Update 2024-12-02 2959 top30,price

000020/price/prices-20241201.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
+20241202,160101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6430,-180,5,-2.72,495122140,76425,183.07,6620,6620,6410,8590,4630,6610,6478.54,3.25,0,-8719,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1796,6.55,0.48,12,0.27,982.00,13370.00,10760,20240105,-40.24,6350,20241115,1.26,10760,-40.24,20240105,6350,1.26,20241115,10760,-40.24,20240105,6350,1.26,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
+20241202,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6430,-180,5,-2.72,456383220,70397,168.63,6620,6620,6420,8590,4630,6610,6482.99,3.25,0,-6335,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1796,6.55,0.48,12,0.25,982.00,13370.00,10760,20240105,-40.24,6350,20241115,1.26,10760,-40.24,20240105,6350,1.26,20241115,10760,-40.24,20240105,6350,1.26,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
+20241202,140100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,-160,5,-2.42,385632920,59411,142.32,6620,6620,6430,8590,4630,6610,6490.93,3.25,0,-5215,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1802,6.57,0.48,12,0.21,982.00,13370.00,10760,20240105,-40.06,6350,20241115,1.57,10760,-40.06,20240105,6350,1.57,20241115,10760,-40.06,20240105,6350,1.57,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
+20241202,130101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,-160,5,-2.42,298435250,45876,109.89,6620,6620,6440,8590,4630,6610,6505.26,3.25,0,-7061,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1802,6.57,0.48,12,0.16,982.00,13370.00,10760,20240105,-40.06,6350,20241115,1.57,10760,-40.06,20240105,6350,1.57,20241115,10760,-40.06,20240105,6350,1.57,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
+20241202,120101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6460,-150,5,-2.27,269121830,41330,99.00,6620,6620,6450,8590,4630,6610,6511.54,3.25,0,-6925,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1804,6.58,0.48,12,0.15,982.00,13370.00,10760,20240105,-39.96,6350,20241115,1.73,10760,-39.96,20240105,6350,1.73,20241115,10760,-39.96,20240105,6350,1.73,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
+20241202,110101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6500,-110,5,-1.66,187467680,28723,68.80,6620,6620,6490,8590,4630,6610,6526.74,3.25,0,-4180,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1816,6.62,0.49,12,0.10,982.00,13370.00,10760,20240105,-39.59,6350,20241115,2.36,10760,-39.59,20240105,6350,2.36,20241115,10760,-39.59,20240105,6350,2.36,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
+20241202,100100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6530,-80,5,-1.21,144267710,22086,52.91,6620,6620,6490,8590,4630,6610,6532.09,3.25,0,-998,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1824,6.65,0.49,12,0.08,982.00,13370.00,10760,20240105,-39.31,6350,20241115,2.83,10760,-39.31,20240105,6350,2.83,20241115,10760,-39.31,20240105,6350,2.83,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
+20241202,090101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6620,10,2,0.15,741440,112,0.27,6620,6620,6620,8590,4630,6610,6620.00,3.25,0,0,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1849,6.74,0.50,12,0.00,982.00,13370.00,10760,20240105,-38.48,6350,20241115,4.25,10760,-38.48,20240105,6350,4.25,20241115,10760,-38.48,20240105,6350,4.25,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N

000040/price/prices-20241201.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
+20241202,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,437,-8,5,-1.80,75708079,172152,114.30,447,449,434,578,312,445,439.77,41.75,0,-27124,473,459,450,436,427,454,431,301,133,500,260,1,1,60132868,263,-0.94,0.72,12,0.29,-467.00,604.00,1774,20240222,-75.37,434,20241202,0.69,1774,-75.37,20240222,434,0.69,20241202,1861,-76.52,20240318,310,40.97,20240201,0.16,N,000040,500,300 억,,25108093,N,N,0,N,00,N
+20241202,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,437,-8,5,-1.80,67154564,152506,101.26,447,449,434,578,312,445,440.34,41.75,0,-25871,473,459,450,436,427,454,431,301,133,500,260,1,1,60132868,263,-0.94,0.72,12,0.25,-467.00,604.00,1774,20240222,-75.37,434,20241202,0.69,1774,-75.37,20240222,434,0.69,20241202,1861,-76.52,20240318,310,40.97,20240201,0.16,N,000040,500,300 억,,25108093,N,N,0,N,00,N
+20241202,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,437,-8,5,-1.80,57846239,131193,87.11,447,449,434,578,312,445,440.92,41.75,0,-25454,473,459,450,436,427,454,431,301,133,500,260,1,1,60132868,263,-0.94,0.72,12,0.22,-467.00,604.00,1774,20240222,-75.37,434,20241202,0.69,1774,-75.37,20240222,434,0.69,20241202,1861,-76.52,20240318,310,40.97,20240201,0.16,N,000040,500,300 억,,25108093,N,N,0,N,00,N
+20241202,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,436,-9,5,-2.02,44387965,100362,66.64,447,449,436,578,312,445,442.28,41.75,0,-25039,473,459,450,436,427,454,431,301,133,500,260,1,1,60132868,262,-0.93,0.72,12,0.17,-467.00,604.00,1774,20240222,-75.42,436,20241202,0.00,1774,-75.42,20240222,436,0.00,20241202,1861,-76.57,20240318,310,40.65,20240201,0.16,N,000040,500,300 억,,25108093,N,N,0,N,00,N
+20241202,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,442,-3,5,-0.67,32521150,73318,48.68,447,449,439,578,312,445,443.56,41.75,0,-10481,473,459,450,436,427,454,431,301,133,500,260,1,1,60132868,266,-0.95,0.73,12,0.12,-467.00,604.00,1774,20240222,-75.08,439,20241202,0.68,1774,-75.08,20240222,439,0.68,20241202,1861,-76.25,20240318,310,42.58,20240201,0.16,N,000040,500,300 억,,25108093,N,N,0,N,00,N
+20241202,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,442,-3,5,-0.67,26194162,58951,39.14,447,449,439,578,312,445,444.34,41.75,0,-8785,473,459,450,436,427,454,431,301,133,500,260,1,1,60132868,266,-0.95,0.73,12,0.10,-467.00,604.00,1774,20240222,-75.08,439,20241202,0.68,1774,-75.08,20240222,439,0.68,20241202,1861,-76.25,20240318,310,42.58,20240201,0.16,N,000040,500,300 억,,25108093,N,N,0,N,00,N
+20241202,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,448,3,2,0.67,12208090,27319,18.14,447,449,444,578,312,445,446.87,41.75,0,-3233,473,459,450,436,427,454,431,301,133,500,260,1,1,60132868,269,-0.96,0.74,12,0.05,-467.00,604.00,1774,20240222,-74.75,441,20241115,1.59,1774,-74.75,20240222,441,1.59,20241115,1861,-75.93,20240318,310,44.52,20240201,0.16,N,000040,500,300 억,,25108093,N,N,0,N,00,N
+20241202,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,448,3,2,0.67,577157,1291,0.86,447,448,447,578,312,445,447.06,41.75,0,0,473,459,450,436,427,454,431,301,133,500,260,1,1,60132868,269,-0.96,0.74,12,0.00,-467.00,604.00,1774,20240222,-74.75,441,20241115,1.59,1774,-74.75,20240222,441,1.59,20241115,1861,-75.93,20240318,310,44.52,20240201,0.16,N,000040,500,300 억,,25108093,N,N,0,N,00,N

000050/price/prices-20241201.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
+20241202,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6120,40,2,0.66,3583520,588,17.47,6150,6150,6030,7900,4260,6080,6094.42,0.76,0,-33,6300,6190,6060,5950,5820,6245,6005,137,1820,500,4130,10,1,27415270,1678,-12.46,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.75,5680,20241112,7.75,9380,-34.75,20240205,5680,7.75,20241112,9380,-34.75,20231215,5680,7.75,20241112,0.11,N,000050,500,137 억,,209156,N,N,0,N,00,N
+20241202,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6090,10,2,0.16,2678430,440,13.07,6150,6150,6030,7900,4260,6080,6087.34,0.76,0,-37,6300,6190,6060,5950,5820,6245,6005,137,1820,500,4130,10,1,27415270,1670,-12.40,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.07,5680,20241112,7.22,9380,-35.07,20240205,5680,7.22,20241112,9380,-35.07,20231215,5680,7.22,20241112,0.11,N,000050,500,137 억,,209156,N,N,0,N,00,N
+20241202,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6090,10,2,0.16,2647970,435,12.92,6150,6150,6030,7900,4260,6080,6087.29,0.76,0,-35,6300,6190,6060,5950,5820,6245,6005,137,1820,500,4130,10,1,27415270,1670,-12.40,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.07,5680,20241112,7.22,9380,-35.07,20240205,5680,7.22,20241112,9380,-35.07,20231215,5680,7.22,20241112,0.11,N,000050,500,137 억,,209156,N,N,0,N,00,N
+20241202,130101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6090,10,2,0.16,2574890,423,12.57,6150,6150,6030,7900,4260,6080,6087.21,0.76,0,-39,6300,6190,6060,5950,5820,6245,6005,137,1820,500,4130,10,1,27415270,1670,-12.40,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.07,5680,20241112,7.22,9380,-35.07,20240205,5680,7.22,20241112,9380,-35.07,20231215,5680,7.22,20241112,0.11,N,000050,500,137 억,,209156,N,N,0,N,00,N
+20241202,120102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6040,-40,5,-0.66,1696040,279,8.29,6150,6150,6030,7900,4260,6080,6079.00,0.76,0,-39,6300,6190,6060,5950,5820,6245,6005,137,1820,500,4130,10,1,27415270,1656,-12.30,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.61,5680,20241112,6.34,9380,-35.61,20240205,5680,6.34,20241112,9380,-35.61,20231215,5680,6.34,20241112,0.11,N,000050,500,137 억,,209156,N,N,0,N,00,N
+20241202,110101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6030,-50,5,-0.82,1611580,265,7.87,6150,6150,6030,7900,4260,6080,6081.43,0.76,0,-29,6300,6190,6060,5950,5820,6245,6005,137,1820,500,4130,10,1,27415270,1653,-12.28,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.71,5680,20241112,6.16,9380,-35.71,20240205,5680,6.16,20241112,9380,-35.71,20231215,5680,6.16,20241112,0.11,N,000050,500,137 억,,209156,N,N,0,N,00,N
+20241202,100101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,-10,5,-0.16,740580,122,3.62,6150,6150,6050,7900,4260,6080,6070.33,0.76,0,0,6300,6190,6060,5950,5820,6245,6005,137,1820,500,4130,10,1,27415270,1664,-12.36,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,209156,N,N,0,N,00,N
+20241202,090101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6150,70,2,1.15,24600,4,0.12,6150,6150,6150,7900,4260,6080,6150.00,0.76,0,0,6300,6190,6060,5950,5820,6245,6005,137,1820,500,4130,10,1,27415270,1686,-12.53,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.43,5680,20241112,8.27,9380,-34.43,20240205,5680,8.27,20241112,9380,-34.43,20231215,5680,8.27,20241112,0.11,N,000050,500,137 억,,209156,N,N,0,N,00,N

000070/price/prices-20241201.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
+20241202,160102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,-400,5,-0.59,691055800,10195,226.91,68100,68500,67300,88500,47700,68100,67783.81,8.44,0,-2539,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5798,3.48,0.30,12,0.12,19436.00,225809.00,87900,20240923,-22.98,63000,20240129,7.46,87900,-22.98,20240923,63000,7.46,20240129,87900,-22.98,20240923,63000,7.46,20240129,0.37,N,000070,5000,428 억,,722791,N,N,1,N,00,N
+20241202,150101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,-400,5,-0.59,625953300,9231,205.45,68100,68500,67300,88500,47700,68100,67809.91,8.44,0,-2486,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5798,3.48,0.30,12,0.11,19436.00,225809.00,87900,20240923,-22.98,63000,20240129,7.46,87900,-22.98,20240923,63000,7.46,20240129,87900,-22.98,20240923,63000,7.46,20240129,0.37,N,000070,5000,428 억,,722791,N,N,0,N,00,N
+20241202,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67600,-500,5,-0.73,542966900,8007,178.21,68100,68500,67300,88500,47700,68100,67811.53,8.44,0,-2133,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5789,3.48,0.30,12,0.09,19436.00,225809.00,87900,20240923,-23.09,63000,20240129,7.30,87900,-23.09,20240923,63000,7.30,20240129,87900,-23.09,20240923,63000,7.30,20240129,0.37,N,000070,5000,428 억,,722791,N,N,0,N,00,N
+20241202,130101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67300,-800,5,-1.17,491124400,7238,161.10,68100,68500,67300,88500,47700,68100,67853.61,8.44,0,-1990,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5764,3.46,0.30,12,0.08,19436.00,225809.00,87900,20240923,-23.44,63000,20240129,6.83,87900,-23.44,20240923,63000,6.83,20240129,87900,-23.44,20240923,63000,6.83,20240129,0.37,N,000070,5000,428 억,,722791,N,N,0,N,00,N
+20241202,120102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67800,-300,5,-0.44,386132300,5683,126.49,68100,68500,67700,88500,47700,68100,67945.15,8.44,0,-1300,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5807,3.49,0.30,12,0.07,19436.00,225809.00,87900,20240923,-22.87,63000,20240129,7.62,87900,-22.87,20240923,63000,7.62,20240129,87900,-22.87,20240923,63000,7.62,20240129,0.37,N,000070,5000,428 억,,722791,N,N,0,N,00,N
+20241202,110101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67800,-300,5,-0.44,363692500,5352,119.12,68100,68500,67700,88500,47700,68100,67954.50,8.44,0,-1111,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5807,3.49,0.30,12,0.06,19436.00,225809.00,87900,20240923,-22.87,63000,20240129,7.62,87900,-22.87,20240923,63000,7.62,20240129,87900,-22.87,20240923,63000,7.62,20240129,0.37,N,000070,5000,428 억,,722791,N,N,0,N,00,N
+20241202,100101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67900,-200,5,-0.29,208804200,3070,68.33,68100,68500,67900,88500,47700,68100,68014.40,8.44,0,-929,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5815,3.49,0.30,12,0.04,19436.00,225809.00,87900,20240923,-22.75,63000,20240129,7.78,87900,-22.75,20240923,63000,7.78,20240129,87900,-22.75,20240923,63000,7.78,20240129,0.37,N,000070,5000,428 억,,722791,N,N,0,N,00,N
+20241202,090101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68500,400,2,0.59,1021900,15,0.33,68100,68500,68100,88500,47700,68100,68126.67,8.44,0,-3,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5867,3.52,0.30,12,0.00,19436.00,225809.00,87900,20240923,-22.07,63000,20240129,8.73,87900,-22.07,20240923,63000,8.73,20240129,87900,-22.07,20240923,63000,8.73,20240129,0.37,N,000070,5000,428 억,,722791,N,N,0,N,00,N

