38834.00,19410,20240805,-30.24,10150,20240422,33.40,13550,-0.07,20250502,11300,19.82,20250313,19410,-30.24,20240805,10500,28.95,20240502,0.67,Y,001750,5000,636 억,,1493081,N,N,21,N,00,N
+20250502,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13500,130,2,0.97,105217690,7829,32.19,13440,13550,13270,17380,9360,13370,13439.48,11.73,0,117,13596,13482,13346,13232,13096,13540,13290,636,4010,5000,8280,10,1,12728534,1718,4.61,0.35,12,0.06,2927.00,38834.00,19410,20240805,-30.45,10150,20240422,33.00,13550,-0.37,20250502,11300,19.47,20250313,19410,-30.45,20240805,10500,28.57,20240502,0.67,Y,001750,5000,636 억,,1493081,N,N,21,N,00,N
+20250502,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13490,120,2,0.90,101978540,7589,31.21,13440,13550,13270,17380,9360,13370,13437.68,11.73,0,45,13596,13482,13346,13232,13096,13540,13290,636,4010,5000,8280,10,1,12728534,1717,4.61,0.35,12,0.06,2927.00,38834.00,19410,20240805,-30.50,10150,20240422,32.91,13550,-0.44,20250502,11300,19.38,20250313,19410,-30.50,20240805,10500,28.48,20240502,0.67,Y,001750,5000,636 억,,1493081,N,N,21,N,00,N
+20250502,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13380,10,2,0.07,11710450,877,3.61,13440,13450,13270,17380,9360,13370,13352.85,11.73,0,-353,13596,13482,13346,13232,13096,13540,13290,636,4010,5000,8280,10,1,12728534,1703,4.57,0.34,12,0.01,2927.00,38834.00,19410,20240805,-31.07,10150,20240422,31.82,13460,-0.59,20250430,11300,18.41,20250313,19410,-31.07,20240805,10500,27.43,20240502,0.67,Y,001750,5000,636 억,,1493081,N,N,21,N,00,N
+20250502,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13390,20,2,0.15,1048080,78,0.32,13440,13450,13390,17380,9360,13370,13436.92,11.73,0,1,13596,13482,13346,13232,13096,13540,13290,636,4010,5000,8280,10,1,12728534,1704,4.57,0.34,12,0.00,2927.00,38834.00,19410,20240805,-31.01,10150,20240422,31.92,13460,-0.52,20250430,11300,18.50,20250313,19410,-31.01,20240805,10500,27.52,20240502,0.67,Y,001750,5000,636 억,,1493081,N,N,21,N,00,N

001770/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16100,100,2,0.62,88055450,5493,445.50,16000,16150,15980,20800,11200,16000,16030.48,0.00,0,206,16046,16022,15986,15962,15926,16035,15975,61,4800,5000,10880,10,1,1214878,196,6.68,0.36,12,0.45,2410.00,44133.00,18690,20240430,-13.86,13150,20241209,22.43,16150,-0.31,20250502,13640,18.04,20250102,18670,-13.77,20241023,13150,22.43,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
+20250502,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16030,30,2,0.19,82172260,5126,415.73,16000,16150,15980,20800,11200,16000,16030.48,0.00,0,226,16046,16022,15986,15962,15926,16035,15975,61,4800,5000,10880,10,1,1214878,195,6.65,0.36,12,0.42,2410.00,44133.00,18690,20240430,-14.23,13150,20241209,21.90,16150,-0.74,20250502,13640,17.52,20250102,18670,-14.14,20241023,13150,21.90,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
+20250502,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16080,80,2,0.50,68293850,4259,345.42,16000,16150,15980,20800,11200,16000,16035.18,0.00,0,235,16046,16022,15986,15962,15926,16035,15975,61,4800,5000,10880,10,1,1214878,195,6.67,0.36,12,0.35,2410.00,44133.00,18690,20240430,-13.96,13150,20241209,22.28,16150,-0.43,20250502,13640,17.89,20250102,18670,-13.87,20241023,13150,22.28,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
+20250502,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16010,10,2,0.06,16769240,1048,85.00,16000,16010,15980,20800,11200,16000,16001.18,0.00,0,19,16046,16022,15986,15962,15926,16035,15975,61,4800,5000,10880,10,1,1214878,195,6.64,0.36,12,0.09,2410.00,44133.00,18690,20240430,-14.34,13150,20241209,21.75,16020,-0.06,20250429,13640,17.38,20250102,18670,-14.25,20241023,13150,21.75,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
+20250502,120122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15980,-20,5,-0.12,12336650,771,62.53,16000,16010,15980,20800,11200,16000,16000.84,0.00,0,18,16046,16022,15986,15962,15926,16035,15975,61,4800,5000,10880,10,1,1214878,194,6.63,0.36,12,0.06,2410.00,44133.00,18690,20240430,-14.50,13150,20241209,21.52,16020,-0.25,20250429,13640,17.16,20250102,18670,-14.41,20241023,13150,21.52,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
+20250502,110122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16010,10,2,0.06,10081360,630,51.09,16000,16010,16000,20800,11200,16000,16002.16,0.00,0,18,16046,16022,15986,15962,15926,16035,15975,61,4800,5000,10880,10,1,1214878,195,6.64,0.36,12,0.05,2410.00,44133.00,18690,20240430,-14.34,13150,20241209,21.75,16020,-0.06,20250429,13640,17.38,20250102,18670,-14.25,20241023,13150,21.75,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
+20250502,100122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16010,10,2,0.06,7584010,474,38.44,16000,16010,16000,20800,11200,16000,16000.02,0.00,0,0,16046,16022,15986,15962,15926,16035,15975,61,4800,5000,10880,10,1,1214878,195,6.64,0.36,12,0.04,2410.00,44133.00,18690,20240430,-14.34,13150,20241209,21.75,16020,-0.06,20250429,13640,17.38,20250102,18670,-14.25,20241023,13150,21.75,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
+20250502,090122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16000,0,3,0.00,6736000,421,34.14,16000,16000,16000,20800,11200,16000,16000.00,0.00,0,0,16046,16022,15986,15962,15926,16035,15975,61,4800,5000,10880,10,1,1214878,194,6.64,0.36,12,0.03,2410.00,44133.00,18690,20240430,-14.39,13150,20241209,21.67,16020,-0.12,20250429,13640,17.30,20250102,18670,-14.30,20241023,13150,21.67,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N

001780/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2115,-5,5,-0.24,348038337,164024,60.59,2110,2140,2100,2755,1485,2120,2121.87,2.51,0,24258,2173,2146,2118,2091,2063,2132,2077,484,635,500,1520,5,1,96830132,2048,11.25,0.66,12,0.17,188.00,3219.00,3575,20240521,-40.84,1755,20241209,20.51,2400,-11.88,20250211,1881,12.44,20250409,3575,-40.84,20240521,1755,20.51,20241209,3.02,Y,001780,500,484 억,,2430706,N,N,13774,N,00,N
+20250502,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2110,-10,5,-0.47,320643235,151051,55.80,2110,2140,2100,2755,1485,2120,2122.75,2.51,0,28172,2173,2146,2118,2091,2063,2132,2077,484,635,500,1520,5,1,96830132,2043,11.22,0.66,12,0.16,188.00,3219.00,3575,20240521,-40.98,1755,20241209,20.23,2400,-12.08,20250211,1881,12.17,20250409,3575,-40.98,20240521,1755,20.23,20241209,3.02,Y,001780,500,484 억,,2430706,N,N,41431,N,00,N
+20250502,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2120,0,3,0.00,257779690,121203,44.77,2110,2140,2110,2755,1485,2120,2126.84,2.51,0,33908,2173,2146,2118,2091,2063,2132,2077,484,635,500,1520,5,1,96830132,2053,11.28,0.66,12,0.13,188.00,3219.00,3575,20240521,-40.70,1755,20241209,20.80,2400,-11.67,20250211,1881,12.71,20250409,3575,-40.70,20240521,1755,20.80,20241209,3.02,Y,001780,500,484 억,,2430706,N,N,41431,N,00,N
+20250502,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2125,5,2,0.24,235481800,110677,40.88,2110,2140,2110,2755,1485,2120,2127.65,2.51,0,37370,2173,2146,2118,2091,2063,2132,2077,484,635,500,1520,5,1,96830132,2058,11.30,0.66,12,0.11,188.00,3219.00,3575,20240521,-40.56,1755,20241209,21.08,2400,-11.46,20250211,1881,12.97,20250409,3575,-40.56,20240521,1755,21.08,20241209,3.02,Y,001780,500,484 억,,2430706,N,N,41431,N,00,N
+20250502,120123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2125,5,2,0.24,218560325,102714,37.94,2110,2140,2110,2755,1485,2120,2127.85,2.51,0,36489,2173,2146,2118,2091,2063,2132,2077,484,635,500,1520,5,1,96830132,2058,11.30,0.66,12,0.11,188.00,3219.00,3575,20240521,-40.56,1755,20241209,21.08,2400,-11.46,20250211,1881,12.97,20250409,3575,-40.56,20240521,1755,21.08,20241209,3.02,Y,001780,500,484 억,,2430706,N,N,41431,N,00,N
+20250502,110122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2135,15,2,0.71,179713610,84471,31.20,2110,2140,2110,2755,1485,2120,2127.52,2.51,0,30038,2173,2146,2118,2091,2063,2132,2077,484,635,500,1520,5,1,96830132,2067,11.36,0.66,12,0.09,188.00,3219.00,3575,20240521,-40.28,1755,20241209,21.65,2400,-11.04,20250211,1881,13.50,20250409,3575,-40.28,20240521,1755,21.65,20241209,3.02,Y,001780,500,484 억,,2430706,N,N,41431,N,00,N
+20250502,100122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2130,10,2,0.47,97552305,45965,16.98,2110,2130,2110,2755,1485,2120,2122.32,2.51,0,9980,2173,2146,2118,2091,2063,2132,2077,484,635,500,1520,5,1,96830132,2062,11.33,0.66,12,0.05,188.00,3219.00,3575,20240521,-40.42,1755,20241209,21.37,2400,-11.25,20250211,1881,13.24,20250409,3575,-40.42,20240521,1755,21.37,20241209,3.02,Y,001780,500,484 억,,2430706,N,N,41431,N,00,N
+20250502,090122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2120,0,3,0.00,28303110,13352,4.93,2110,2120,2110,2755,1485,2120,2119.77,2.51,0,12990,2173,2146,2118,2091,2063,2132,2077,484,635,500,1520,5,1,96830132,2053,11.28,0.66,12,0.01,188.00,3219.00,3575,20240521,-40.70,1755,20241209,20.80,2400,-11.67,20250211,1881,12.71,20250409,3575,-40.70,20240521,1755,20.80,20241209,3.02,Y,001780,500,484 억,,2430706,N,N,41431,N,00,N

001790/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3580,175,2,5.14,121165018907,31581261,439.41,3905,4105,3545,4425,2385,3405,3836.75,2.38,0,-19158,3828,3616,3483,3271,3138,3550,3205,448,1020,500,2580,5,1,89696580,3211,16.81,0.61,12,35.21,213.00,5865.00,4500,20250417,-20.44,2510,20241209,42.63,4500,-20.44,20250417,2595,37.96,20250304,4500,-20.44,20250417,2510,42.63,20241209,6.29,Y,001790,500,448 억,,2131730,N,N,154535,N,00,N
+20250502,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3630,225,2,6.61,118189513945,30753877,427.90,3905,4105,3545,4425,2385,3405,3843.08,2.38,0,-133424,3828,3616,3483,3271,3138,3550,3205,448,1020,500,2580,5,1,89696580,3256,17.04,0.62,12,34.29,213.00,5865.00,4500,20250417,-19.33,2510,20241209,44.62,4500,-19.33,20250417,2595,39.88,20250304,4500,-19.33,20250417,2510,44.62,20241209,6.29,Y,001790,500,448 억,,2131730,N,N,130887,N,00,N
+20250502,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3570,165,2,4.85,107197465561,27771270,386.40,3905,4105,3545,4425,2385,3405,3860.01,2.38,0,-158809,3828,3616,3483,3271,3138,3550,3205,448,1020,500,2580,5,1,89696580,3202,16.76,0.61,12,30.96,213.00,5865.00,4500,20250417,-20.67,2510,20241209,42.23,4500,-20.67,20250417,2595,37.57,20250304,4500,-20.67,20250417,2510,42.23,20241209,6.29,Y,001790,500,448 억,,2131730,N,N,130887,N,00,N
+20250502,130123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3720,315,2,9.25,99470961105,25640506,356.75,3905,4105,3700,4425,2385,3405,3879.45,2.38,0,-318858,3828,3616,3483,3271,3138,3550,3205,448,1020,500,2580,5,1,89696580,3337,17.46,0.63,12,28.59,213.00,5865.00,4500,20250417,-17.33,2510,20241209,48.21,4500,-17.33,20250417,2595,43.35,20250304,4500,-17.33,20250417,2510,48.21,20241209,6.29,Y,001790,500,448 억,,2131730,N,N,130887,N,00,N
+20250502,120123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3780,375,2,11.01,93209886734,23973811,333.56,3905,4105,3710,4425,2385,3405,3887.99,2.38,0,-221096,3828,3616,3483,3271,3138,3550,3205,448,1020,500,2580,5,1,89696580,3391,17.75,0.64,12,26.73,213.00,5865.00,4500,20250417,-16.00,2510,20241209,50.60,4500,-16.00,20250417,2595,45.66,20250304,4500,-16.00,20250417,2510,50.60,20241209,6.29,Y,001790,500,448 억,,2131730,N,N,130887,N,00,N
+20250502,110123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3780,375,2,11.01,84602431744,21698716,301.91,3905,4105,3710,4425,2385,3405,3898.96,2.38,0,224996,3828,3616,3483,3271,3138,3550,3205,448,1020,500,2580,5,1,89696580,3391,17.75,0.64,12,24.19,213.00,5865.00,4500,20250417,-16.00,2510,20241209,50.60,4500,-16.00,20250417,2595,45.66,20250304,4500,-16.00,20250417,2510,50.60,20241209,6.29,Y,001790,500,448 억,,2131730,N,N,130887,N,00,N
+20250502,100123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3965,560,2,16.45,60590690874,15426915,214.64,3905,4105,3760,4425,2385,3405,3927.60,2.38,0,559761,3828,3616,3483,3271,3138,3550,3205,448,1020,500,2580,5,1,89696580,3556,18.62,0.68,12,17.20,213.00,5865.00,4500,20250417,-11.89,2510,20241209,57.97,4500,-11.89,20250417,2595,52.79,20250304,4500,-11.89,20250417,2510,57.97,20241209,6.29,Y,001790,500,448 억,,2131730,N,N,130887,N,00,N
+20250502,090123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3405,0,3,0.00,0,0,0.00,0,0,0,4425,2385,3405,0.00,2.38,0,0,3828,3616,3483,3271,3138,3550,3205,448,1020,500,2580,5,1,89696580,3054,15.99,0.58,12,0.00,213.00,5865.00,4500,20250417,-24.33,2510,20241209,35.66,4500,-24.33,20250417,2595,31.21,20250304,4500,-24.33,20250417,2510,35.66,20241209,6.29,Y,001790,500,448 억,,2131730,Y,N,130887,N,00,N