000080/price/prices-20241201.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
+20241202,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20700,-200,5,-0.96,3044560400,146497,122.43,20950,21100,20600,27150,14650,20900,20782.44,9.41,0,5186,21366,21132,20916,20682,20466,21025,20575,3632,6250,5000,16300,50,1,70133611,14518,41.40,1.26,12,0.21,500.00,16444.00,23500,20231213,-11.91,19100,20240805,8.38,22750,-9.01,20240202,19100,8.38,20240805,23500,-11.91,20231213,19100,8.38,20240805,1.21,N,000080,5000,3631 억,,6601371,N,N,39,N,00,N
+20241202,150101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20800,-100,5,-0.48,2797563400,134571,112.46,20950,21100,20600,27150,14650,20900,20788.74,9.41,0,2222,21366,21132,20916,20682,20466,21025,20575,3632,6250,5000,16300,50,1,70133611,14588,41.60,1.26,12,0.19,500.00,16444.00,23500,20231213,-11.49,19100,20240805,8.90,22750,-8.57,20240202,19100,8.90,20240805,23500,-11.49,20231213,19100,8.90,20240805,1.21,N,000080,5000,3631 억,,6601371,N,N,1,N,00,N
+20241202,140101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20800,-100,5,-0.48,2365789500,113742,95.05,20950,21100,20600,27150,14650,20900,20799.60,9.41,0,552,21366,21132,20916,20682,20466,21025,20575,3632,6250,5000,16300,50,1,70133611,14588,41.60,1.26,12,0.16,500.00,16444.00,23500,20231213,-11.49,19100,20240805,8.90,22750,-8.57,20240202,19100,8.90,20240805,23500,-11.49,20231213,19100,8.90,20240805,1.21,N,000080,5000,3631 억,,6601371,N,N,1,N,00,N
+20241202,130102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20750,-150,5,-0.72,2023772450,97270,81.29,20950,21100,20600,27150,14650,20900,20805.71,9.41,0,-4544,21366,21132,20916,20682,20466,21025,20575,3632,6250,5000,16300,50,1,70133611,14553,41.50,1.26,12,0.14,500.00,16444.00,23500,20231213,-11.70,19100,20240805,8.64,22750,-8.79,20240202,19100,8.64,20240805,23500,-11.70,20231213,19100,8.64,20240805,1.21,N,000080,5000,3631 억,,6601371,N,N,1,N,00,N
+20241202,120102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20750,-150,5,-0.72,1351714350,64785,54.14,20950,21100,20700,27150,14650,20900,20864.61,9.41,0,-4624,21366,21132,20916,20682,20466,21025,20575,3632,6250,5000,16300,50,1,70133611,14553,41.50,1.26,12,0.09,500.00,16444.00,23500,20231213,-11.70,19100,20240805,8.64,22750,-8.79,20240202,19100,8.64,20240805,23500,-11.70,20231213,19100,8.64,20240805,1.21,N,000080,5000,3631 억,,6601371,N,N,1,N,00,N
+20241202,110102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20750,-150,5,-0.72,1114001050,53331,44.57,20950,21100,20750,27150,14650,20900,20888.43,9.41,0,-4822,21366,21132,20916,20682,20466,21025,20575,3632,6250,5000,16300,50,1,70133611,14553,41.50,1.26,12,0.08,500.00,16444.00,23500,20231213,-11.70,19100,20240805,8.64,22750,-8.79,20240202,19100,8.64,20240805,23500,-11.70,20231213,19100,8.64,20240805,1.21,N,000080,5000,3631 억,,6601371,N,N,1,N,00,N
+20241202,100101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20850,-50,5,-0.24,687467750,32807,27.42,20950,21100,20800,27150,14650,20900,20954.93,9.41,0,-4922,21366,21132,20916,20682,20466,21025,20575,3632,6250,5000,16300,50,1,70133611,14623,41.70,1.27,12,0.05,500.00,16444.00,23500,20231213,-11.28,19100,20240805,9.16,22750,-8.35,20240202,19100,9.16,20240805,23500,-11.28,20231213,19100,9.16,20240805,1.21,N,000080,5000,3631 억,,6601371,N,N,1,N,00,N
+20241202,090102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,21000,100,2,0.48,44310050,2114,1.77,20950,21000,20950,27150,14650,20900,20960.60,9.41,0,747,21366,21132,20916,20682,20466,21025,20575,3632,6250,5000,16300,50,1,70133611,14728,42.00,1.28,12,0.00,500.00,16444.00,23500,20231213,-10.64,19100,20240805,9.95,22750,-7.69,20240202,19100,9.95,20240805,23500,-10.64,20231213,19100,9.95,20240805,1.21,N,000080,5000,3631 억,,6601371,N,N,1,N,00,N

000100/price/prices-20241201.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
+20241202,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117700,2300,2,1.99,122310166400,1041210,106.53,116500,119500,115400,150000,80800,115400,117469.22,20.72,0,40539,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,94406,70.39,4.22,12,1.30,1672.00,27867.00,166900,20241015,-29.48,57424,20231204,104.97,166900,-29.48,20241015,57500,104.70,20240201,166900,-29.48,20241015,57500,104.70,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,559,N,00,N
+20241202,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117800,2400,2,2.08,109779044500,934732,95.63,116500,119500,115400,150000,80800,115400,117444.77,20.72,0,28518,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,94486,70.45,4.23,12,1.17,1672.00,27867.00,166900,20241015,-29.42,57424,20231204,105.14,166900,-29.42,20241015,57500,104.87,20240201,166900,-29.42,20241015,57500,104.87,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,N,00,N
+20241202,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117500,2100,2,1.82,99585190400,848245,86.79,116500,119500,115400,150000,80800,115400,117401.84,20.72,0,23493,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,94246,70.28,4.22,12,1.06,1672.00,27867.00,166900,20241015,-29.60,57424,20231204,104.62,166900,-29.60,20241015,57500,104.35,20240201,166900,-29.60,20241015,57500,104.35,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,N,00,N
+20241202,130102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116800,1400,2,1.21,88426728100,753361,77.08,116500,119500,115400,150000,80800,115400,117376.74,20.72,0,8525,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,93684,69.86,4.19,12,0.94,1672.00,27867.00,166900,20241015,-30.02,57424,20231204,103.40,166900,-30.02,20241015,57500,103.13,20240201,166900,-30.02,20241015,57500,103.13,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,N,00,N
+20241202,120103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117300,1900,2,1.65,82092324300,699278,71.54,116500,119500,115400,150000,80800,115400,117396.31,20.72,0,8022,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,94085,70.16,4.21,12,0.87,1672.00,27867.00,166900,20241015,-29.72,57424,20231204,104.27,166900,-29.72,20241015,57500,104.00,20240201,166900,-29.72,20241015,57500,104.00,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,N,00,N
+20241202,110102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117600,2200,2,1.91,74664042700,635804,65.05,116500,119500,115400,150000,80800,115400,117433.02,20.72,0,13787,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,94326,70.33,4.22,12,0.79,1672.00,27867.00,166900,20241015,-29.54,57424,20231204,104.79,166900,-29.54,20241015,57500,104.52,20240201,166900,-29.54,20241015,57500,104.52,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,N,00,N
+20241202,100102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116100,700,2,0.61,61110040200,519425,53.14,116500,119500,115600,150000,80800,115400,117650.13,20.72,0,34532,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,93123,69.44,4.17,12,0.65,1672.00,27867.00,166900,20241015,-30.44,57424,20231204,102.18,166900,-30.44,20241015,57500,101.91,20240201,166900,-30.44,20241015,57500,101.91,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,N,00,N
+20241202,090102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116700,1300,2,1.13,2938969000,25225,2.58,116500,116800,116300,150000,80800,115400,116517.61,20.72,0,-740,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,93604,69.80,4.19,12,0.03,1672.00,27867.00,166900,20241015,-30.08,57424,20231204,103.23,166900,-30.08,20241015,57500,102.96,20240201,166900,-30.08,20241015,57500,102.96,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,N,00,N

000120/price/prices-20241201.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
+20241202,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82000,100,2,0.12,3434978700,41620,121.24,82700,83500,81800,106400,57400,81900,82533.21,14.13,0,-3157,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18706,8.32,0.48,12,0.18,9854.00,170304.00,148600,20240202,-44.82,76800,20241115,6.77,148600,-44.82,20240202,76800,6.77,20241115,148600,-44.82,20240202,76800,6.77,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,9,N,00,N
+20241202,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82700,800,2,0.98,3032294600,36720,106.96,82700,83500,81800,106400,57400,81900,82580.33,14.13,0,-3713,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18866,8.39,0.49,12,0.16,9854.00,170304.00,148600,20240202,-44.35,76800,20241115,7.68,148600,-44.35,20240202,76800,7.68,20241115,148600,-44.35,20240202,76800,7.68,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,N,00,N
+20241202,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82800,900,2,1.10,2398153500,29041,84.60,82700,83500,81800,106400,57400,81900,82580.10,14.13,0,-2368,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18889,8.40,0.49,12,0.13,9854.00,170304.00,148600,20240202,-44.28,76800,20241115,7.81,148600,-44.28,20240202,76800,7.81,20241115,148600,-44.28,20240202,76800,7.81,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,N,00,N
+20241202,130102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82100,200,2,0.24,1792252800,21707,63.23,82700,83500,81800,106400,57400,81900,82568.15,14.13,0,-1165,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18729,8.33,0.48,12,0.10,9854.00,170304.00,148600,20240202,-44.75,76800,20241115,6.90,148600,-44.75,20240202,76800,6.90,20241115,148600,-44.75,20240202,76800,6.90,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,N,00,N
+20241202,120103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82200,300,2,0.37,1473206900,17819,51.91,82700,83500,82000,106400,57400,81900,82679.73,14.13,0,-435,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18752,8.34,0.48,12,0.08,9854.00,170304.00,148600,20240202,-44.68,76800,20241115,7.03,148600,-44.68,20240202,76800,7.03,20241115,148600,-44.68,20240202,76800,7.03,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,N,00,N
+20241202,110102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82500,600,2,0.73,1233147100,14903,43.41,82700,83500,82000,106400,57400,81900,82749.51,14.13,0,451,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18820,8.37,0.48,12,0.07,9854.00,170304.00,148600,20240202,-44.48,76800,20241115,7.42,148600,-44.48,20240202,76800,7.42,20241115,148600,-44.48,20240202,76800,7.42,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,N,00,N
+20241202,100102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,83100,1200,2,1.47,823534200,9932,28.93,82700,83500,82100,106400,57400,81900,82925.62,14.13,0,1193,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18957,8.43,0.49,12,0.04,9854.00,170304.00,148600,20240202,-44.08,76800,20241115,8.20,148600,-44.08,20240202,76800,8.20,20241115,148600,-44.08,20240202,76800,8.20,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,N,00,N
+20241202,090102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82700,800,2,0.98,43595300,528,1.54,82700,82700,82100,106400,57400,81900,82687.70,14.13,0,51,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18866,8.39,0.49,12,0.00,9854.00,170304.00,148600,20240202,-44.35,76800,20241115,7.68,148600,-44.35,20240202,76800,7.68,20241115,148600,-44.35,20240202,76800,7.68,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,N,00,N

000140/price/prices-20241201.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
+20241202,160103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9570,-80,5,-0.83,178039180,18522,231.76,9730,9730,9530,12540,6760,9650,9612.28,7.14,0,-214,9770,9710,9660,9600,9550,9685,9575,1160,2890,5000,7140,10,1,23206765,2221,251.84,0.36,12,0.08,38.00,26682.00,10210,20241028,-6.27,8320,20240129,15.02,10210,-6.27,20241028,8320,15.02,20240129,10210,-6.27,20241028,8320,15.02,20240129,0.06,N,000140,5000,1160 억,,1656061,N,N,0,N,00,N
+20241202,150102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9620,-30,5,-0.31,123590540,12837,160.62,9730,9730,9590,12540,6760,9650,9627.66,7.14,0,-697,9770,9710,9660,9600,9550,9685,9575,1160,2890,5000,7140,10,1,23206765,2232,253.16,0.36,12,0.06,38.00,26682.00,10210,20241028,-5.78,8320,20240129,15.62,10210,-5.78,20241028,8320,15.62,20240129,10210,-5.78,20241028,8320,15.62,20240129,0.06,N,000140,5000,1160 억,,1656061,N,N,0,N,00,N
+20241202,140102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9630,-20,5,-0.21,119557410,12417,155.37,9730,9730,9590,12540,6760,9650,9628.50,7.14,0,-709,9770,9710,9660,9600,9550,9685,9575,1160,2890,5000,7140,10,1,23206765,2235,253.42,0.36,12,0.05,38.00,26682.00,10210,20241028,-5.68,8320,20240129,15.75,10210,-5.68,20241028,8320,15.75,20240129,10210,-5.68,20241028,8320,15.75,20240129,0.06,N,000140,5000,1160 억,,1656061,N,N,0,N,00,N
+20241202,130103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9610,-40,5,-0.41,107678630,11182,139.91,9730,9730,9590,12540,6760,9650,9629.61,7.14,0,-715,9770,9710,9660,9600,9550,9685,9575,1160,2890,5000,7140,10,1,23206765,2230,252.89,0.36,12,0.05,38.00,26682.00,10210,20241028,-5.88,8320,20240129,15.50,10210,-5.88,20241028,8320,15.50,20240129,10210,-5.88,20241028,8320,15.50,20240129,0.06,N,000140,5000,1160 억,,1656061,N,N,0,N,00,N
+20241202,120103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9630,-20,5,-0.21,66456200,6893,86.25,9730,9730,9620,12540,6760,9650,9641.10,7.14,0,-706,9770,9710,9660,9600,9550,9685,9575,1160,2890,5000,7140,10,1,23206765,2235,253.42,0.36,12,0.03,38.00,26682.00,10210,20241028,-5.68,8320,20240129,15.75,10210,-5.68,20241028,8320,15.75,20240129,10210,-5.68,20241028,8320,15.75,20240129,0.06,N,000140,5000,1160 억,,1656061,N,N,0,N,00,N
+20241202,110102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9640,-10,5,-0.10,58516180,6069,75.94,9730,9730,9620,12540,6760,9650,9641.80,7.14,0,-728,9770,9710,9660,9600,9550,9685,9575,1160,2890,5000,7140,10,1,23206765,2237,253.68,0.36,12,0.03,38.00,26682.00,10210,20241028,-5.58,8320,20240129,15.87,10210,-5.58,20241028,8320,15.87,20240129,10210,-5.58,20241028,8320,15.87,20240129,0.06,N,000140,5000,1160 억,,1656061,N,N,0,N,00,N
+20241202,100102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9650,0,3,0.00,17523780,1817,22.74,9730,9730,9620,12540,6760,9650,9644.30,7.14,0,-548,9770,9710,9660,9600,9550,9685,9575,1160,2890,5000,7140,10,1,23206765,2239,253.95,0.36,12,0.01,38.00,26682.00,10210,20241028,-5.48,8320,20240129,15.99,10210,-5.48,20241028,8320,15.99,20240129,10210,-5.48,20241028,8320,15.99,20240129,0.06,N,000140,5000,1160 억,,1656061,N,N,0,N,00,N
+20241202,090102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9730,80,2,0.83,1604330,165,2.06,9730,9730,9730,12540,6760,9650,9730.00,7.14,0,12,9770,9710,9660,9600,9550,9685,9575,1160,2890,5000,7140,10,1,23206765,2258,256.05,0.36,12,0.00,38.00,26682.00,10210,20241028,-4.70,8320,20240129,16.95,10210,-4.70,20241028,8320,16.95,20240129,10210,-4.70,20241028,8320,16.95,20240129,0.06,N,000140,5000,1160 억,,1656061,N,N,0,N,00,N