001800/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,18540,250,2,1.37,3257883280,176300,70.20,18150,18700,18000,23750,12810,18290,18479.20,11.20,0,42154,19050,18670,18140,17760,17230,18860,17950,313,5460,500,14260,10,1,62645422,11614,7.23,0.49,12,0.28,2564.00,38030.00,18700,20250502,-0.86,13800,20240422,34.35,18700,-0.86,20250502,14650,26.55,20250116,18700,-0.86,20250502,14130,31.21,20240805,0.10,Y,001800,500,313 억,,7018641,N,N,4782,N,00,N
+20250502,150123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,18560,270,2,1.48,2922477940,158227,63.00,18150,18700,18000,23750,12810,18290,18470.16,11.20,0,43689,19050,18670,18140,17760,17230,18860,17950,313,5460,500,14260,10,1,62645422,11627,7.24,0.49,12,0.25,2564.00,38030.00,18700,20250502,-0.75,13800,20240422,34.49,18700,-0.75,20250502,14650,26.69,20250116,18700,-0.75,20250502,14130,31.35,20240805,0.10,Y,001800,500,313 억,,7018641,N,N,22779,N,00,N
+20250502,140124,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,18620,330,2,1.80,2440971915,132281,52.67,18150,18700,18000,23750,12810,18290,18452.93,11.20,0,33858,19050,18670,18140,17760,17230,18860,17950,313,5460,500,14260,10,1,62645422,11665,7.26,0.49,12,0.21,2564.00,38030.00,18700,20250502,-0.43,13800,20240422,34.93,18700,-0.43,20250502,14650,27.10,20250116,18700,-0.43,20250502,14130,31.78,20240805,0.10,Y,001800,500,313 억,,7018641,N,N,22779,N,00,N
+20250502,130124,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,18665,375,2,2.05,1828567075,99447,39.60,18150,18700,18000,23750,12810,18290,18387.35,11.20,0,27221,19050,18670,18140,17760,17230,18860,17950,313,5460,500,14260,10,1,62645422,11693,7.28,0.49,12,0.16,2564.00,38030.00,18700,20250502,-0.19,13800,20240422,35.25,18700,-0.19,20250502,14650,27.41,20250116,18700,-0.19,20250502,14130,32.09,20240805,0.10,Y,001800,500,313 억,,7018641,N,N,22779,N,00,N
+20250502,120123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,18540,250,2,1.37,1166006515,63858,25.43,18150,18540,18000,23750,12810,18290,18259.36,11.20,0,20962,19050,18670,18140,17760,17230,18860,17950,313,5460,500,14260,10,1,62645422,11614,7.23,0.49,12,0.10,2564.00,38030.00,18540,20250502,0.00,13800,20240422,34.35,18540,0.00,20250502,14650,26.55,20250116,18540,0.00,20250502,14130,31.21,20240805,0.10,Y,001800,500,313 억,,7018641,N,N,22779,N,00,N
+20250502,110123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,18270,-20,5,-0.11,844938325,46429,18.49,18150,18390,18000,23750,12810,18290,18198.50,11.20,0,14148,19050,18670,18140,17760,17230,18860,17950,313,5460,500,14260,10,1,62645422,11445,7.13,0.48,12,0.07,2564.00,38030.00,18520,20250430,-1.35,13800,20240422,32.39,18520,-1.35,20250430,14650,24.71,20250116,18520,-1.35,20250430,14130,29.30,20240805,0.10,Y,001800,500,313 억,,7018641,N,N,22779,N,00,N
+20250502,100123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,18180,-110,5,-0.60,638009555,35080,13.97,18150,18390,18000,23750,12810,18290,18187.27,11.20,0,12997,19050,18670,18140,17760,17230,18860,17950,313,5460,500,14260,10,1,62645422,11389,7.09,0.48,12,0.06,2564.00,38030.00,18520,20250430,-1.84,13800,20240422,31.74,18520,-1.84,20250430,14650,24.10,20250116,18520,-1.84,20250430,14130,28.66,20240805,0.10,Y,001800,500,313 억,,7018641,N,N,22779,N,00,N
+20250502,090123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,18130,-160,5,-0.87,69542800,3832,1.53,18150,18150,18050,23750,12810,18290,18147.91,11.20,0,1385,19050,18670,18140,17760,17230,18860,17950,313,5460,500,14260,10,1,62645422,11358,7.07,0.48,12,0.01,2564.00,38030.00,18520,20250430,-2.11,13800,20240422,31.38,18520,-2.11,20250430,14650,23.75,20250116,18520,-2.11,20250430,14130,28.31,20240805,0.10,Y,001800,500,313 억,,7018641,N,N,22779,N,00,N

001810/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1581,0,3,0.00,61367620,39093,250.37,1581,1581,1554,2055,1107,1581,1569.79,0.87,0,962,1674,1627,1579,1532,1484,1651,1556,111,474,500,1070,1,1,22137500,350,10.61,0.17,12,0.18,149.00,9075.00,2120,20240529,-25.42,1340,20241210,17.99,1700,-7.00,20250102,1345,17.55,20250313,2120,-25.42,20240529,1340,17.99,20241210,0.22,Y,001810,500,110 억,,192319,N,N,0,N,00,N
+20250502,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1578,-3,5,-0.19,58874039,37505,240.20,1581,1581,1555,2055,1107,1581,1569.77,0.87,0,1766,1674,1627,1579,1532,1484,1651,1556,111,474,500,1070,1,1,22137500,349,10.59,0.17,12,0.17,149.00,9075.00,2120,20240529,-25.57,1340,20241210,17.76,1700,-7.18,20250102,1345,17.32,20250313,2120,-25.57,20240529,1340,17.76,20241210,0.22,Y,001810,500,110 억,,192319,N,N,0,N,00,N
+20250502,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1574,-7,5,-0.44,30872684,19688,126.09,1581,1581,1555,2055,1107,1581,1568.10,0.87,0,1328,1674,1627,1579,1532,1484,1651,1556,111,474,500,1070,1,1,22137500,348,10.56,0.17,12,0.09,149.00,9075.00,2120,20240529,-25.75,1340,20241210,17.46,1700,-7.41,20250102,1345,17.03,20250313,2120,-25.75,20240529,1340,17.46,20241210,0.22,Y,001810,500,110 억,,192319,N,N,0,N,00,N
+20250502,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1564,-17,5,-1.08,24858143,15844,101.47,1581,1581,1555,2055,1107,1581,1568.93,0.87,0,629,1674,1627,1579,1532,1484,1651,1556,111,474,500,1070,1,1,22137500,346,10.50,0.17,12,0.07,149.00,9075.00,2120,20240529,-26.23,1340,20241210,16.72,1700,-8.00,20250102,1345,16.28,20250313,2120,-26.23,20240529,1340,16.72,20241210,0.22,Y,001810,500,110 억,,192319,N,N,0,N,00,N
+20250502,120123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1573,-8,5,-0.51,20320928,12947,82.92,1581,1581,1555,2055,1107,1581,1569.55,0.87,0,616,1674,1627,1579,1532,1484,1651,1556,111,474,500,1070,1,1,22137500,348,10.56,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.80,1340,20241210,17.39,1700,-7.47,20250102,1345,16.95,20250313,2120,-25.80,20240529,1340,17.39,20241210,0.22,Y,001810,500,110 억,,192319,N,N,0,N,00,N
+20250502,110123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1573,-8,5,-0.51,13435675,8558,54.81,1581,1581,1555,2055,1107,1581,1569.96,0.87,0,343,1674,1627,1579,1532,1484,1651,1556,111,474,500,1070,1,1,22137500,348,10.56,0.17,12,0.04,149.00,9075.00,2120,20240529,-25.80,1340,20241210,17.39,1700,-7.47,20250102,1345,16.95,20250313,2120,-25.80,20240529,1340,17.39,20241210,0.22,Y,001810,500,110 억,,192319,N,N,0,N,00,N
+20250502,100123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1575,-6,5,-0.38,7760542,4946,31.68,1581,1581,1555,2055,1107,1581,1569.05,0.87,0,-295,1674,1627,1579,1532,1484,1651,1556,111,474,500,1070,1,1,22137500,349,10.57,0.17,12,0.02,149.00,9075.00,2120,20240529,-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,,192319,N,N,0,N,00,N
+20250502,090123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1580,-1,5,-0.06,539120,341,2.18,1581,1581,1580,2055,1107,1581,1581.00,0.87,0,-4,1674,1627,1579,1532,1484,1651,1556,111,474,500,1070,1,1,22137500,350,10.60,0.17,12,0.00,149.00,9075.00,2120,20240529,-25.47,1340,20241210,17.91,1700,-7.06,20250102,1345,17.47,20250313,2120,-25.47,20240529,1340,17.91,20241210,0.22,Y,001810,500,110 억,,192319,N,N,0,N,00,N

001820/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-250,5,-1.01,526469350,21351,162.07,24950,25000,24500,32200,17400,24800,24657.82,6.36,0,3414,25866,25332,25066,24532,24266,25200,24400,104,7400,1000,18350,50,1,10395000,2552,11.69,0.96,12,0.21,2100.00,25647.00,54500,20240429,-54.95,21500,20250409,14.19,32800,-25.15,20250211,21500,14.19,20250409,54400,-54.87,20240508,21500,14.19,20250409,2.14,Y,001820,1000,103 억,,660628,N,N,177,N,00,N
+20250502,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-250,5,-1.01,502132550,20360,154.55,24950,25000,24500,32200,17400,24800,24662.69,6.36,0,3268,25866,25332,25066,24532,24266,25200,24400,104,7400,1000,18350,50,1,10395000,2552,11.69,0.96,12,0.20,2100.00,25647.00,54500,20240429,-54.95,21500,20250409,14.19,32800,-25.15,20250211,21500,14.19,20250409,54400,-54.87,20240508,21500,14.19,20250409,2.14,Y,001820,1000,103 억,,660628,N,N,378,N,00,N
+20250502,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,-100,5,-0.40,443585450,17980,136.48,24950,25000,24500,32200,17400,24800,24671.04,6.36,0,3094,25866,25332,25066,24532,24266,25200,24400,104,7400,1000,18350,50,1,10395000,2568,11.76,0.96,12,0.17,2100.00,25647.00,54500,20240429,-54.68,21500,20250409,14.88,32800,-24.70,20250211,21500,14.88,20250409,54400,-54.60,20240508,21500,14.88,20250409,2.14,Y,001820,1000,103 억,,660628,N,N,378,N,00,N
+20250502,130124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,-200,5,-0.81,366492650,14852,112.74,24950,25000,24500,32200,17400,24800,24676.31,6.36,0,1614,25866,25332,25066,24532,24266,25200,24400,104,7400,1000,18350,50,1,10395000,2557,11.71,0.96,12,0.14,2100.00,25647.00,54500,20240429,-54.86,21500,20250409,14.42,32800,-25.00,20250211,21500,14.42,20250409,54400,-54.78,20240508,21500,14.42,20250409,2.14,Y,001820,1000,103 억,,660628,N,N,378,N,00,N
+20250502,120124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-250,5,-1.01,284272575,11509,87.36,24950,25000,24550,32200,17400,24800,24700.02,6.36,0,352,25866,25332,25066,24532,24266,25200,24400,104,7400,1000,18350,50,1,10395000,2552,11.69,0.96,12,0.11,2100.00,25647.00,54500,20240429,-54.95,21500,20250409,14.19,32800,-25.15,20250211,21500,14.19,20250409,54400,-54.87,20240508,21500,14.19,20250409,2.14,Y,001820,1000,103 억,,660628,N,N,378,N,00,N
+20250502,110123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,-200,5,-0.81,197312425,7974,60.53,24950,25000,24550,32200,17400,24800,24744.47,6.36,0,707,25866,25332,25066,24532,24266,25200,24400,104,7400,1000,18350,50,1,10395000,2557,11.71,0.96,12,0.08,2100.00,25647.00,54500,20240429,-54.86,21500,20250409,14.42,32800,-25.00,20250211,21500,14.42,20250409,54400,-54.78,20240508,21500,14.42,20250409,2.14,Y,001820,1000,103 억,,660628,N,N,378,N,00,N
+20250502,100123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-50,5,-0.20,96839375,3902,29.62,24950,25000,24550,32200,17400,24800,24817.89,6.36,0,1089,25866,25332,25066,24532,24266,25200,24400,104,7400,1000,18350,50,1,10395000,2573,11.79,0.97,12,0.04,2100.00,25647.00,54500,20240429,-54.59,21500,20250409,15.12,32800,-24.54,20250211,21500,15.12,20250409,54400,-54.50,20240508,21500,15.12,20250409,2.14,Y,001820,1000,103 억,,660628,N,N,378,N,00,N
+20250502,090123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24950,150,2,0.60,2045750,82,0.62,24950,24950,24950,32200,17400,24800,24950.00,6.36,0,-29,25866,25332,25066,24532,24266,25200,24400,104,7400,1000,18350,50,1,10395000,2594,11.88,0.97,12,0.00,2100.00,25647.00,54500,20240429,-54.22,21500,20250409,16.05,32800,-23.93,20250211,21500,16.05,20250409,54400,-54.14,20240508,21500,16.05,20250409,2.14,Y,001820,1000,103 억,,660628,N,N,378,N,00,N

001840/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160124,58,100.00,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,-59.60,20240802,1300,24.31,20250324,0.09,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250502,150124,58,100.00,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,-59.60,20240802,1300,24.31,20250324,0.09,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250502,140124,58,100.00,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,-59.60,20240802,1300,24.31,20250324,0.09,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250502,130124,58,100.00,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,-59.60,20240802,1300,24.31,20250324,0.09,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250502,120124,58,100.00,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,-59.60,20240802,1300,24.31,20250324,0.09,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250502,110124,58,100.00,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,-59.60,20240802,1300,24.31,20250324,0.09,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250502,100124,58,100.00,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,-59.60,20240802,1300,24.31,20250324,0.09,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250502,090124,58,100.00,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,-59.60,20240802,1300,24.31,20250324,0.09,Y,001840,500,111 억,,553430,N,N,0,N,00,N