000150/price/prices-20241201.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
+20241202,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,194900,1900,2,0.98,17216213300,88648,69.66,196000,198300,190200,250500,135100,193000,194208.46,17.62,0,-10396,199466,196232,192066,188832,184666,197850,190450,993,57500,5000,135100,100,1,16523835,32205,-10.75,2.31,12,0.54,-18133.00,84487.00,263500,20240712,-26.03,78300,20240119,148.91,263500,-26.03,20240712,78300,148.91,20240119,263500,-26.03,20240712,78300,148.91,20240119,0.97,N,000150,5000,992 억,,2911785,N,N,34,N,00,N
+20241202,150102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,193100,100,2,0.05,15407087800,79352,62.35,196000,198300,190200,250500,135100,193000,194161.30,17.62,0,-8035,199466,196232,192066,188832,184666,197850,190450,993,57500,5000,135100,100,1,16523835,31908,-10.65,2.29,12,0.48,-18133.00,84487.00,263500,20240712,-26.72,78300,20240119,146.62,263500,-26.72,20240712,78300,146.62,20240119,263500,-26.72,20240712,78300,146.62,20240119,0.97,N,000150,5000,992 억,,2911785,N,N,319,N,00,N
+20241202,140102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,193500,500,2,0.26,13206026800,67964,53.41,196000,198300,190200,250500,135100,193000,194309.15,17.62,0,-7066,199466,196232,192066,188832,184666,197850,190450,993,57500,5000,135100,100,1,16523835,31974,-10.67,2.29,12,0.41,-18133.00,84487.00,263500,20240712,-26.57,78300,20240119,147.13,263500,-26.57,20240712,78300,147.13,20240119,263500,-26.57,20240712,78300,147.13,20240119,0.97,N,000150,5000,992 억,,2911785,N,N,319,N,00,N
+20241202,130103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,191900,-1100,5,-0.57,10779717100,55383,43.52,196000,198300,190200,250500,135100,193000,194639.46,17.62,0,-8100,199466,196232,192066,188832,184666,197850,190450,993,57500,5000,135100,100,1,16523835,31709,-10.58,2.27,12,0.34,-18133.00,84487.00,263500,20240712,-27.17,78300,20240119,145.08,263500,-27.17,20240712,78300,145.08,20240119,263500,-27.17,20240712,78300,145.08,20240119,0.97,N,000150,5000,992 억,,2911785,N,N,319,N,00,N
+20241202,120103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,192000,-1000,5,-0.52,9664691600,49581,38.96,196000,198300,190200,250500,135100,193000,194927.32,17.62,0,-9190,199466,196232,192066,188832,184666,197850,190450,993,57500,5000,135100,100,1,16523835,31726,-10.59,2.27,12,0.30,-18133.00,84487.00,263500,20240712,-27.13,78300,20240119,145.21,263500,-27.13,20240712,78300,145.21,20240119,263500,-27.13,20240712,78300,145.21,20240119,0.97,N,000150,5000,992 억,,2911785,N,N,319,N,00,N
+20241202,110103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,194600,1600,2,0.83,6969516300,35582,27.96,196000,198300,193000,250500,135100,193000,195871.97,17.62,0,-5998,199466,196232,192066,188832,184666,197850,190450,993,57500,5000,135100,100,1,16523835,32155,-10.73,2.30,12,0.22,-18133.00,84487.00,263500,20240712,-26.15,78300,20240119,148.53,263500,-26.15,20240712,78300,148.53,20240119,263500,-26.15,20240712,78300,148.53,20240119,0.97,N,000150,5000,992 억,,2911785,N,N,319,N,00,N
+20241202,100102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,197000,4000,2,2.07,4660476500,23791,18.69,196000,198300,193000,250500,135100,193000,195892.42,17.62,0,-2587,199466,196232,192066,188832,184666,197850,190450,993,57500,5000,135100,100,1,16523835,32552,-10.86,2.33,12,0.14,-18133.00,84487.00,263500,20240712,-25.24,78300,20240119,151.60,263500,-25.24,20240712,78300,151.60,20240119,263500,-25.24,20240712,78300,151.60,20240119,0.97,N,000150,5000,992 억,,2911785,N,N,319,N,00,N
+20241202,090102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,197600,4600,2,2.38,376773500,1916,1.51,196000,198300,196000,250500,135100,193000,196645.88,17.62,0,486,199466,196232,192066,188832,184666,197850,190450,993,57500,5000,135100,100,1,16523835,32651,-10.90,2.34,12,0.01,-18133.00,84487.00,263500,20240712,-25.01,78300,20240119,152.36,263500,-25.01,20240712,78300,152.36,20240119,263500,-25.01,20240712,78300,152.36,20240119,0.97,N,000150,5000,992 억,,2911785,N,N,319,N,00,N

000180/price/prices-20241201.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
+20241202,160103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1281,-36,5,-2.73,98282918,75844,367.66,1305,1317,1280,1712,922,1317,1295.86,1.45,0,-14268,1351,1334,1316,1299,1281,1325,1290,360,395,500,970,1,1,69751600,894,-3.73,0.15,12,0.11,-343.00,8433.00,2320,20240221,-44.78,1280,20241202,0.08,2320,-44.78,20240221,1280,0.08,20241202,2320,-44.78,20240221,1280,0.08,20241202,0.88,N,000180,500,360 억,,1012509,N,N,0,N,00,N
+20241202,150103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1285,-32,5,-2.43,96109047,74147,359.43,1305,1317,1280,1712,922,1317,1296.20,1.45,0,-14153,1351,1334,1316,1299,1281,1325,1290,360,395,500,970,1,1,69751600,896,-3.75,0.15,12,0.11,-343.00,8433.00,2320,20240221,-44.61,1280,20241202,0.39,2320,-44.61,20240221,1280,0.39,20241202,2320,-44.61,20240221,1280,0.39,20241202,0.88,N,000180,500,360 억,,1012509,N,N,0,N,00,N
+20241202,140103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1286,-31,5,-2.35,89620414,69095,334.94,1305,1317,1280,1712,922,1317,1297.06,1.45,0,-11381,1351,1334,1316,1299,1281,1325,1290,360,395,500,970,1,1,69751600,897,-3.75,0.15,12,0.10,-343.00,8433.00,2320,20240221,-44.57,1280,20241202,0.47,2320,-44.57,20240221,1280,0.47,20241202,2320,-44.57,20240221,1280,0.47,20241202,0.88,N,000180,500,360 억,,1012509,N,N,0,N,00,N
+20241202,130103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1287,-30,5,-2.28,79760130,61406,297.67,1305,1317,1285,1712,922,1317,1298.90,1.45,0,-10776,1351,1334,1316,1299,1281,1325,1290,360,395,500,970,1,1,69751600,898,-3.75,0.15,12,0.09,-343.00,8433.00,2320,20240221,-44.53,1285,20241202,0.16,2320,-44.53,20240221,1285,0.16,20241202,2320,-44.53,20240221,1285,0.16,20241202,0.88,N,000180,500,360 억,,1012509,N,N,0,N,00,N
+20241202,120104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1302,-15,5,-1.14,59222343,45507,220.60,1305,1317,1290,1712,922,1317,1301.39,1.45,0,-7164,1351,1334,1316,1299,1281,1325,1290,360,395,500,970,1,1,69751600,908,-3.80,0.15,12,0.07,-343.00,8433.00,2320,20240221,-43.88,1290,20241202,0.93,2320,-43.88,20240221,1290,0.93,20241202,2320,-43.88,20240221,1290,0.93,20241202,0.88,N,000180,500,360 억,,1012509,N,N,0,N,00,N
+20241202,110103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1299,-18,5,-1.37,58255668,44765,217.00,1305,1317,1290,1712,922,1317,1301.37,1.45,0,-6738,1351,1334,1316,1299,1281,1325,1290,360,395,500,970,1,1,69751600,906,-3.79,0.15,12,0.06,-343.00,8433.00,2320,20240221,-44.01,1290,20241202,0.70,2320,-44.01,20240221,1290,0.70,20241202,2320,-44.01,20240221,1290,0.70,20241202,0.88,N,000180,500,360 억,,1012509,N,N,0,N,00,N
+20241202,100103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1299,-18,5,-1.37,29482317,22670,109.89,1305,1317,1290,1712,922,1317,1300.50,1.45,0,323,1351,1334,1316,1299,1281,1325,1290,360,395,500,970,1,1,69751600,906,-3.79,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.01,1290,20241202,0.70,2320,-44.01,20240221,1290,0.70,20241202,2320,-44.01,20240221,1290,0.70,20241202,0.88,N,000180,500,360 억,,1012509,N,N,0,N,00,N
+20241202,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1305,-12,5,-0.91,92655,71,0.34,1305,1305,1305,1712,922,1317,1305.00,1.45,0,0,1351,1334,1316,1299,1281,1325,1290,360,395,500,970,1,1,69751600,910,-3.80,0.15,12,0.00,-343.00,8433.00,2320,20240221,-43.75,1298,20241129,0.54,2320,-43.75,20240221,1298,0.54,20241129,2320,-43.75,20240221,1298,0.54,20241129,0.88,N,000180,500,360 억,,1012509,N,N,0,N,00,N

000210/price/prices-20241201.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
+20241202,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,-100,5,-0.29,1474522250,42494,78.25,34950,35200,34400,44950,24250,34600,34700.77,14.13,0,12078,37033,35816,35183,33966,33333,35500,33650,1283,10350,5000,24910,50,1,20955884,7230,-5.85,0.20,12,0.20,-5894.00,169784.00,62000,20240604,-44.35,33250,20241114,3.76,62000,-44.35,20240604,33250,3.76,20241114,62000,-44.35,20240604,33250,3.76,20241114,1.07,N,000210,5000,1282 억,,2961446,N,N,323,N,00,N
+20241202,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,-150,5,-0.43,1329382150,38295,70.52,34950,35200,34400,44950,24250,34600,34714.25,14.13,0,10402,37033,35816,35183,33966,33333,35500,33650,1283,10350,5000,24910,50,1,20955884,7219,-5.84,0.20,12,0.18,-5894.00,169784.00,62000,20240604,-44.44,33250,20241114,3.61,62000,-44.44,20240604,33250,3.61,20241114,62000,-44.44,20240604,33250,3.61,20241114,1.07,N,000210,5000,1282 억,,2961446,N,N,437,N,00,N
+20241202,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34850,250,2,0.72,1011189050,29083,53.56,34950,35200,34500,44950,24250,34600,34769.08,14.13,0,7329,37033,35816,35183,33966,33333,35500,33650,1283,10350,5000,24910,50,1,20955884,7303,-5.91,0.21,12,0.14,-5894.00,169784.00,62000,20240604,-43.79,33250,20241114,4.81,62000,-43.79,20240604,33250,4.81,20241114,62000,-43.79,20240604,33250,4.81,20241114,1.07,N,000210,5000,1282 억,,2961446,N,N,437,N,00,N
+20241202,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34650,50,2,0.14,779093500,22398,41.25,34950,35200,34550,44950,24250,34600,34784.07,14.13,0,4645,37033,35816,35183,33966,33333,35500,33650,1283,10350,5000,24910,50,1,20955884,7261,-5.88,0.20,12,0.11,-5894.00,169784.00,62000,20240604,-44.11,33250,20241114,4.21,62000,-44.11,20240604,33250,4.21,20241114,62000,-44.11,20240604,33250,4.21,20241114,1.07,N,000210,5000,1282 억,,2961446,N,N,437,N,00,N
+20241202,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34750,150,2,0.43,708088700,20355,37.48,34950,35200,34550,44950,24250,34600,34786.97,14.13,0,4688,37033,35816,35183,33966,33333,35500,33650,1283,10350,5000,24910,50,1,20955884,7282,-5.90,0.20,12,0.10,-5894.00,169784.00,62000,20240604,-43.95,33250,20241114,4.51,62000,-43.95,20240604,33250,4.51,20241114,62000,-43.95,20240604,33250,4.51,20241114,1.07,N,000210,5000,1282 억,,2961446,N,N,437,N,00,N
+20241202,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,350,2,1.01,672182550,19326,35.59,34950,35200,34550,44950,24250,34600,34781.26,14.13,0,4629,37033,35816,35183,33966,33333,35500,33650,1283,10350,5000,24910,50,1,20955884,7324,-5.93,0.21,12,0.09,-5894.00,169784.00,62000,20240604,-43.63,33250,20241114,5.11,62000,-43.63,20240604,33250,5.11,20241114,62000,-43.63,20240604,33250,5.11,20241114,1.07,N,000210,5000,1282 억,,2961446,N,N,437,N,00,N
+20241202,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34750,150,2,0.43,349533250,10030,18.47,34950,35200,34650,44950,24250,34600,34848.78,14.13,0,186,37033,35816,35183,33966,33333,35500,33650,1283,10350,5000,24910,50,1,20955884,7282,-5.90,0.20,12,0.05,-5894.00,169784.00,62000,20240604,-43.95,33250,20241114,4.51,62000,-43.95,20240604,33250,4.51,20241114,62000,-43.95,20240604,33250,4.51,20241114,1.07,N,000210,5000,1282 억,,2961446,N,N,437,N,00,N
+20241202,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,350,2,1.01,15443000,442,0.81,34950,35000,34900,44950,24250,34600,34938.91,14.13,0,283,37033,35816,35183,33966,33333,35500,33650,1283,10350,5000,24910,50,1,20955884,7324,-5.93,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-43.63,33250,20241114,5.11,62000,-43.63,20240604,33250,5.11,20241114,62000,-43.63,20240604,33250,5.11,20241114,1.07,N,000210,5000,1282 억,,2961446,N,N,437,N,00,N