001940/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20700,-100,5,-0.48,112899200,5438,118.92,20800,20900,20700,27000,14600,20800,20761.16,7.11,0,-731,21033,20916,20783,20666,20533,20850,20600,185,6200,1000,15390,50,1,14176380,2935,10.31,0.25,12,0.04,2007.00,84443.00,23600,20241213,-12.29,18060,20250203,14.62,20950,-1.19,20250424,18060,14.62,20250203,23600,-12.29,20241213,18060,14.62,20250203,0.04,Y,001940,1000,184 억,,1008315,N,N,139,N,00,N
+20250502,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,50,2,0.24,110663000,5330,116.55,20800,20900,20700,27000,14600,20800,20762.29,7.11,0,-725,21033,20916,20783,20666,20533,20850,20600,185,6200,1000,15390,50,1,14176380,2956,10.39,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20950,-0.48,20250424,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.04,Y,001940,1000,184 억,,1008315,N,N,13,N,00,N
+20250502,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,0,3,0.00,56512500,2721,59.50,20800,20900,20700,27000,14600,20800,20769.02,7.11,0,-253,21033,20916,20783,20666,20533,20850,20600,185,6200,1000,15390,50,1,14176380,2949,10.36,0.25,12,0.02,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,20950,-0.72,20250424,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.04,Y,001940,1000,184 억,,1008315,N,N,13,N,00,N
+20250502,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,0,3,0.00,22572700,1086,23.75,20800,20900,20700,27000,14600,20800,20785.17,7.11,0,-192,21033,20916,20783,20666,20533,20850,20600,185,6200,1000,15390,50,1,14176380,2949,10.36,0.25,12,0.01,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,20950,-0.72,20250424,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.04,Y,001940,1000,184 억,,1008315,N,N,13,N,00,N
+20250502,120124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20750,-50,5,-0.24,16742500,805,17.60,20800,20900,20700,27000,14600,20800,20798.14,7.11,0,-8,21033,20916,20783,20666,20533,20850,20600,185,6200,1000,15390,50,1,14176380,2942,10.34,0.25,12,0.01,2007.00,84443.00,23600,20241213,-12.08,18060,20250203,14.89,20950,-0.95,20250424,18060,14.89,20250203,23600,-12.08,20241213,18060,14.89,20250203,0.04,Y,001940,1000,184 억,,1008315,N,N,13,N,00,N
+20250502,110124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20750,-50,5,-0.24,11486650,552,12.07,20800,20900,20700,27000,14600,20800,20809.15,7.11,0,209,21033,20916,20783,20666,20533,20850,20600,185,6200,1000,15390,50,1,14176380,2942,10.34,0.25,12,0.00,2007.00,84443.00,23600,20241213,-12.08,18060,20250203,14.89,20950,-0.95,20250424,18060,14.89,20250203,23600,-12.08,20241213,18060,14.89,20250203,0.04,Y,001940,1000,184 억,,1008315,N,N,13,N,00,N
+20250502,100124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,50,2,0.24,10302650,495,10.82,20800,20900,20800,27000,14600,20800,20813.43,7.11,0,221,21033,20916,20783,20666,20533,20850,20600,185,6200,1000,15390,50,1,14176380,2956,10.39,0.25,12,0.00,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20950,-0.48,20250424,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.04,Y,001940,1000,184 억,,1008315,N,N,13,N,00,N
+20250502,090124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,0,3,0.00,0,0,0.00,0,0,0,27000,14600,20800,0.00,7.11,0,0,21033,20916,20783,20666,20533,20850,20600,185,6200,1000,15390,50,1,14176380,2949,10.36,0.25,12,0.00,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,20950,-0.72,20250424,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.04,Y,001940,1000,184 억,,1008315,N,N,13,N,00,N

002020/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21850,-1500,5,-6.42,2256200050,102601,190.90,23300,23350,21200,30350,16350,23350,21990.13,6.91,0,-26484,23950,23650,23200,22900,22450,23800,23050,631,7000,5000,17270,50,1,12626426,2759,1.76,0.18,12,0.81,12429.00,120681.00,31000,20250320,-29.52,12570,20241209,73.83,31000,-29.52,20250320,13650,60.07,20250203,31000,-29.52,20250320,12570,73.83,20241209,2.11,Y,002020,5000,631 억,,872061,N,N,10792,N,00,N
+20250502,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21450,-1900,5,-8.14,1907120400,86410,160.77,23300,23350,21300,30350,16350,23350,22070.60,6.91,0,-22251,23950,23650,23200,22900,22450,23800,23050,631,7000,5000,17270,50,1,12626426,2708,1.73,0.18,12,0.68,12429.00,120681.00,31000,20250320,-30.81,12570,20241209,70.64,31000,-30.81,20250320,13650,57.14,20250203,31000,-30.81,20250320,12570,70.64,20241209,2.11,Y,002020,5000,631 억,,872061,N,N,5910,N,00,N
+20250502,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-1350,5,-5.78,1227896950,55033,102.39,23300,23350,21900,30350,16350,23350,22312.01,6.91,0,-19182,23950,23650,23200,22900,22450,23800,23050,631,7000,5000,17270,50,1,12626426,2778,1.77,0.18,12,0.44,12429.00,120681.00,31000,20250320,-29.03,12570,20241209,75.02,31000,-29.03,20250320,13650,61.17,20250203,31000,-29.03,20250320,12570,75.02,20241209,2.11,Y,002020,5000,631 억,,872061,N,N,5910,N,00,N
+20250502,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,-1200,5,-5.14,904559025,40342,75.06,23300,23350,22100,30350,16350,23350,22422.27,6.91,0,-16467,23950,23650,23200,22900,22450,23800,23050,631,7000,5000,17270,50,1,12626426,2797,1.78,0.18,12,0.32,12429.00,120681.00,31000,20250320,-28.55,12570,20241209,76.21,31000,-28.55,20250320,13650,62.27,20250203,31000,-28.55,20250320,12570,76.21,20241209,2.11,Y,002020,5000,631 억,,872061,N,N,5910,N,00,N
+20250502,120124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,-1150,5,-4.93,808458475,36011,67.00,23300,23350,22100,30350,16350,23350,22450.32,6.91,0,-13678,23950,23650,23200,22900,22450,23800,23050,631,7000,5000,17270,50,1,12626426,2803,1.79,0.18,12,0.29,12429.00,120681.00,31000,20250320,-28.39,12570,20241209,76.61,31000,-28.39,20250320,13650,62.64,20250203,31000,-28.39,20250320,12570,76.61,20241209,2.11,Y,002020,5000,631 억,,872061,N,N,5910,N,00,N
+20250502,110124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,-1100,5,-4.71,599071975,26581,49.46,23300,23350,22200,30350,16350,23350,22537.60,6.91,0,-10407,23950,23650,23200,22900,22450,23800,23050,631,7000,5000,17270,50,1,12626426,2809,1.79,0.18,12,0.21,12429.00,120681.00,31000,20250320,-28.23,12570,20241209,77.01,31000,-28.23,20250320,13650,63.00,20250203,31000,-28.23,20250320,12570,77.01,20241209,2.11,Y,002020,5000,631 억,,872061,N,N,5910,N,00,N
+20250502,100124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-1050,5,-4.50,430738350,19033,35.41,23300,23350,22300,30350,16350,23350,22631.13,6.91,0,-7191,23950,23650,23200,22900,22450,23800,23050,631,7000,5000,17270,50,1,12626426,2816,1.79,0.18,12,0.15,12429.00,120681.00,31000,20250320,-28.06,12570,20241209,77.41,31000,-28.06,20250320,13650,63.37,20250203,31000,-28.06,20250320,12570,77.41,20241209,2.11,Y,002020,5000,631 억,,872061,N,N,5910,N,00,N
+20250502,090124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22900,-450,5,-1.93,20899200,904,1.68,23300,23350,22900,30350,16350,23350,23118.58,6.91,0,-392,23950,23650,23200,22900,22450,23800,23050,631,7000,5000,17270,50,1,12626426,2891,1.84,0.19,12,0.01,12429.00,120681.00,31000,20250320,-26.13,12570,20241209,82.18,31000,-26.13,20250320,13650,67.77,20250203,31000,-26.13,20250320,12570,82.18,20241209,2.11,Y,002020,5000,631 억,,872061,N,N,5910,N,00,N

002030/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261500,500,2,0.19,182849000,700,63.81,261500,263000,259000,339000,183000,261000,261212.86,7.88,0,47,264333,262666,260833,259166,257333,261750,258250,110,78000,5000,193140,500,1,2084140,5450,8.91,0.46,12,0.03,29335.00,564755.00,282000,20250415,-7.27,219000,20240426,19.41,282000,-7.27,20250415,228500,14.44,20250106,282000,-7.27,20250415,225000,16.22,20241219,0.08,Y,002030,5000,109 억,,164212,N,N,11,N,00,N
+20250502,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261500,500,2,0.19,133156500,510,46.49,261500,263000,259000,339000,183000,261000,261091.18,7.88,0,82,264333,262666,260833,259166,257333,261750,258250,110,78000,5000,193140,500,1,2084140,5450,8.91,0.46,12,0.02,29335.00,564755.00,282000,20250415,-7.27,219000,20240426,19.41,282000,-7.27,20250415,228500,14.44,20250106,282000,-7.27,20250415,225000,16.22,20241219,0.08,Y,002030,5000,109 억,,164212,N,N,38,N,00,N
+20250502,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,91749500,352,32.09,261500,262000,259000,339000,183000,261000,260651.99,7.88,0,83,264333,262666,260833,259166,257333,261750,258250,110,78000,5000,193140,500,1,2084140,5440,8.90,0.46,12,0.02,29335.00,564755.00,282000,20250415,-7.45,219000,20240426,19.18,282000,-7.45,20250415,228500,14.22,20250106,282000,-7.45,20250415,225000,16.00,20241219,0.08,Y,002030,5000,109 억,,164212,N,N,38,N,00,N
+20250502,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,74273000,285,25.98,261500,262000,259000,339000,183000,261000,260607.02,7.88,0,72,264333,262666,260833,259166,257333,261750,258250,110,78000,5000,193140,500,1,2084140,5440,8.90,0.46,12,0.01,29335.00,564755.00,282000,20250415,-7.45,219000,20240426,19.18,282000,-7.45,20250415,228500,14.22,20250106,282000,-7.45,20250415,225000,16.00,20241219,0.08,Y,002030,5000,109 억,,164212,N,N,38,N,00,N
+20250502,120125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261500,500,2,0.19,56778500,218,19.87,261500,261500,259000,339000,183000,261000,260451.83,7.88,0,40,264333,262666,260833,259166,257333,261750,258250,110,78000,5000,193140,500,1,2084140,5450,8.91,0.46,12,0.01,29335.00,564755.00,282000,20250415,-7.27,219000,20240426,19.41,282000,-7.27,20250415,228500,14.44,20250106,282000,-7.27,20250415,225000,16.22,20241219,0.08,Y,002030,5000,109 억,,164212,N,N,38,N,00,N
+20250502,110124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,38805000,149,13.58,261500,261500,259000,339000,183000,261000,260436.24,7.88,0,11,264333,262666,260833,259166,257333,261750,258250,110,78000,5000,193140,500,1,2084140,5440,8.90,0.46,12,0.01,29335.00,564755.00,282000,20250415,-7.45,219000,20240426,19.18,282000,-7.45,20250415,228500,14.22,20250106,282000,-7.45,20250415,225000,16.00,20241219,0.08,Y,002030,5000,109 억,,164212,N,N,38,N,00,N
+20250502,100124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,16389500,63,5.74,261500,261500,259000,339000,183000,261000,260150.79,7.88,0,8,264333,262666,260833,259166,257333,261750,258250,110,78000,5000,193140,500,1,2084140,5440,8.90,0.46,12,0.00,29335.00,564755.00,282000,20250415,-7.45,219000,20240426,19.18,282000,-7.45,20250415,228500,14.22,20250106,282000,-7.45,20250415,225000,16.00,20241219,0.08,Y,002030,5000,109 억,,164212,N,N,38,N,00,N
+20250502,090125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,1045500,4,0.36,261500,261500,261000,339000,183000,261000,261375.00,7.88,0,-1,264333,262666,260833,259166,257333,261750,258250,110,78000,5000,193140,500,1,2084140,5440,8.90,0.46,12,0.00,29335.00,564755.00,282000,20250415,-7.45,219000,20240426,19.18,282000,-7.45,20250415,228500,14.22,20250106,282000,-7.45,20250415,225000,16.00,20241219,0.08,Y,002030,5000,109 억,,164212,N,N,38,N,00,N

002070/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,799,-33,5,-3.97,372615987,465230,69.69,810,828,785,1081,583,832,800.92,2.22,0,73660,867,849,832,814,797,858,823,156,249,500,590,1,1,31123777,249,-22.83,0.27,12,1.49,-35.00,2922.00,1303,20250402,-38.68,730,20241115,9.45,1303,-38.68,20250402,750,6.53,20250331,1303,-38.68,20250402,730,9.45,20241115,0.07,Y,002070,500,155 억,,689441,N,N,47,N,00,N
+20250502,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,802,-30,5,-3.61,355278213,443544,66.44,810,828,785,1081,583,832,800.99,2.22,0,83221,867,849,832,814,797,858,823,156,249,500,590,1,1,31123777,250,-22.91,0.27,12,1.43,-35.00,2922.00,1303,20250402,-38.45,730,20241115,9.86,1303,-38.45,20250402,750,6.93,20250331,1303,-38.45,20250402,730,9.86,20241115,0.07,Y,002070,500,155 억,,689441,N,N,1,N,00,N
+20250502,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,801,-31,5,-3.73,327024789,408330,61.16,810,828,785,1081,583,832,800.88,2.22,0,93167,867,849,832,814,797,858,823,156,249,500,590,1,1,31123777,249,-22.89,0.27,12,1.31,-35.00,2922.00,1303,20250402,-38.53,730,20241115,9.73,1303,-38.53,20250402,750,6.80,20250331,1303,-38.53,20250402,730,9.73,20241115,0.07,Y,002070,500,155 억,,689441,N,N,1,N,00,N
+20250502,130125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,807,-25,5,-3.00,265944459,331983,49.73,810,828,785,1081,583,832,801.07,2.22,0,72697,867,849,832,814,797,858,823,156,249,500,590,1,1,31123777,251,-23.06,0.28,12,1.07,-35.00,2922.00,1303,20250402,-38.07,730,20241115,10.55,1303,-38.07,20250402,750,7.60,20250331,1303,-38.07,20250402,730,10.55,20241115,0.07,Y,002070,500,155 억,,689441,N,N,1,N,00,N
+20250502,120125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,811,-21,5,-2.52,231881471,289795,43.41,810,828,785,1081,583,832,800.15,2.22,0,66637,867,849,832,814,797,858,823,156,249,500,590,1,1,31123777,252,-23.17,0.28,12,0.93,-35.00,2922.00,1303,20250402,-37.76,730,20241115,11.10,1303,-37.76,20250402,750,8.13,20250331,1303,-37.76,20250402,730,11.10,20241115,0.07,Y,002070,500,155 억,,689441,N,N,1,N,00,N
+20250502,110125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,809,-23,5,-2.76,216155396,270368,40.50,810,828,785,1081,583,832,799.47,2.22,0,59850,867,849,832,814,797,858,823,156,249,500,590,1,1,31123777,252,-23.11,0.28,12,0.87,-35.00,2922.00,1303,20250402,-37.91,730,20241115,10.82,1303,-37.91,20250402,750,7.87,20250331,1303,-37.91,20250402,730,10.82,20241115,0.07,Y,002070,500,155 억,,689441,N,N,1,N,00,N
+20250502,100125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,804,-28,5,-3.37,193672719,242531,36.33,810,828,785,1081,583,832,798.53,2.22,0,47502,867,849,832,814,797,858,823,156,249,500,590,1,1,31123777,250,-22.97,0.28,12,0.78,-35.00,2922.00,1303,20250402,-38.30,730,20241115,10.14,1303,-38.30,20250402,750,7.20,20250331,1303,-38.30,20250402,730,10.14,20241115,0.07,Y,002070,500,155 억,,689441,N,N,1,N,00,N
+20250502,090125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,806,-26,5,-3.12,30899786,38118,5.71,810,828,805,1081,583,832,810.58,2.22,0,10056,867,849,832,814,797,858,823,156,249,500,590,1,1,31123777,251,-23.03,0.28,12,0.12,-35.00,2922.00,1303,20250402,-38.14,730,20241115,10.41,1303,-38.14,20250402,750,7.47,20250331,1303,-38.14,20250402,730,10.41,20241115,0.07,Y,002070,500,155 억,,689441,N,N,1,N,00,N