000220/price/prices-20241201.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
+20241202,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-110,5,-2.58,144644240,34568,129.59,4240,4280,4135,5540,2990,4265,4184.35,0.86,0,-9226,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,708,-11.41,0.69,12,0.20,-364.00,6012.00,7440,20231208,-44.15,3900,20241114,6.54,6730,-38.26,20240105,3900,6.54,20241114,7440,-44.15,20231208,3900,6.54,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
+20241202,150103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-110,5,-2.58,124584895,29732,111.46,4240,4280,4140,5540,2990,4265,4190.26,0.86,0,-8546,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,708,-11.41,0.69,12,0.17,-364.00,6012.00,7440,20231208,-44.15,3900,20241114,6.54,6730,-38.26,20240105,3900,6.54,20241114,7440,-44.15,20231208,3900,6.54,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
+20241202,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,-85,5,-1.99,117894405,28124,105.43,4240,4280,4140,5540,2990,4265,4191.95,0.86,0,-8182,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,712,-11.48,0.70,12,0.17,-364.00,6012.00,7440,20231208,-43.82,3900,20241114,7.18,6730,-37.89,20240105,3900,7.18,20241114,7440,-43.82,20231208,3900,7.18,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
+20241202,130104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-110,5,-2.58,104428925,24895,93.33,4240,4280,4140,5540,2990,4265,4194.78,0.86,0,-8022,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,708,-11.41,0.69,12,0.15,-364.00,6012.00,7440,20231208,-44.15,3900,20241114,6.54,6730,-38.26,20240105,3900,6.54,20241114,7440,-44.15,20231208,3900,6.54,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
+20241202,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4195,-70,5,-1.64,76960835,18310,68.64,4240,4280,4165,5540,2990,4265,4203.21,0.86,0,-7283,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,715,-11.52,0.70,12,0.11,-364.00,6012.00,7440,20231208,-43.62,3900,20241114,7.56,6730,-37.67,20240105,3900,7.56,20241114,7440,-43.62,20231208,3900,7.56,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
+20241202,110103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4175,-90,5,-2.11,65451000,15564,58.35,4240,4280,4165,5540,2990,4265,4205.28,0.86,0,-6006,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,711,-11.47,0.69,12,0.09,-364.00,6012.00,7440,20231208,-43.88,3900,20241114,7.05,6730,-37.96,20240105,3900,7.05,20241114,7440,-43.88,20231208,3900,7.05,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
+20241202,100103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4210,-55,5,-1.29,34214575,8104,30.38,4240,4280,4205,5540,2990,4265,4221.94,0.86,0,-5658,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,717,-11.57,0.70,12,0.05,-364.00,6012.00,7440,20231208,-43.41,3900,20241114,7.95,6730,-37.44,20240105,3900,7.95,20241114,7440,-43.41,20231208,3900,7.95,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
+20241202,090103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,-25,5,-0.59,491840,116,0.43,4240,4240,4240,5540,2990,4265,4240.00,0.86,0,0,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,722,-11.65,0.71,12,0.00,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N

000230/price/prices-20241201.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
+20241202,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6590,-180,5,-2.66,138855020,20870,59.42,6670,6850,6550,8800,4740,6770,6653.60,1.06,0,1841,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,761,-1.28,1.92,12,0.18,-5163.00,3441.00,12220,20240820,-46.07,6510,20241129,1.23,12220,-46.07,20240820,6510,1.23,20241129,12220,-46.07,20240820,6510,1.23,20241129,0.03,N,000230,1000,115 억,,122493,N,N,6,N,00,N
+20241202,150103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6680,-90,5,-1.33,135312080,20333,57.89,6670,6850,6550,8800,4740,6770,6654.80,1.06,0,1890,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,771,-1.29,1.94,12,0.18,-5163.00,3441.00,12220,20240820,-45.34,6510,20241129,2.61,12220,-45.34,20240820,6510,2.61,20241129,12220,-45.34,20240820,6510,2.61,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,N,00,N
+20241202,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6700,-70,5,-1.03,87126820,13042,37.13,6670,6850,6640,8800,4740,6770,6680.48,1.06,0,955,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,773,-1.30,1.95,12,0.11,-5163.00,3441.00,12220,20240820,-45.17,6510,20241129,2.92,12220,-45.17,20240820,6510,2.92,20241129,12220,-45.17,20240820,6510,2.92,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,N,00,N
+20241202,130104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6680,-90,5,-1.33,84434020,12639,35.99,6670,6850,6640,8800,4740,6770,6680.44,1.06,0,1056,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,771,-1.29,1.94,12,0.11,-5163.00,3441.00,12220,20240820,-45.34,6510,20241129,2.61,12220,-45.34,20240820,6510,2.61,20241129,12220,-45.34,20240820,6510,2.61,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,N,00,N
+20241202,120105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6710,-60,5,-0.89,79487830,11897,33.87,6670,6850,6640,8800,4740,6770,6681.33,1.06,0,1090,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,774,-1.30,1.95,12,0.10,-5163.00,3441.00,12220,20240820,-45.09,6510,20241129,3.07,12220,-45.09,20240820,6510,3.07,20241129,12220,-45.09,20240820,6510,3.07,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,N,00,N
+20241202,110103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6710,-60,5,-0.89,72416410,10838,30.86,6670,6850,6640,8800,4740,6770,6681.71,1.06,0,964,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,774,-1.30,1.95,12,0.09,-5163.00,3441.00,12220,20240820,-45.09,6510,20241129,3.07,12220,-45.09,20240820,6510,3.07,20241129,12220,-45.09,20240820,6510,3.07,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,N,00,N
+20241202,100103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6710,-60,5,-0.89,62379190,9335,26.58,6670,6850,6650,8800,4740,6770,6682.29,1.06,0,1214,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,774,-1.30,1.95,12,0.08,-5163.00,3441.00,12220,20240820,-45.09,6510,20241129,3.07,12220,-45.09,20240820,6510,3.07,20241129,12220,-45.09,20240820,6510,3.07,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,N,00,N
+20241202,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6670,-100,5,-1.48,1580790,237,0.67,6670,6670,6670,8800,4740,6770,6670.00,1.06,0,0,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,770,-1.29,1.94,12,0.00,-5163.00,3441.00,12220,20240820,-45.42,6510,20241129,2.46,12220,-45.42,20240820,6510,2.46,20241129,12220,-45.42,20240820,6510,2.46,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,N,00,N

000240/price/prices-20241201.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
+20241202,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17130,-100,5,-0.58,943820020,54984,108.77,17430,17490,17030,22350,12070,17230,17165.42,9.41,0,869,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16262,8.69,0.40,12,0.06,1972.00,42345.00,23750,20231207,-27.87,13080,20231123,30.96,19460,-11.97,20240208,14570,17.57,20240807,23750,-27.87,20231207,14570,17.57,20240807,0.10,N,000240,500,474 억,,8936921,N,N,601,N,00,N
+20241202,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17180,-50,5,-0.29,791989890,46123,91.24,17430,17490,17030,22350,12070,17230,17171.25,9.41,0,1311,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16310,8.71,0.41,12,0.05,1972.00,42345.00,23750,20231207,-27.66,13080,20231123,31.35,19460,-11.72,20240208,14570,17.91,20240807,23750,-27.66,20231207,14570,17.91,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,N,00,N
+20241202,140103,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17160,-70,5,-0.41,718347650,41830,82.74,17430,17490,17030,22350,12070,17230,17173.02,9.41,0,-378,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16291,8.70,0.41,12,0.04,1972.00,42345.00,23750,20231207,-27.75,13080,20231123,31.19,19460,-11.82,20240208,14570,17.78,20240807,23750,-27.75,20231207,14570,17.78,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,N,00,N
+20241202,130104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17050,-180,5,-1.04,613683400,35724,70.67,17430,17490,17030,22350,12070,17230,17178.46,9.41,0,-2820,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16186,8.65,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.21,13080,20231123,30.35,19460,-12.38,20240208,14570,17.02,20240807,23750,-28.21,20231207,14570,17.02,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,N,00,N
+20241202,120105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17070,-160,5,-0.93,528116870,30709,60.75,17430,17490,17030,22350,12070,17230,17197.46,9.41,0,-723,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16205,8.66,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.13,13080,20231123,30.50,19460,-12.28,20240208,14570,17.16,20240807,23750,-28.13,20231207,14570,17.16,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,N,00,N
+20241202,110104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17090,-140,5,-0.81,439191630,25498,50.44,17430,17490,17030,22350,12070,17230,17224.55,9.41,0,-677,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16224,8.67,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.04,13080,20231123,30.66,19460,-12.18,20240208,14570,17.30,20240807,23750,-28.04,20231207,14570,17.30,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,N,00,N
+20241202,100103,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17080,-150,5,-0.87,307900010,17805,35.22,17430,17490,17060,22350,12070,17230,17292.91,9.41,0,-400,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16215,8.66,0.40,12,0.02,1972.00,42345.00,23750,20231207,-28.08,13080,20231123,30.58,19460,-12.23,20240208,14570,17.23,20240807,23750,-28.08,20231207,14570,17.23,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,N,00,N
+20241202,090104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17390,160,2,0.93,23220260,1333,2.64,17430,17440,17370,22350,12070,17230,17420.12,9.41,0,324,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16509,8.82,0.41,12,0.00,1972.00,42345.00,23750,20231207,-26.78,13080,20231123,32.95,19460,-10.64,20240208,14570,19.35,20240807,23750,-26.78,20231207,14570,19.35,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,N,00,N

000250/price/prices-20241201.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
+20241202,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98600,-900,5,-0.90,34032837600,345148,76.54,99500,100800,96600,129300,69700,99500,98603.22,4.84,0,35680,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23129,-222.57,10.40,12,1.47,-443.00,9485.00,230000,20240710,-57.13,61900,20240201,59.29,230000,-57.13,20240710,61900,59.29,20240201,230000,-57.13,20240710,61900,59.29,20240201,4.63,N,000250,500,117 억,,1135983,N,N,82,N,00,N
+20241202,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98700,-800,5,-0.80,30755658600,311894,69.16,99500,100800,96600,129300,69700,99500,98608.89,4.84,0,26266,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23153,-222.80,10.41,12,1.33,-443.00,9485.00,230000,20240710,-57.09,61900,20240201,59.45,230000,-57.09,20240710,61900,59.45,20240201,230000,-57.09,20240710,61900,59.45,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,N,00,N
+20241202,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98200,-1300,5,-1.31,24808018400,251860,55.85,99500,100800,96600,129300,69700,99500,98498.62,4.84,0,28584,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23035,-221.67,10.35,12,1.07,-443.00,9485.00,230000,20240710,-57.30,61900,20240201,58.64,230000,-57.30,20240710,61900,58.64,20240201,230000,-57.30,20240710,61900,58.64,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,N,00,N
+20241202,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,97300,-2200,5,-2.21,21403969700,217001,48.12,99500,100800,96600,129300,69700,99500,98634.73,4.84,0,25717,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,22824,-219.64,10.26,12,0.93,-443.00,9485.00,230000,20240710,-57.70,61900,20240201,57.19,230000,-57.70,20240710,61900,57.19,20240201,230000,-57.70,20240710,61900,57.19,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,N,00,N
+20241202,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98100,-1400,5,-1.41,19033670100,192641,42.72,99500,100800,96600,129300,69700,99500,98803.27,4.84,0,28347,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23012,-221.44,10.34,12,0.82,-443.00,9485.00,230000,20240710,-57.35,61900,20240201,58.48,230000,-57.35,20240710,61900,58.48,20240201,230000,-57.35,20240710,61900,58.48,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,N,00,N
+20241202,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99200,-300,5,-0.30,17581034600,177885,39.45,99500,100800,96600,129300,69700,99500,98833.13,4.84,0,27087,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23270,-223.93,10.46,12,0.76,-443.00,9485.00,230000,20240710,-56.87,61900,20240201,60.26,230000,-56.87,20240710,61900,60.26,20240201,230000,-56.87,20240710,61900,60.26,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,N,00,N
+20241202,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98000,-1500,5,-1.51,13946252100,140809,31.23,99500,100800,96600,129300,69700,99500,99043.25,4.84,0,12893,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,22988,-221.22,10.33,12,0.60,-443.00,9485.00,230000,20240710,-57.39,61900,20240201,58.32,230000,-57.39,20240710,61900,58.32,20240201,230000,-57.39,20240710,61900,58.32,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,N,00,N
+20241202,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99900,400,2,0.40,1397058900,14012,3.11,99500,100800,99500,129300,69700,99500,99706.76,4.84,0,1736,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23434,-225.51,10.53,12,0.06,-443.00,9485.00,230000,20240710,-56.57,61900,20240201,61.39,230000,-56.57,20240710,61900,61.39,20240201,230000,-56.57,20240710,61900,61.39,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,N,00,N