002100/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9200,10,2,0.11,144387560,15735,107.04,9130,9220,9120,11940,6440,9190,9176.20,0.88,0,6558,9290,9240,9200,9150,9110,9220,9130,108,2750,500,6800,10,1,19522575,1796,10.44,0.71,12,0.08,881.00,13017.00,10770,20240701,-14.58,8500,20250407,8.24,9770,-5.83,20250328,8500,8.24,20250407,10770,-14.58,20240701,8500,8.24,20250407,0.49,Y,002100,500,108 억,,170919,N,N,95,N,00,N
+20250502,150125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9180,-10,5,-0.11,139416380,15194,103.36,9130,9220,9120,11940,6440,9190,9175.75,0.88,0,6592,9290,9240,9200,9150,9110,9220,9130,108,2750,500,6800,10,1,19522575,1792,10.42,0.71,12,0.08,881.00,13017.00,10770,20240701,-14.76,8500,20250407,8.00,9770,-6.04,20250328,8500,8.00,20250407,10770,-14.76,20240701,8500,8.00,20250407,0.49,Y,002100,500,108 억,,170919,N,N,15,N,00,N
+20250502,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9205,15,2,0.16,129833450,14151,96.27,9130,9220,9120,11940,6440,9190,9174.86,0.88,0,6938,9290,9240,9200,9150,9110,9220,9130,108,2750,500,6800,10,1,19522575,1797,10.45,0.71,12,0.07,881.00,13017.00,10770,20240701,-14.53,8500,20250407,8.29,9770,-5.78,20250328,8500,8.29,20250407,10770,-14.53,20240701,8500,8.29,20250407,0.49,Y,002100,500,108 억,,170919,N,N,15,N,00,N
+20250502,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9200,10,2,0.11,119547860,13032,88.65,9130,9220,9120,11940,6440,9190,9173.41,0.88,0,7023,9290,9240,9200,9150,9110,9220,9130,108,2750,500,6800,10,1,19522575,1796,10.44,0.71,12,0.07,881.00,13017.00,10770,20240701,-14.58,8500,20250407,8.24,9770,-5.83,20250328,8500,8.24,20250407,10770,-14.58,20240701,8500,8.24,20250407,0.49,Y,002100,500,108 억,,170919,N,N,15,N,00,N
+20250502,120125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9190,0,3,0.00,118462750,12914,87.85,9130,9220,9120,11940,6440,9190,9173.20,0.88,0,7012,9290,9240,9200,9150,9110,9220,9130,108,2750,500,6800,10,1,19522575,1794,10.43,0.71,12,0.07,881.00,13017.00,10770,20240701,-14.67,8500,20250407,8.12,9770,-5.94,20250328,8500,8.12,20250407,10770,-14.67,20240701,8500,8.12,20250407,0.49,Y,002100,500,108 억,,170919,N,N,15,N,00,N
+20250502,110125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9210,20,2,0.22,108878460,11871,80.76,9130,9210,9120,11940,6440,9190,9171.80,0.88,0,6907,9290,9240,9200,9150,9110,9220,9130,108,2750,500,6800,10,1,19522575,1798,10.45,0.71,12,0.06,881.00,13017.00,10770,20240701,-14.48,8500,20250407,8.35,9770,-5.73,20250328,8500,8.35,20250407,10770,-14.48,20240701,8500,8.35,20250407,0.49,Y,002100,500,108 억,,170919,N,N,15,N,00,N
+20250502,100125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9190,0,3,0.00,82102150,8956,60.93,9130,9190,9120,11940,6440,9190,9167.28,0.88,0,7263,9290,9240,9200,9150,9110,9220,9130,108,2750,500,6800,10,1,19522575,1794,10.43,0.71,12,0.05,881.00,13017.00,10770,20240701,-14.67,8500,20250407,8.12,9770,-5.94,20250328,8500,8.12,20250407,10770,-14.67,20240701,8500,8.12,20250407,0.49,Y,002100,500,108 억,,170919,N,N,15,N,00,N
+20250502,090125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,-30,5,-0.33,5114780,560,3.81,9130,9170,9130,11940,6440,9190,9133.54,0.88,0,40,9290,9240,9200,9150,9110,9220,9130,108,2750,500,6800,10,1,19522575,1788,10.40,0.70,12,0.00,881.00,13017.00,10770,20240701,-14.95,8500,20250407,7.76,9770,-6.24,20250328,8500,7.76,20250407,10770,-14.95,20240701,8500,7.76,20250407,0.49,Y,002100,500,108 억,,170919,N,N,15,N,00,N