000270/price/prices-20241201.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
+20241202,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94200,1300,2,1.40,80690419700,854289,75.10,93900,95800,93500,120700,65100,92900,94455.21,39.48,0,91278,95566,94232,93166,91832,90766,93700,91300,21393,27800,5000,70600,100,1,397672632,374608,4.33,0.81,12,0.21,21770.00,116771.00,135000,20240619,-30.22,82700,20231123,13.91,135000,-30.22,20240619,85900,9.66,20240122,135000,-30.22,20240619,83200,13.22,20231207,0.22,N,000270,5000,21393 억,,157009326,N,N,755,N,00,N
+20241202,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94400,1500,2,1.61,68311287400,722945,63.56,93900,95800,93500,120700,65100,92900,94492.24,39.48,0,78912,95566,94232,93166,91832,90766,93700,91300,21393,27800,5000,70600,100,1,397672632,375403,4.34,0.81,12,0.18,21770.00,116771.00,135000,20240619,-30.07,82700,20231123,14.15,135000,-30.07,20240619,85900,9.90,20240122,135000,-30.07,20240619,83200,13.46,20231207,0.22,N,000270,5000,21393 억,,157009326,N,N,1274,N,00,N
+20241202,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94500,1600,2,1.72,60421918400,639401,56.21,93900,95800,93500,120700,65100,92900,94499.90,39.48,0,81652,95566,94232,93166,91832,90766,93700,91300,21393,27800,5000,70600,100,1,397672632,375801,4.34,0.81,12,0.16,21770.00,116771.00,135000,20240619,-30.00,82700,20231123,14.27,135000,-30.00,20240619,85900,10.01,20240122,135000,-30.00,20240619,83200,13.58,20231207,0.22,N,000270,5000,21393 억,,157009326,N,N,1274,N,00,N
+20241202,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,93600,700,2,0.75,49560848800,524031,46.07,93900,95800,93600,120700,65100,92900,94579.00,39.48,0,79083,95566,94232,93166,91832,90766,93700,91300,21393,27800,5000,70600,100,1,397672632,372222,4.30,0.80,12,0.13,21770.00,116771.00,135000,20240619,-30.67,82700,20231123,13.18,135000,-30.67,20240619,85900,8.96,20240122,135000,-30.67,20240619,83200,12.50,20231207,0.22,N,000270,5000,21393 억,,157009326,N,N,1274,N,00,N
+20241202,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,93800,900,2,0.97,45651391300,482315,42.40,93900,95800,93600,120700,65100,92900,94653.78,39.48,0,82214,95566,94232,93166,91832,90766,93700,91300,21393,27800,5000,70600,100,1,397672632,373017,4.31,0.80,12,0.12,21770.00,116771.00,135000,20240619,-30.52,82700,20231123,13.42,135000,-30.52,20240619,85900,9.20,20240122,135000,-30.52,20240619,83200,12.74,20231207,0.22,N,000270,5000,21393 억,,157009326,N,N,1274,N,00,N
+20241202,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94300,1400,2,1.51,39880238600,420912,37.00,93900,95800,93800,120700,65100,92900,94751.09,39.48,0,87914,95566,94232,93166,91832,90766,93700,91300,21393,27800,5000,70600,100,1,397672632,375005,4.33,0.81,12,0.11,21770.00,116771.00,135000,20240619,-30.15,82700,20231123,14.03,135000,-30.15,20240619,85900,9.78,20240122,135000,-30.15,20240619,83200,13.34,20231207,0.22,N,000270,5000,21393 억,,157009326,N,N,1274,N,00,N
+20241202,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94600,1700,2,1.83,31408035600,331237,29.12,93900,95800,93800,120700,65100,92900,94825.56,39.48,0,84135,95566,94232,93166,91832,90766,93700,91300,21393,27800,5000,70600,100,1,397672632,376198,4.35,0.81,12,0.08,21770.00,116771.00,135000,20240619,-29.93,82700,20231123,14.39,135000,-29.93,20240619,85900,10.13,20240122,135000,-29.93,20240619,83200,13.70,20231207,0.22,N,000270,5000,21393 억,,157009326,N,N,1274,N,00,N
+20241202,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94100,1200,2,1.29,3422834300,36431,3.20,93900,94400,93900,120700,65100,92900,93980.04,39.48,0,11640,95566,94232,93166,91832,90766,93700,91300,21393,27800,5000,70600,100,1,397672632,374210,4.32,0.81,12,0.01,21770.00,116771.00,135000,20240619,-30.30,82700,20231123,13.78,135000,-30.30,20240619,85900,9.55,20240122,135000,-30.30,20240619,83200,13.10,20231207,0.22,N,000270,5000,21393 억,,157009326,N,N,1274,N,00,N

000300/price/prices-20241201.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
+20241202,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2881,20231123,-31.14,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
+20241202,150104,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2881,20231123,-31.14,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
+20241202,140104,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2881,20231123,-31.14,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
+20241202,130105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2881,20231123,-31.14,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
+20241202,120107,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2881,20231123,-31.14,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
+20241202,110104,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2881,20231123,-31.14,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
+20241202,100104,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2881,20231123,-31.14,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
+20241202,090104,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2881,20231123,-31.14,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N

000320/price/prices-20241201.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
+20241202,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13030,-60,5,-0.46,191339350,14802,185.05,13100,13190,12800,17010,9170,13090,12926.57,3.95,0,-5469,13550,13320,13120,12890,12690,13220,12790,84,3920,500,9680,10,1,13291151,1732,6.93,0.42,12,0.11,1881.00,31185.00,15100,20240208,-13.71,10450,20240125,24.69,15100,-13.71,20240208,10450,24.69,20240125,15100,-13.71,20240208,10450,24.69,20240125,0.39,N,000320,500,84 억,,525445,N,N,4,N,00,N
+20241202,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12930,-160,5,-1.22,176249360,13641,170.53,13100,13190,12800,17010,9170,13090,12920.56,3.95,0,-5238,13550,13320,13120,12890,12690,13220,12790,84,3920,500,9680,10,1,13291151,1719,6.87,0.41,12,0.10,1881.00,31185.00,15100,20240208,-14.37,10450,20240125,23.73,15100,-14.37,20240208,10450,23.73,20240125,15100,-14.37,20240208,10450,23.73,20240125,0.39,N,000320,500,84 억,,525445,N,N,1,N,00,N
+20241202,140105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12940,-150,5,-1.15,152005540,11768,147.12,13100,13190,12800,17010,9170,13090,12916.85,3.95,0,-4465,13550,13320,13120,12890,12690,13220,12790,84,3920,500,9680,10,1,13291151,1720,6.88,0.41,12,0.09,1881.00,31185.00,15100,20240208,-14.30,10450,20240125,23.83,15100,-14.30,20240208,10450,23.83,20240125,15100,-14.30,20240208,10450,23.83,20240125,0.39,N,000320,500,84 억,,525445,N,N,1,N,00,N
+20241202,130105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12810,-280,5,-2.14,114560870,8865,110.83,13100,13190,12800,17010,9170,13090,12922.83,3.95,0,-2931,13550,13320,13120,12890,12690,13220,12790,84,3920,500,9680,10,1,13291151,1703,6.81,0.41,12,0.07,1881.00,31185.00,15100,20240208,-15.17,10450,20240125,22.58,15100,-15.17,20240208,10450,22.58,20240125,15100,-15.17,20240208,10450,22.58,20240125,0.39,N,000320,500,84 억,,525445,N,N,1,N,00,N
+20241202,120107,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12830,-260,5,-1.99,99303130,7678,95.99,13100,13190,12800,17010,9170,13090,12933.46,3.95,0,-2273,13550,13320,13120,12890,12690,13220,12790,84,3920,500,9680,10,1,13291151,1705,6.82,0.41,12,0.06,1881.00,31185.00,15100,20240208,-15.03,10450,20240125,22.78,15100,-15.03,20240208,10450,22.78,20240125,15100,-15.03,20240208,10450,22.78,20240125,0.39,N,000320,500,84 억,,525445,N,N,1,N,00,N
+20241202,110105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12850,-240,5,-1.83,82179540,6343,79.30,13100,13190,12830,17010,9170,13090,12955.94,3.95,0,-1212,13550,13320,13120,12890,12690,13220,12790,84,3920,500,9680,10,1,13291151,1708,6.83,0.41,12,0.05,1881.00,31185.00,15100,20240208,-14.90,10450,20240125,22.97,15100,-14.90,20240208,10450,22.97,20240125,15100,-14.90,20240208,10450,22.97,20240125,0.39,N,000320,500,84 억,,525445,N,N,1,N,00,N
+20241202,100105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12940,-150,5,-1.15,39431130,3027,37.84,13100,13190,12930,17010,9170,13090,13026.47,3.95,0,-1323,13550,13320,13120,12890,12690,13220,12790,84,3920,500,9680,10,1,13291151,1720,6.88,0.41,12,0.02,1881.00,31185.00,15100,20240208,-14.30,10450,20240125,23.83,15100,-14.30,20240208,10450,23.83,20240125,15100,-14.30,20240208,10450,23.83,20240125,0.39,N,000320,500,84 억,,525445,N,N,1,N,00,N
+20241202,090105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13100,10,2,0.08,7114230,543,6.79,13100,13190,13100,17010,9170,13090,13101.71,3.95,0,3,13550,13320,13120,12890,12690,13220,12790,84,3920,500,9680,10,1,13291151,1741,6.96,0.42,12,0.00,1881.00,31185.00,15100,20240208,-13.25,10450,20240125,25.36,15100,-13.25,20240208,10450,25.36,20240125,15100,-13.25,20240208,10450,25.36,20240125,0.39,N,000320,500,84 억,,525445,N,N,1,N,00,N

000370/price/prices-20241201.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
+20241202,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4350,-25,5,-0.57,677481670,156288,97.29,4405,4425,4280,5680,3065,4375,4334.83,16.51,0,24410,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5078,2.72,0.21,12,0.13,1598.00,20892.00,6230,20240820,-30.18,3800,20240122,14.47,6230,-30.18,20240820,3800,14.47,20240122,6230,-30.18,20240820,3800,14.47,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
+20241202,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4345,-30,5,-0.69,644916730,148779,92.61,4405,4425,4280,5680,3065,4375,4334.73,16.51,0,24935,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5072,2.72,0.21,12,0.13,1598.00,20892.00,6230,20240820,-30.26,3800,20240122,14.34,6230,-30.26,20240820,3800,14.34,20240122,6230,-30.26,20240820,3800,14.34,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
+20241202,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4360,-15,5,-0.34,519827115,119901,74.64,4405,4425,4280,5680,3065,4375,4335.47,16.51,0,16014,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5090,2.73,0.21,12,0.10,1598.00,20892.00,6230,20240820,-30.02,3800,20240122,14.74,6230,-30.02,20240820,3800,14.74,20240122,6230,-30.02,20240820,3800,14.74,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
+20241202,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4315,-60,5,-1.37,292660350,67173,41.81,4405,4425,4305,5680,3065,4375,4356.81,16.51,0,3600,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5037,2.70,0.21,12,0.06,1598.00,20892.00,6230,20240820,-30.74,3800,20240122,13.55,6230,-30.74,20240820,3800,13.55,20240122,6230,-30.74,20240820,3800,13.55,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
+20241202,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4365,-10,5,-0.23,162999960,37205,23.16,4405,4425,4360,5680,3065,4375,4381.13,16.51,0,915,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5096,2.73,0.21,12,0.03,1598.00,20892.00,6230,20240820,-29.94,3800,20240122,14.87,6230,-29.94,20240820,3800,14.87,20240122,6230,-29.94,20240820,3800,14.87,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
+20241202,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4375,0,3,0.00,93256120,21240,13.22,4405,4425,4370,5680,3065,4375,4390.59,16.51,0,5557,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5107,2.74,0.21,12,0.02,1598.00,20892.00,6230,20240820,-29.78,3800,20240122,15.13,6230,-29.78,20240820,3800,15.13,20240122,6230,-29.78,20240820,3800,15.13,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
+20241202,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,10,2,0.23,64449605,14672,9.13,4405,4425,4375,5680,3065,4375,4392.70,16.51,0,5905,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5119,2.74,0.21,12,0.01,1598.00,20892.00,6230,20240820,-29.61,3800,20240122,15.39,6230,-29.61,20240820,3800,15.39,20240122,6230,-29.61,20240820,3800,15.39,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
+20241202,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4405,30,2,0.69,991065,225,0.14,4405,4405,4405,5680,3065,4375,4405.00,16.51,0,-64,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5142,2.76,0.21,12,0.00,1598.00,20892.00,6230,20240820,-29.29,3800,20240122,15.92,6230,-29.29,20240820,3800,15.92,20240122,6230,-29.29,20240820,3800,15.92,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N

000390/price/prices-20241201.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
+20241202,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-100,5,-1.54,626108160,96580,211.70,6550,6690,6370,8430,4550,6490,6482.80,6.51,0,-22062,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1738,10.76,0.51,12,0.36,594.00,12421.00,11460,20240522,-44.24,5880,20240118,8.67,11460,-44.24,20240522,5880,8.67,20240118,11460,-44.24,20240522,5880,8.67,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
+20241202,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-90,5,-1.39,591614610,91180,199.86,6550,6690,6380,8430,4550,6490,6488.43,6.51,0,-19147,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1741,10.77,0.52,12,0.34,594.00,12421.00,11460,20240522,-44.15,5880,20240118,8.84,11460,-44.15,20240522,5880,8.84,20240118,11460,-44.15,20240522,5880,8.84,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
+20241202,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,-70,5,-1.08,535468240,82409,180.64,6550,6690,6380,8430,4550,6490,6497.69,6.51,0,-15466,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1746,10.81,0.52,12,0.30,594.00,12421.00,11460,20240522,-43.98,5880,20240118,9.18,11460,-43.98,20240522,5880,9.18,20240118,11460,-43.98,20240522,5880,9.18,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
+20241202,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,-110,5,-1.69,494917900,76087,166.78,6550,6690,6380,8430,4550,6490,6504.63,6.51,0,-11236,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1736,10.74,0.51,12,0.28,594.00,12421.00,11460,20240522,-44.33,5880,20240118,8.50,11460,-44.33,20240522,5880,8.50,20240118,11460,-44.33,20240522,5880,8.50,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
+20241202,120108,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-90,5,-1.39,423701720,64940,142.35,6550,6690,6400,8430,4550,6490,6524.51,6.51,0,-4782,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1741,10.77,0.52,12,0.24,594.00,12421.00,11460,20240522,-44.15,5880,20240118,8.84,11460,-44.15,20240522,5880,8.84,20240118,11460,-44.15,20240522,5880,8.84,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
+20241202,110105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,-50,5,-0.77,395251800,60502,132.62,6550,6690,6400,8430,4550,6490,6532.87,6.51,0,-3037,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1752,10.84,0.52,12,0.22,594.00,12421.00,11460,20240522,-43.80,5880,20240118,9.52,11460,-43.80,20240522,5880,9.52,20240118,11460,-43.80,20240522,5880,9.52,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
+20241202,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,-30,5,-0.46,304799130,46447,101.81,6550,6690,6440,8430,4550,6490,6562.30,6.51,0,2896,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1757,10.88,0.52,12,0.17,594.00,12421.00,11460,20240522,-43.63,5880,20240118,9.86,11460,-43.63,20240522,5880,9.86,20240118,11460,-43.63,20240522,5880,9.86,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
+20241202,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,120,2,1.85,23437460,3576,7.84,6550,6610,6550,8430,4550,6490,6554.10,6.51,0,-1951,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1798,11.13,0.53,12,0.01,594.00,12421.00,11460,20240522,-42.32,5880,20240118,12.41,11460,-42.32,20240522,5880,12.41,20240118,11460,-42.32,20240522,5880,12.41,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N

000400/price/prices-20241201.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
+20241202,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2050,15,2,0.74,381899817,187411,116.13,2035,2055,1991,2645,1425,2035,2037.76,1.23,0,48887,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6362,2.11,0.51,12,0.06,972.00,4052.00,4090,20240626,-49.88,1909,20241120,7.39,4090,-49.88,20240626,1909,7.39,20241120,4090,-49.88,20240626,1909,7.39,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,10,N,00,N
+20241202,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2045,10,2,0.49,365538752,179403,111.16,2035,2055,1991,2645,1425,2035,2037.53,1.23,0,48680,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6346,2.10,0.50,12,0.06,972.00,4052.00,4090,20240626,-50.00,1909,20241120,7.12,4090,-50.00,20240626,1909,7.12,20241120,4090,-50.00,20240626,1909,7.12,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,N,00,N
+20241202,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2040,5,2,0.25,335600897,164753,102.09,2035,2055,1991,2645,1425,2035,2036.99,1.23,0,43648,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6331,2.10,0.50,12,0.05,972.00,4052.00,4090,20240626,-50.12,1909,20241120,6.86,4090,-50.12,20240626,1909,6.86,20241120,4090,-50.12,20240626,1909,6.86,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,N,00,N
+20241202,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2050,15,2,0.74,279117607,136947,84.86,2035,2055,1991,2645,1425,2035,2038.14,1.23,0,32732,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6362,2.11,0.51,12,0.04,972.00,4052.00,4090,20240626,-49.88,1909,20241120,7.39,4090,-49.88,20240626,1909,7.39,20241120,4090,-49.88,20240626,1909,7.39,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,N,00,N
+20241202,120108,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2050,15,2,0.74,214559042,105415,65.32,2035,2055,1991,2645,1425,2035,2035.37,1.23,0,30874,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6362,2.11,0.51,12,0.03,972.00,4052.00,4090,20240626,-49.88,1909,20241120,7.39,4090,-49.88,20240626,1909,7.39,20241120,4090,-49.88,20240626,1909,7.39,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,N,00,N
+20241202,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2045,10,2,0.49,162012152,79761,49.42,2035,2055,1991,2645,1425,2035,2031.22,1.23,0,35507,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6346,2.10,0.50,12,0.03,972.00,4052.00,4090,20240626,-50.00,1909,20241120,7.12,4090,-50.00,20240626,1909,7.12,20241120,4090,-50.00,20240626,1909,7.12,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,N,00,N
+20241202,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2045,10,2,0.49,86094137,42361,26.25,2035,2055,1991,2645,1425,2035,2032.39,1.23,0,16657,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6346,2.10,0.50,12,0.01,972.00,4052.00,4090,20240626,-50.00,1909,20241120,7.12,4090,-50.00,20240626,1909,7.12,20241120,4090,-50.00,20240626,1909,7.12,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,N,00,N
+20241202,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2035,0,3,0.00,1497460,736,0.46,2035,2035,2030,2645,1425,2035,2034.59,1.23,0,294,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6315,2.09,0.50,12,0.00,972.00,4052.00,4090,20240626,-50.24,1909,20241120,6.60,4090,-50.24,20240626,1909,6.60,20241120,4090,-50.24,20240626,1909,6.60,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,N,00,N

000430/price/prices-20241201.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
+20241202,160106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3715,-90,5,-2.37,354992830,94549,122.77,3785,3835,3715,4945,2665,3805,3754.60,1.82,0,-22576,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2303,7.52,0.45,12,0.15,494.00,8211.00,6700,20240215,-44.55,3715,20241202,0.00,6700,-44.55,20240215,3715,0.00,20241202,6700,-44.55,20240215,3715,0.00,20241202,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
+20241202,150106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3740,-65,5,-1.71,332497680,88503,114.92,3785,3835,3715,4945,2665,3805,3756.91,1.82,0,-21970,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2319,7.57,0.46,12,0.14,494.00,8211.00,6700,20240215,-44.18,3715,20241202,0.67,6700,-44.18,20240215,3715,0.67,20241202,6700,-44.18,20240215,3715,0.67,20241202,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
+20241202,140106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3735,-70,5,-1.84,320096775,85183,110.61,3785,3835,3715,4945,2665,3805,3757.75,1.82,0,-21624,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2316,7.56,0.45,12,0.14,494.00,8211.00,6700,20240215,-44.25,3715,20241202,0.54,6700,-44.25,20240215,3715,0.54,20241202,6700,-44.25,20240215,3715,0.54,20241202,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
+20241202,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,-70,5,-1.84,283697055,75425,97.94,3785,3835,3725,4945,2665,3805,3761.31,1.82,0,-20803,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2316,7.56,0.45,12,0.12,494.00,8211.00,6700,20240215,-44.25,3715,20241115,0.54,6700,-44.25,20240215,3715,0.54,20241115,6700,-44.25,20240215,3715,0.54,20241115,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
+20241202,120108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,-70,5,-1.84,209992860,55679,72.30,3785,3835,3730,4945,2665,3805,3771.49,1.82,0,-14865,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2316,7.56,0.45,12,0.09,494.00,8211.00,6700,20240215,-44.25,3715,20241115,0.54,6700,-44.25,20240215,3715,0.54,20241115,6700,-44.25,20240215,3715,0.54,20241115,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
+20241202,110105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,-55,5,-1.45,187135540,49564,64.36,3785,3835,3735,4945,2665,3805,3775.63,1.82,0,-15729,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2325,7.59,0.46,12,0.08,494.00,8211.00,6700,20240215,-44.03,3715,20241115,0.94,6700,-44.03,20240215,3715,0.94,20241115,6700,-44.03,20240215,3715,0.94,20241115,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
+20241202,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3780,-25,5,-0.66,86008920,22693,29.47,3785,3835,3780,4945,2665,3805,3790.11,1.82,0,-9362,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2344,7.65,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.58,3715,20241115,1.75,6700,-43.58,20240215,3715,1.75,20241115,6700,-43.58,20240215,3715,1.75,20241115,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
+20241202,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3820,15,2,0.39,1374425,363,0.47,3785,3820,3785,4945,2665,3805,3786.29,1.82,0,20,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2368,7.73,0.47,12,0.00,494.00,8211.00,6700,20240215,-42.99,3715,20241115,2.83,6700,-42.99,20240215,3715,2.83,20241115,6700,-42.99,20240215,3715,2.83,20241115,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N

000440/price/prices-20241201.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
+20241202,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,-190,5,-1.09,478626420,27553,89.60,17500,17790,17190,22750,12250,17500,17371.60,1.61,0,4625,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1078,-432.75,1.63,12,0.44,-40.00,10645.00,31100,20240604,-44.34,16750,20231213,3.34,31100,-44.34,20240604,16950,2.12,20240312,31100,-44.34,20240604,16750,3.34,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
+20241202,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17190,-310,5,-1.77,439578570,25292,82.25,17500,17790,17190,22750,12250,17500,17380.14,1.61,0,3564,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1070,-429.75,1.61,12,0.41,-40.00,10645.00,31100,20240604,-44.73,16750,20231213,2.63,31100,-44.73,20240604,16950,1.42,20240312,31100,-44.73,20240604,16750,2.63,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
+20241202,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17450,-50,5,-0.29,365402410,20992,68.27,17500,17790,17210,22750,12250,17500,17406.75,1.61,0,1713,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1087,-436.25,1.64,12,0.34,-40.00,10645.00,31100,20240604,-43.89,16750,20231213,4.18,31100,-43.89,20240604,16950,2.95,20240312,31100,-43.89,20240604,16750,4.18,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
+20241202,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17350,-150,5,-0.86,268370230,15381,50.02,17500,17790,17250,22750,12250,17500,17448.17,1.61,0,278,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1080,-433.75,1.63,12,0.25,-40.00,10645.00,31100,20240604,-44.21,16750,20231213,3.58,31100,-44.21,20240604,16950,2.36,20240312,31100,-44.21,20240604,16750,3.58,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
+20241202,120108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17390,-110,5,-0.63,214361890,12264,39.88,17500,17790,17300,22750,12250,17500,17478.95,1.61,0,32,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1083,-434.75,1.63,12,0.20,-40.00,10645.00,31100,20240604,-44.08,16750,20231213,3.82,31100,-44.08,20240604,16950,2.60,20240312,31100,-44.08,20240604,16750,3.82,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
+20241202,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17470,-30,5,-0.17,188643330,10788,35.08,17500,17790,17300,22750,12250,17500,17486.40,1.61,0,171,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1088,-436.75,1.64,12,0.17,-40.00,10645.00,31100,20240604,-43.83,16750,20231213,4.30,31100,-43.83,20240604,16950,3.07,20240312,31100,-43.83,20240604,16750,4.30,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
+20241202,100106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17550,50,2,0.29,108710570,6189,20.13,17500,17790,17450,22750,12250,17500,17565.13,1.61,0,-263,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1093,-438.75,1.65,12,0.10,-40.00,10645.00,31100,20240604,-43.57,16750,20231213,4.78,31100,-43.57,20240604,16950,3.54,20240312,31100,-43.57,20240604,16750,4.78,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
+20241202,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17500,0,3,0.00,6772500,387,1.26,17500,17500,17500,22750,12250,17500,17500.00,1.61,0,37,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1090,-437.50,1.64,12,0.01,-40.00,10645.00,31100,20240604,-43.73,16750,20231213,4.48,31100,-43.73,20240604,16950,3.24,20240312,31100,-43.73,20240604,16750,4.48,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N

000480/price/prices-20241201.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
+20241202,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5770,-30,5,-0.52,85991100,14919,385.30,5760,5830,5730,7540,4060,5800,5763.86,1.07,0,-300,5846,5822,5786,5762,5726,5830,5770,234,1740,500,4170,10,1,46890490,2706,524.55,0.45,12,0.03,11.00,12765.00,6960,20231123,-17.10,5360,20240805,7.65,6950,-16.98,20240206,5360,7.65,20240805,6950,-16.98,20240206,5360,7.65,20240805,0.11,N,000480,500,234 억,,500852,N,N,0,N,00,N
+20241202,150106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5760,-40,5,-0.69,84728700,14700,379.65,5760,5830,5730,7540,4060,5800,5763.86,1.07,0,-302,5846,5822,5786,5762,5726,5830,5770,234,1740,500,4170,10,1,46890490,2701,523.64,0.45,12,0.03,11.00,12765.00,6960,20231123,-17.24,5360,20240805,7.46,6950,-17.12,20240206,5360,7.46,20240805,6950,-17.12,20240206,5360,7.46,20240805,0.11,N,000480,500,234 억,,500852,N,N,0,N,00,N
+20241202,140106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5760,-40,5,-0.69,82807480,14366,371.02,5760,5830,5730,7540,4060,5800,5764.13,1.07,0,-233,5846,5822,5786,5762,5726,5830,5770,234,1740,500,4170,10,1,46890490,2701,523.64,0.45,12,0.03,11.00,12765.00,6960,20231123,-17.24,5360,20240805,7.46,6950,-17.12,20240206,5360,7.46,20240805,6950,-17.12,20240206,5360,7.46,20240805,0.11,N,000480,500,234 억,,500852,N,N,0,N,00,N
+20241202,130107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5740,-60,5,-1.03,51745640,8964,231.51,5760,5830,5730,7540,4060,5800,5772.61,1.07,0,-141,5846,5822,5786,5762,5726,5830,5770,234,1740,500,4170,10,1,46890490,2692,521.82,0.45,12,0.02,11.00,12765.00,6960,20231123,-17.53,5360,20240805,7.09,6950,-17.41,20240206,5360,7.09,20240805,6950,-17.41,20240206,5360,7.09,20240805,0.11,N,000480,500,234 억,,500852,N,N,0,N,00,N
+20241202,120108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5800,0,3,0.00,20428970,3526,91.06,5760,5830,5760,7540,4060,5800,5793.81,1.07,0,-247,5846,5822,5786,5762,5726,5830,5770,234,1740,500,4170,10,1,46890490,2720,527.27,0.45,12,0.01,11.00,12765.00,6960,20231123,-16.67,5360,20240805,8.21,6950,-16.55,20240206,5360,8.21,20240805,6950,-16.55,20240206,5360,8.21,20240805,0.11,N,000480,500,234 억,,500852,N,N,0,N,00,N
+20241202,110106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5790,-10,5,-0.17,16885490,2914,75.26,5760,5830,5760,7540,4060,5800,5794.61,1.07,0,-236,5846,5822,5786,5762,5726,5830,5770,234,1740,500,4170,10,1,46890490,2715,526.36,0.45,12,0.01,11.00,12765.00,6960,20231123,-16.81,5360,20240805,8.02,6950,-16.69,20240206,5360,8.02,20240805,6950,-16.69,20240206,5360,8.02,20240805,0.11,N,000480,500,234 억,,500852,N,N,0,N,00,N
+20241202,100106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5820,20,2,0.34,7279980,1256,32.44,5760,5830,5760,7540,4060,5800,5796.16,1.07,0,-205,5846,5822,5786,5762,5726,5830,5770,234,1740,500,4170,10,1,46890490,2729,529.09,0.46,12,0.00,11.00,12765.00,6960,20231123,-16.38,5360,20240805,8.58,6950,-16.26,20240206,5360,8.58,20240805,6950,-16.26,20240206,5360,8.58,20240805,0.11,N,000480,500,234 억,,500852,N,N,0,N,00,N
+20241202,090106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5760,-40,5,-0.69,1480320,257,6.64,5760,5760,5760,7540,4060,5800,5760.00,1.07,0,0,5846,5822,5786,5762,5726,5830,5770,234,1740,500,4170,10,1,46890490,2701,523.64,0.45,12,0.00,11.00,12765.00,6960,20231123,-17.24,5360,20240805,7.46,6950,-17.12,20240206,5360,7.46,20240805,6950,-17.12,20240206,5360,7.46,20240805,0.11,N,000480,500,234 억,,500852,N,N,0,N,00,N