002140/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,5,2,0.17,436666285,151940,143.19,2885,2900,2850,3750,2020,2885,2873.92,5.25,0,12709,2955,2920,2900,2865,2845,2910,2855,249,865,1000,1840,5,1,24939425,721,17.95,0.66,12,0.61,161.00,4375.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.64,Y,002140,1000,249 억,,1308216,N,N,7888,N,00,N
+20250502,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,0,3,0.00,367164550,127867,120.50,2885,2900,2850,3750,2020,2885,2871.46,5.25,0,15406,2955,2920,2900,2865,2845,2910,2855,249,865,1000,1840,5,1,24939425,720,17.92,0.66,12,0.51,161.00,4375.00,3800,20241016,-24.08,2330,20240909,23.82,3280,-12.04,20250311,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.64,Y,002140,1000,249 억,,1308216,N,N,115,N,00,N
+20250502,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,-5,5,-0.17,258210400,90145,84.95,2885,2890,2850,3750,2020,2885,2864.39,5.25,0,24004,2955,2920,2900,2865,2845,2910,2855,249,865,1000,1840,5,1,24939425,718,17.89,0.66,12,0.36,161.00,4375.00,3800,20241016,-24.21,2330,20240909,23.61,3280,-12.20,20250311,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.64,Y,002140,1000,249 억,,1308216,N,N,115,N,00,N
+20250502,130126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2850,-35,5,-1.21,212106615,74077,69.81,2885,2890,2850,3750,2020,2885,2863.33,5.25,0,15044,2955,2920,2900,2865,2845,2910,2855,249,865,1000,1840,5,1,24939425,711,17.70,0.65,12,0.30,161.00,4375.00,3800,20241016,-25.00,2330,20240909,22.32,3280,-13.11,20250311,2580,10.47,20250102,3800,-25.00,20241016,2330,22.32,20240909,2.64,Y,002140,1000,249 억,,1308216,N,N,115,N,00,N
+20250502,120125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,-5,5,-0.17,118741515,41413,39.03,2885,2890,2855,3750,2020,2885,2867.25,5.25,0,11395,2955,2920,2900,2865,2845,2910,2855,249,865,1000,1840,5,1,24939425,718,17.89,0.66,12,0.17,161.00,4375.00,3800,20241016,-24.21,2330,20240909,23.61,3280,-12.20,20250311,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.64,Y,002140,1000,249 억,,1308216,N,N,115,N,00,N
+20250502,110125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2870,-15,5,-0.52,93316145,32530,30.66,2885,2890,2855,3750,2020,2885,2868.62,5.25,0,10070,2955,2920,2900,2865,2845,2910,2855,249,865,1000,1840,5,1,24939425,716,17.83,0.66,12,0.13,161.00,4375.00,3800,20241016,-24.47,2330,20240909,23.18,3280,-12.50,20250311,2580,11.24,20250102,3800,-24.47,20241016,2330,23.18,20240909,2.64,Y,002140,1000,249 억,,1308216,N,N,115,N,00,N
+20250502,100125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,5,2,0.17,59291255,20669,19.48,2885,2890,2855,3750,2020,2885,2868.61,5.25,0,6965,2955,2920,2900,2865,2845,2910,2855,249,865,1000,1840,5,1,24939425,721,17.95,0.66,12,0.08,161.00,4375.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.64,Y,002140,1000,249 억,,1308216,N,N,115,N,00,N
+20250502,090125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,0,3,0.00,646240,224,0.21,2885,2885,2885,3750,2020,2885,2885.00,5.25,0,-3,2955,2920,2900,2865,2845,2910,2855,249,865,1000,1840,5,1,24939425,720,17.92,0.66,12,0.00,161.00,4375.00,3800,20241016,-24.08,2330,20240909,23.82,3280,-12.04,20250311,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.64,Y,002140,1000,249 억,,1308216,N,N,115,N,00,N

002150/price/prices-20250501.csv

@@ -0,0 +1,9 @@
+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
+20250502,160126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6580,50,2,0.77,84564070,12873,96.47,6530,6600,6520,8480,4580,6530,6569.10,1.01,0,5548,6650,6590,6550,6490,6450,6570,6470,169,1950,500,4960,10,1,33720000,2219,-42.18,0.86,12,0.04,-156.00,7665.00,8950,20240528,-26.48,6150,20250409,6.99,7010,-6.13,20250219,6150,6.99,20250409,8950,-26.48,20240528,6150,6.99,20250409,1.14,Y,002150,500,168 억,,339986,N,N,144,N,00,N
+20250502,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6580,50,2,0.77,81913270,12470,93.45,6530,6600,6520,8480,4580,6530,6568.83,1.01,0,5401,6650,6590,6550,6490,6450,6570,6470,169,1950,500,4960,10,1,33720000,2219,-42.18,0.86,12,0.04,-156.00,7665.00,8950,20240528,-26.48,6150,20250409,6.99,7010,-6.13,20250219,6150,6.99,20250409,8950,-26.48,20240528,6150,6.99,20250409,1.14,Y,002150,500,168 억,,339986,N,N,26,N,00,N
+20250502,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6580,50,2,0.77,76312540,11618,87.07,6530,6600,6520,8480,4580,6530,6568.47,1.01,0,5138,6650,6590,6550,6490,6450,6570,6470,169,1950,500,4960,10,1,33720000,2219,-42.18,0.86,12,0.03,-156.00,7665.00,8950,20240528,-26.48,6150,20250409,6.99,7010,-6.13,20250219,6150,6.99,20250409,8950,-26.48,20240528,6150,6.99,20250409,1.14,Y,002150,500,168 억,,339986,N,N,26,N,00,N
+20250502,130126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6590,60,2,0.92,66678395,10154,76.09,6530,6600,6520,8480,4580,6530,6566.71,1.01,0,4433,6650,6590,6550,6490,6450,6570,6470,169,1950,500,4960,10,1,33720000,2222,-42.24,0.86,12,0.03,-156.00,7665.00,8950,20240528,-26.37,6150,20250409,7.15,7010,-5.99,20250219,6150,7.15,20250409,8950,-26.37,20240528,6150,7.15,20250409,1.14,Y,002150,500,168 억,,339986,N,N,26,N,00,N
+20250502,120126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6560,30,2,0.46,50167280,7646,57.30,6530,6600,6520,8480,4580,6530,6561.25,1.01,0,2194,6650,6590,6550,6490,6450,6570,6470,169,1950,500,4960,10,1,33720000,2212,-42.05,0.86,12,0.02,-156.00,7665.00,8950,20240528,-26.70,6150,20250409,6.67,7010,-6.42,20250219,6150,6.67,20250409,8950,-26.70,20240528,6150,6.67,20250409,1.14,Y,002150,500,168 억,,339986,N,N,26,N,00,N
+20250502,110126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6580,50,2,0.77,30986830,4732,35.46,6530,6580,6520,8480,4580,6530,6548.36,1.01,0,1077,6650,6590,6550,6490,6450,6570,6470,169,1950,500,4960,10,1,33720000,2219,-42.18,0.86,12,0.01,-156.00,7665.00,8950,20240528,-26.48,6150,20250409,6.99,7010,-6.13,20250219,6150,6.99,20250409,8950,-26.48,20240528,6150,6.99,20250409,1.14,Y,002150,500,168 억,,339986,N,N,26,N,00,N
+20250502,100126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6560,30,2,0.46,20565690,3146,23.58,6530,6580,6520,8480,4580,6530,6537.09,1.01,0,957,6650,6590,6550,6490,6450,6570,6470,169,1950,500,4960,10,1,33720000,2212,-42.05,0.86,12,0.01,-156.00,7665.00,8950,20240528,-26.70,6150,20250409,6.67,7010,-6.42,20250219,6150,6.67,20250409,8950,-26.70,20240528,6150,6.67,20250409,1.14,Y,002150,500,168 억,,339986,N,N,26,N,00,N
+20250502,090126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6530,0,3,0.00,52240,8,0.06,6530,6530,6530,8480,4580,6530,6530.00,1.01,0,0,6650,6590,6550,6490,6450,6570,6470,169,1950,500,4960,10,1,33720000,2202,-41.86,0.85,12,0.00,-156.00,7665.00,8950,20240528,-27.04,6150,20250409,6.18,7010,-6.85,20250219,6150,6.18,20250409,8950,-27.04,20240528,6150,6.18,20250409,1.14,Y,002150,500,168 억,,339986,N,N,26,N,00,N