000490/price/prices-20241201.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
+20241202,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10800,360,2,3.45,55104102790,4938595,591.14,10550,11610,10380,13570,7310,10440,11158.34,3.51,0,88652,10973,10706,10533,10266,10093,10620,10180,256,3130,1000,7510,10,1,25640788,2769,15.84,0.61,12,19.26,682.00,17666.00,20100,20231222,-46.27,7850,20241115,37.58,18360,-41.18,20240102,7850,37.58,20241115,20100,-46.27,20231222,7850,37.58,20241115,3.74,N,000490,1000,256 억,,901122,N,N,131,N,00,N
+20241202,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10820,380,2,3.64,53398125070,4780224,572.18,10550,11610,10380,13570,7310,10440,11170.85,3.51,0,71058,10973,10706,10533,10266,10093,10620,10180,256,3130,1000,7510,10,1,25640788,2774,15.87,0.61,12,18.64,682.00,17666.00,20100,20231222,-46.17,7850,20241115,37.83,18360,-41.07,20240102,7850,37.83,20241115,20100,-46.17,20231222,7850,37.83,20241115,3.74,N,000490,1000,256 억,,901122,N,N,14,N,00,N
+20241202,140106,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11040,600,2,5.75,49499937800,4424141,529.56,10550,11610,10380,13570,7310,10440,11188.84,3.51,0,8413,10973,10706,10533,10266,10093,10620,10180,256,3130,1000,7510,10,1,25640788,2831,16.19,0.62,12,17.25,682.00,17666.00,20100,20231222,-45.07,7850,20241115,40.64,18360,-39.87,20240102,7850,40.64,20241115,20100,-45.07,20231222,7850,40.64,20241115,3.74,N,000490,1000,256 억,,901122,N,N,14,N,00,N
+20241202,130107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11270,830,2,7.95,43263047250,3867701,462.96,10550,11610,10380,13570,7310,10440,11186.00,3.51,0,-17917,10973,10706,10533,10266,10093,10620,10180,256,3130,1000,7510,10,1,25640788,2890,16.52,0.64,12,15.08,682.00,17666.00,20100,20231222,-43.93,7850,20241115,43.57,18360,-38.62,20240102,7850,43.57,20241115,20100,-43.93,20231222,7850,43.57,20241115,3.74,N,000490,1000,256 억,,901122,N,N,14,N,00,N
+20241202,120109,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10940,500,2,4.79,12398109510,1154571,138.20,10550,11020,10380,13570,7310,10440,10738.65,3.51,0,-20701,10973,10706,10533,10266,10093,10620,10180,256,3130,1000,7510,10,1,25640788,2805,16.04,0.62,12,4.50,682.00,17666.00,20100,20231222,-45.57,7850,20241115,39.36,18360,-40.41,20240102,7850,39.36,20241115,20100,-45.57,20231222,7850,39.36,20241115,3.74,N,000490,1000,256 억,,901122,N,N,14,N,00,N
+20241202,110106,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10420,-20,5,-0.19,4522043490,426560,51.06,10550,10840,10380,13570,7310,10440,10601.73,3.51,0,-6168,10973,10706,10533,10266,10093,10620,10180,256,3130,1000,7510,10,1,25640788,2672,15.28,0.59,12,1.66,682.00,17666.00,20100,20231222,-48.16,7850,20241115,32.74,18360,-43.25,20240102,7850,32.74,20241115,20100,-48.16,20231222,7850,32.74,20241115,3.74,N,000490,1000,256 억,,901122,N,N,14,N,00,N
+20241202,100106,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10480,40,2,0.38,3682670170,346023,41.42,10550,10840,10440,13570,7310,10440,10643.68,3.51,0,-3135,10973,10706,10533,10266,10093,10620,10180,256,3130,1000,7510,10,1,25640788,2687,15.37,0.59,12,1.35,682.00,17666.00,20100,20231222,-47.86,7850,20241115,33.50,18360,-42.92,20240102,7850,33.50,20241115,20100,-47.86,20231222,7850,33.50,20241115,3.74,N,000490,1000,256 억,,901122,N,N,14,N,00,N
+20241202,090107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10580,140,2,1.34,274833630,26041,3.12,10550,10620,10510,13570,7310,10440,10560.43,3.51,0,3762,10973,10706,10533,10266,10093,10620,10180,256,3130,1000,7510,10,1,25640788,2713,15.51,0.60,12,0.10,682.00,17666.00,20100,20231222,-47.36,7850,20241115,34.78,18360,-42.37,20240102,7850,34.78,20241115,20100,-47.36,20231222,7850,34.78,20241115,3.74,N,000490,1000,256 억,,901122,N,N,14,N,00,N

000500/price/prices-20241201.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
+20241202,160107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45300,200,2,0.44,18541135350,402697,34.08,46850,47500,44200,58600,31600,45100,46043.66,3.11,0,-27332,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4466,17.02,1.00,12,4.08,2661.00,45192.00,74500,20240513,-39.19,17540,20231123,158.27,74500,-39.19,20240513,19000,138.42,20240116,74500,-39.19,20240513,19000,138.42,20240116,2.75,N,000500,5000,492 억,,306690,N,N,1051,N,00,N
+20241202,150107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45000,-100,5,-0.22,17845067950,387261,32.77,46850,47500,44200,58600,31600,45100,46080.25,3.11,0,-28612,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4436,16.91,1.00,12,3.93,2661.00,45192.00,74500,20240513,-39.60,17540,20231123,156.56,74500,-39.60,20240513,19000,136.84,20240116,74500,-39.60,20240513,19000,136.84,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,N,00,N
+20241202,140107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45700,600,2,1.33,16977278850,368036,31.15,46850,47500,44200,58600,31600,45100,46129.44,3.11,0,-28777,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4505,17.17,1.01,12,3.73,2661.00,45192.00,74500,20240513,-38.66,17540,20231123,160.55,74500,-38.66,20240513,19000,140.53,20240116,74500,-38.66,20240513,19000,140.53,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,N,00,N
+20241202,130107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45400,300,2,0.67,16222753400,351554,29.75,46850,47500,44200,58600,31600,45100,46145.89,3.11,0,-27842,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4476,17.06,1.00,12,3.57,2661.00,45192.00,74500,20240513,-39.06,17540,20231123,158.84,74500,-39.06,20240513,19000,138.95,20240116,74500,-39.06,20240513,19000,138.95,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,N,00,N
+20241202,120109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45850,750,2,1.66,15535386200,336465,28.47,46850,47500,44200,58600,31600,45100,46172.42,3.11,0,-28665,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4520,17.23,1.01,12,3.41,2661.00,45192.00,74500,20240513,-38.46,17540,20231123,161.40,74500,-38.46,20240513,19000,141.32,20240116,74500,-38.46,20240513,19000,141.32,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,N,00,N
+20241202,110106,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46200,1100,2,2.44,14478266150,313473,26.53,46850,47500,44200,58600,31600,45100,46186.70,3.11,0,-29128,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4555,17.36,1.02,12,3.18,2661.00,45192.00,74500,20240513,-37.99,17540,20231123,163.40,74500,-37.99,20240513,19000,143.16,20240116,74500,-37.99,20240513,19000,143.16,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,N,00,N
+20241202,100107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44650,-450,5,-1.00,8030438100,174681,14.78,46850,47350,44200,58600,31600,45100,45972.10,3.11,0,-22673,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4402,16.78,0.99,12,1.77,2661.00,45192.00,74500,20240513,-40.07,17540,20231123,154.56,74500,-40.07,20240513,19000,135.00,20240116,74500,-40.07,20240513,19000,135.00,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,N,00,N
+20241202,090107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46400,1300,2,2.88,1396630000,29877,2.53,46850,47000,46400,58600,31600,45100,46746.93,3.11,0,-9190,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4574,17.44,1.03,12,0.30,2661.00,45192.00,74500,20240513,-37.72,17540,20231123,164.54,74500,-37.72,20240513,19000,144.21,20240116,74500,-37.72,20240513,19000,144.21,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,N,00,N

000520/price/prices-20241201.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
+20241202,160107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10840,-1260,5,-10.41,20868866900,1821330,477.98,12390,12500,10740,15730,8470,12100,11459.46,5.33,0,-11724,13420,12760,12360,11700,11300,12560,11500,108,3630,500,7740,10,1,21691811,2351,99.45,1.25,12,8.40,109.00,8668.00,19500,20241011,-44.41,6030,20231128,79.77,19500,-44.41,20241011,6560,65.24,20240102,19500,-44.41,20241011,6100,77.70,20231205,4.72,N,000520,500,108 억,,1156812,N,N,2406,N,00,N
+20241202,150107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10780,-1320,5,-10.91,19845441070,1726808,453.17,12390,12500,10740,15730,8470,12100,11492.56,5.33,0,-46386,13420,12760,12360,11700,11300,12560,11500,108,3630,500,7740,10,1,21691811,2338,98.90,1.24,12,7.96,109.00,8668.00,19500,20241011,-44.72,6030,20231128,78.77,19500,-44.72,20241011,6560,64.33,20240102,19500,-44.72,20241011,6100,76.72,20231205,4.72,N,000520,500,108 억,,1156812,N,N,2406,N,00,N
+20241202,140107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11140,-960,5,-7.93,17581244620,1518732,398.56,12390,12500,10950,15730,8470,12100,11576.27,5.33,0,-100244,13420,12760,12360,11700,11300,12560,11500,108,3630,500,7740,10,1,21691811,2416,102.20,1.29,12,7.00,109.00,8668.00,19500,20241011,-42.87,6030,20231128,84.74,19500,-42.87,20241011,6560,69.82,20240102,19500,-42.87,20241011,6100,82.62,20231205,4.72,N,000520,500,108 억,,1156812,N,N,2406,N,00,N
+20241202,130108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11160,-940,5,-7.77,16732260000,1442293,378.50,12390,12500,10950,15730,8470,12100,11601.15,5.33,0,-119600,13420,12760,12360,11700,11300,12560,11500,108,3630,500,7740,10,1,21691811,2421,102.39,1.29,12,6.65,109.00,8668.00,19500,20241011,-42.77,6030,20231128,85.07,19500,-42.77,20241011,6560,70.12,20240102,19500,-42.77,20241011,6100,82.95,20231205,4.72,N,000520,500,108 억,,1156812,N,N,2406,N,00,N
+20241202,120109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10980,-1120,5,-9.26,14980609380,1283957,336.95,12390,12500,10980,15730,8470,12100,11667.53,5.33,0,-127678,13420,12760,12360,11700,11300,12560,11500,108,3630,500,7740,10,1,21691811,2382,100.73,1.27,12,5.92,109.00,8668.00,19500,20241011,-43.69,6030,20231128,82.09,19500,-43.69,20241011,6560,67.38,20240102,19500,-43.69,20241011,6100,80.00,20231205,4.72,N,000520,500,108 억,,1156812,N,N,2406,N,00,N
+20241202,110107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11410,-690,5,-5.70,12489069190,1061289,278.52,12390,12500,11350,15730,8470,12100,11767.83,5.33,0,-126094,13420,12760,12360,11700,11300,12560,11500,108,3630,500,7740,10,1,21691811,2475,104.68,1.32,12,4.89,109.00,8668.00,19500,20241011,-41.49,6030,20231128,89.22,19500,-41.49,20241011,6560,73.93,20240102,19500,-41.49,20241011,6100,87.05,20231205,4.72,N,000520,500,108 억,,1156812,N,N,2406,N,00,N
+20241202,100107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11600,-500,5,-4.13,8045095990,675000,177.14,12390,12500,11350,15730,8470,12100,11918.66,5.33,0,-128498,13420,12760,12360,11700,11300,12560,11500,108,3630,500,7740,10,1,21691811,2516,106.42,1.34,12,3.11,109.00,8668.00,19500,20241011,-40.51,6030,20231128,92.37,19500,-40.51,20241011,6560,76.83,20240102,19500,-40.51,20241011,6100,90.16,20231205,4.72,N,000520,500,108 억,,1156812,N,N,2406,N,00,N
+20241202,090107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12490,390,2,3.22,469394460,37842,9.93,12390,12500,12300,15730,8470,12100,12404.06,5.33,0,9037,13420,12760,12360,11700,11300,12560,11500,108,3630,500,7740,10,1,21691811,2709,114.59,1.44,12,0.17,109.00,8668.00,19500,20241011,-35.95,6030,20231128,107.13,19500,-35.95,20241011,6560,90.40,20240102,19500,-35.95,20241011,6100,104.75,20231205,4.72,N,000520,500,108 억,,1156812,N,N,2406,N,00,N

000540/price/prices-20241201.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
+20241202,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3250,-70,5,-2.11,181671340,55621,166.78,3295,3340,3235,4315,2325,3320,3266.24,1.44,0,10761,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2088,0.67,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.76,2850,20240119,14.04,6600,-50.76,20240214,2850,14.04,20240119,6600,-50.76,20240214,2850,14.04,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
+20241202,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3265,-55,5,-1.66,179417900,54928,164.70,3295,3340,3235,4315,2325,3320,3266.42,1.44,0,11112,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2098,0.67,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.53,2850,20240119,14.56,6600,-50.53,20240214,2850,14.56,20240119,6600,-50.53,20240214,2850,14.56,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
+20241202,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-50,5,-1.51,104849065,31983,95.90,3295,3340,3250,4315,2325,3320,3278.27,1.44,0,2983,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2101,0.67,0.16,12,0.05,4852.00,20881.00,6600,20240214,-50.45,2850,20240119,14.74,6600,-50.45,20240214,2850,14.74,20240119,6600,-50.45,20240214,2850,14.74,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
+20241202,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3250,-70,5,-2.11,93966855,28647,85.90,3295,3340,3250,4315,2325,3320,3280.16,1.44,0,2007,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2088,0.67,0.16,12,0.04,4852.00,20881.00,6600,20240214,-50.76,2850,20240119,14.04,6600,-50.76,20240214,2850,14.04,20240119,6600,-50.76,20240214,2850,14.04,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
+20241202,120110,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3255,-65,5,-1.96,88457925,26953,80.82,3295,3340,3250,4315,2325,3320,3281.93,1.44,0,2007,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2091,0.67,0.16,12,0.04,4852.00,20881.00,6600,20240214,-50.68,2850,20240119,14.21,6600,-50.68,20240214,2850,14.21,20240119,6600,-50.68,20240214,2850,14.21,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
+20241202,110107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-30,5,-0.90,62529745,19030,57.06,3295,3340,3250,4315,2325,3320,3285.85,1.44,0,1172,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2114,0.68,0.16,12,0.03,4852.00,20881.00,6600,20240214,-50.15,2850,20240119,15.44,6600,-50.15,20240214,2850,15.44,20240119,6600,-50.15,20240214,2850,15.44,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
+20241202,100107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-50,5,-1.51,49475855,15054,45.14,3295,3340,3250,4315,2325,3320,3286.56,1.44,0,1172,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2101,0.67,0.16,12,0.02,4852.00,20881.00,6600,20240214,-50.45,2850,20240119,14.74,6600,-50.45,20240214,2850,14.74,20240119,6600,-50.45,20240214,2850,14.74,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
+20241202,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,-15,5,-0.45,4511170,1369,4.10,3295,3320,3295,4315,2325,3320,3295.23,1.44,0,11,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2123,0.68,0.16,12,0.00,4852.00,20881.00,6600,20240214,-49.92,2850,20240119,15.96,6600,-49.92,20240214,2850,15.96,20240119,6600,-49.92,20240214,2850,15.96,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N

000590/price/prices-20241201.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
+20241202,160108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69400,-400,5,-0.57,73770700,1074,422.83,69700,69800,66000,90700,48900,69800,68686.47,2.60,0,31,70200,70000,69700,69500,69200,70050,69550,58,20900,5000,50250,100,1,1154482,801,4.83,0.28,12,0.09,14362.00,250282.00,72300,20240604,-4.01,58500,20231123,18.63,72300,-4.01,20240604,58900,17.83,20240104,72300,-4.01,20240604,58900,17.83,20240104,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N
+20241202,150108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69400,-400,5,-0.57,72453800,1055,415.35,69700,69800,66000,90700,48900,69800,68676.59,2.60,0,32,70200,70000,69700,69500,69200,70050,69550,58,20900,5000,50250,100,1,1154482,801,4.83,0.28,12,0.09,14362.00,250282.00,72300,20240604,-4.01,58500,20231123,18.63,72300,-4.01,20240604,58900,17.83,20240104,72300,-4.01,20240604,58900,17.83,20240104,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N
+20241202,140107,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69200,-600,5,-0.86,70099200,1021,401.97,69700,69800,66000,90700,48900,69800,68657.39,2.60,0,32,70200,70000,69700,69500,69200,70050,69550,58,20900,5000,50250,100,1,1154482,799,4.82,0.28,12,0.09,14362.00,250282.00,72300,20240604,-4.29,58500,20231123,18.29,72300,-4.29,20240604,58900,17.49,20240104,72300,-4.29,20240604,58900,17.49,20240104,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N
+20241202,130108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69400,-400,5,-0.57,67741300,987,388.58,69700,69800,66000,90700,48900,69800,68633.54,2.60,0,32,70200,70000,69700,69500,69200,70050,69550,58,20900,5000,50250,100,1,1154482,801,4.83,0.28,12,0.09,14362.00,250282.00,72300,20240604,-4.01,58500,20231123,18.63,72300,-4.01,20240604,58900,17.83,20240104,72300,-4.01,20240604,58900,17.83,20240104,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N
+20241202,120110,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69400,-400,5,-0.57,62920400,917,361.02,69700,69800,66000,90700,48900,69800,68615.49,2.60,0,35,70200,70000,69700,69500,69200,70050,69550,58,20900,5000,50250,100,1,1154482,801,4.83,0.28,12,0.08,14362.00,250282.00,72300,20240604,-4.01,58500,20231123,18.63,72300,-4.01,20240604,58900,17.83,20240104,72300,-4.01,20240604,58900,17.83,20240104,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N
+20241202,110107,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69100,-700,5,-1.00,25453800,367,144.49,69700,69800,69100,90700,48900,69800,69356.40,2.60,0,2,70200,70000,69700,69500,69200,70050,69550,58,20900,5000,50250,100,1,1154482,798,4.81,0.28,12,0.03,14362.00,250282.00,72300,20240604,-4.43,58500,20231123,18.12,72300,-4.43,20240604,58900,17.32,20240104,72300,-4.43,20240604,58900,17.32,20240104,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N
+20241202,100107,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69500,-300,5,-0.43,2922400,42,16.54,69700,69800,69300,90700,48900,69800,69580.95,2.60,0,0,70200,70000,69700,69500,69200,70050,69550,58,20900,5000,50250,100,1,1154482,802,4.84,0.28,12,0.00,14362.00,250282.00,72300,20240604,-3.87,58500,20231123,18.80,72300,-3.87,20240604,58900,18.00,20240104,72300,-3.87,20240604,58900,18.00,20240104,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N
+20241202,090108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69700,-100,5,-0.14,139400,2,0.79,69700,69700,69700,90700,48900,69800,69700.00,2.60,0,0,70200,70000,69700,69500,69200,70050,69550,58,20900,5000,50250,100,1,1154482,805,4.85,0.28,12,0.00,14362.00,250282.00,72300,20240604,-3.60,58500,20231123,19.15,72300,-3.60,20240604,58900,18.34,20240104,72300,-3.60,20240604,58900,18.34,20240104,0.00,N,000590,5000,57 억,,30047,N,N,0,N,00,N

000640/price/prices-20241201.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
+20241202,160108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103800,-5100,5,-4.68,777264300,7446,98.61,108900,108900,102400,141500,76300,108900,104387.14,15.08,0,-2713,112433,110666,107833,106066,103233,111550,106950,317,32600,5000,82760,100,1,6348913,6590,11.36,0.65,12,0.12,9134.00,160794.00,128500,20240830,-19.22,88800,20231129,16.89,128500,-19.22,20240830,94400,9.96,20240116,128500,-19.22,20240830,90300,14.95,20231204,0.11,N,000640,5000,317 억,,957105,N,N,25,N,00,N
+20241202,150108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,102400,-6500,5,-5.97,560223200,5363,71.02,108900,108900,102400,141500,76300,108900,104460.79,15.08,0,-1933,112433,110666,107833,106066,103233,111550,106950,317,32600,5000,82760,100,1,6348913,6501,11.21,0.64,12,0.08,9134.00,160794.00,128500,20240830,-20.31,88800,20231129,15.32,128500,-20.31,20240830,94400,8.47,20240116,128500,-20.31,20240830,90300,13.40,20231204,0.11,N,000640,5000,317 억,,957105,N,N,16,N,00,N
+20241202,140108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103100,-5800,5,-5.33,423582300,4035,53.44,108900,108900,103100,141500,76300,108900,104977.03,15.08,0,-1753,112433,110666,107833,106066,103233,111550,106950,317,32600,5000,82760,100,1,6348913,6546,11.29,0.64,12,0.06,9134.00,160794.00,128500,20240830,-19.77,88800,20231129,16.10,128500,-19.77,20240830,94400,9.22,20240116,128500,-19.77,20240830,90300,14.17,20231204,0.11,N,000640,5000,317 억,,957105,N,N,16,N,00,N
+20241202,130108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103400,-5500,5,-5.05,349652600,3320,43.97,108900,108900,103100,141500,76300,108900,105317.05,15.08,0,-1515,112433,110666,107833,106066,103233,111550,106950,317,32600,5000,82760,100,1,6348913,6565,11.32,0.64,12,0.05,9134.00,160794.00,128500,20240830,-19.53,88800,20231129,16.44,128500,-19.53,20240830,94400,9.53,20240116,128500,-19.53,20240830,90300,14.51,20231204,0.11,N,000640,5000,317 억,,957105,N,N,16,N,00,N
+20241202,120110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,103500,-5400,5,-4.96,277922800,2626,34.78,108900,108900,103300,141500,76300,108900,105835.03,15.08,0,-1268,112433,110666,107833,106066,103233,111550,106950,317,32600,5000,82760,100,1,6348913,6571,11.33,0.64,12,0.04,9134.00,160794.00,128500,20240830,-19.46,88800,20231129,16.55,128500,-19.46,20240830,94400,9.64,20240116,128500,-19.46,20240830,90300,14.62,20231204,0.11,N,000640,5000,317 억,,957105,N,N,16,N,00,N
+20241202,110107,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,104900,-4000,5,-3.67,185564400,1739,23.03,108900,108900,104800,141500,76300,108900,106707.53,15.08,0,-802,112433,110666,107833,106066,103233,111550,106950,317,32600,5000,82760,100,1,6348913,6660,11.48,0.65,12,0.03,9134.00,160794.00,128500,20240830,-18.37,88800,20231129,18.13,128500,-18.37,20240830,94400,11.12,20240116,128500,-18.37,20240830,90300,16.17,20231204,0.11,N,000640,5000,317 억,,957105,N,N,16,N,00,N
+20241202,100108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,105300,-3600,5,-3.31,147751600,1379,18.26,108900,108900,105300,141500,76300,108900,107144.02,15.08,0,-572,112433,110666,107833,106066,103233,111550,106950,317,32600,5000,82760,100,1,6348913,6685,11.53,0.65,12,0.02,9134.00,160794.00,128500,20240830,-18.05,88800,20231129,18.58,128500,-18.05,20240830,94400,11.55,20240116,128500,-18.05,20240830,90300,16.61,20231204,0.11,N,000640,5000,317 억,,957105,N,N,16,N,00,N
+20241202,090108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,108400,-500,5,-0.46,23475800,216,2.86,108900,108900,108100,141500,76300,108900,108684.26,15.08,0,-103,112433,110666,107833,106066,103233,111550,106950,317,32600,5000,82760,100,1,6348913,6882,11.87,0.67,12,0.00,9134.00,160794.00,128500,20240830,-15.64,88800,20231129,22.07,128500,-15.64,20240830,94400,14.83,20240116,128500,-15.64,20240830,90300,20.04,20231204,0.11,N,000640,5000,317 억,,957105,N,N,16,N,00,N

000650/price/prices-20241201.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
+20241202,160108,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,35200,-1000,5,-2.76,7631450,215,370.69,36200,36200,35150,47050,25350,36200,35541.13,0.04,0,0,36333,36266,36133,36066,35933,36300,36100,71,10850,5000,23890,50,1,1429220,503,-10.45,2.63,12,0.02,-3368.00,13387.00,70700,20240201,-50.21,35150,20241202,0.14,70700,-50.21,20240201,35150,0.14,20241202,70700,-50.21,20240201,35150,0.14,20241202,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N
+20241202,150108,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,35200,-1000,5,-2.76,5483950,154,265.52,36200,36200,35150,47050,25350,36200,35610.06,0.04,0,2,36333,36266,36133,36066,35933,36300,36100,71,10850,5000,23890,50,1,1429220,503,-10.45,2.63,12,0.01,-3368.00,13387.00,70700,20240201,-50.21,35150,20241202,0.14,70700,-50.21,20240201,35150,0.14,20241202,70700,-50.21,20240201,35150,0.14,20241202,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N
+20241202,140108,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,35200,-1000,5,-2.76,5483950,154,265.52,36200,36200,35150,47050,25350,36200,35610.06,0.04,0,2,36333,36266,36133,36066,35933,36300,36100,71,10850,5000,23890,50,1,1429220,503,-10.45,2.63,12,0.01,-3368.00,13387.00,70700,20240201,-50.21,35150,20241202,0.14,70700,-50.21,20240201,35150,0.14,20241202,70700,-50.21,20240201,35150,0.14,20241202,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N
+20241202,130109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,35150,-1050,5,-2.90,5448750,153,263.79,36200,36200,35150,47050,25350,36200,35612.75,0.04,0,2,36333,36266,36133,36066,35933,36300,36100,71,10850,5000,23890,50,1,1429220,502,-10.44,2.63,12,0.01,-3368.00,13387.00,70700,20240201,-50.28,35150,20241202,0.00,70700,-50.28,20240201,35150,0.00,20241202,70700,-50.28,20240201,35150,0.00,20241202,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N
+20241202,120110,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,35450,-750,5,-2.07,4741050,133,229.31,36200,36200,35450,47050,25350,36200,35646.99,0.04,0,2,36333,36266,36133,36066,35933,36300,36100,71,10850,5000,23890,50,1,1429220,507,-10.53,2.65,12,0.01,-3368.00,13387.00,70700,20240201,-49.86,35450,20241202,0.00,70700,-49.86,20240201,35450,0.00,20241202,70700,-49.86,20240201,35450,0.00,20241202,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N
+20241202,110107,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35650,-550,5,-1.52,2396950,67,115.52,36200,36200,35650,47050,25350,36200,35775.37,0.04,0,2,36333,36266,36133,36066,35933,36300,36100,71,10850,5000,23890,50,1,1429220,510,-10.58,2.66,12,0.00,-3368.00,13387.00,70700,20240201,-49.58,35600,20241126,0.14,70700,-49.58,20240201,35600,0.14,20241126,70700,-49.58,20240201,35600,0.14,20241126,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N
+20241202,100108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35700,-500,5,-1.38,970200,27,46.55,36200,36200,35700,47050,25350,36200,35933.33,0.04,0,0,36333,36266,36133,36066,35933,36300,36100,71,10850,5000,23890,50,1,1429220,510,-10.60,2.67,12,0.00,-3368.00,13387.00,70700,20240201,-49.50,35600,20241126,0.28,70700,-49.50,20240201,35600,0.28,20241126,70700,-49.50,20240201,35600,0.28,20241126,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N
+20241202,090108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,0,3,0.00,0,0,0.00,0,0,0,47050,25350,36200,0.00,0.04,0,0,36333,36266,36133,36066,35933,36300,36100,71,10850,5000,23890,50,1,1429220,517,-10.75,2.70,12,0.00,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,625,N,N,0,N,00,N

000660/price/prices-20241201.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
+20241202,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,158800,-1100,5,-0.69,564777880400,3525741,75.29,162200,162700,158600,207500,112000,159900,160191.02,54.29,0,63561,164766,162332,159966,157532,155166,161150,156350,36577,47600,5000,118320,100,1,728002365,1156068,-12.69,2.07,12,0.48,-12517.00,76616.00,248500,20240711,-36.10,124500,20231207,27.55,248500,-36.10,20240711,129000,23.10,20240117,248500,-36.10,20240711,124500,27.55,20231207,0.27,N,000660,5000,36576 억,,395223822,N,N,13470,N,00,N
+20241202,150108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,159800,-100,5,-0.06,482114695400,3005962,64.19,162200,162700,158600,207500,112000,159900,160386.21,54.29,0,-13017,164766,162332,159966,157532,155166,161150,156350,36577,47600,5000,118320,100,1,728002365,1163348,-12.77,2.09,12,0.41,-12517.00,76616.00,248500,20240711,-35.69,124500,20231207,28.35,248500,-35.69,20240711,129000,23.88,20240117,248500,-35.69,20240711,124500,28.35,20231207,0.27,N,000660,5000,36576 억,,395223822,N,N,12101,N,00,N
+20241202,140108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161700,1800,2,1.13,409688238200,2554275,54.55,162200,162700,158600,207500,112000,159900,160393.22,54.29,0,-70112,164766,162332,159966,157532,155166,161150,156350,36577,47600,5000,118320,100,1,728002365,1177180,-12.92,2.11,12,0.35,-12517.00,76616.00,248500,20240711,-34.93,124500,20231207,29.88,248500,-34.93,20240711,129000,25.35,20240117,248500,-34.93,20240711,124500,29.88,20231207,0.27,N,000660,5000,36576 억,,395223822,N,N,12101,N,00,N
+20241202,130109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,159700,-200,5,-0.13,324160352200,2021494,43.17,162200,162700,158600,207500,112000,159900,160356.89,54.29,0,-81239,164766,162332,159966,157532,155166,161150,156350,36577,47600,5000,118320,100,1,728002365,1162620,-12.76,2.08,12,0.28,-12517.00,76616.00,248500,20240711,-35.73,124500,20231207,28.27,248500,-35.73,20240711,129000,23.80,20240117,248500,-35.73,20240711,124500,28.27,20231207,0.27,N,000660,5000,36576 억,,395223822,N,N,12101,N,00,N
+20241202,120111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,159600,-300,5,-0.19,293102521800,1826470,39.00,162200,162700,158600,207500,112000,159900,160474.96,54.29,0,-61785,164766,162332,159966,157532,155166,161150,156350,36577,47600,5000,118320,100,1,728002365,1161892,-12.75,2.08,12,0.25,-12517.00,76616.00,248500,20240711,-35.77,124500,20231207,28.19,248500,-35.77,20240711,129000,23.72,20240117,248500,-35.77,20240711,124500,28.19,20231207,0.27,N,000660,5000,36576 억,,395223822,N,N,12101,N,00,N
+20241202,110108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,159700,-200,5,-0.13,251115110500,1562805,33.37,162200,162700,158600,207500,112000,159900,160682.46,54.29,0,-23585,164766,162332,159966,157532,155166,161150,156350,36577,47600,5000,118320,100,1,728002365,1162620,-12.76,2.08,12,0.21,-12517.00,76616.00,248500,20240711,-35.73,124500,20231207,28.27,248500,-35.73,20240711,129000,23.80,20240117,248500,-35.73,20240711,124500,28.27,20231207,0.27,N,000660,5000,36576 억,,395223822,N,N,12101,N,00,N
+20241202,100108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,159600,-300,5,-0.19,179126934000,1111665,23.74,162200,162700,158600,207500,112000,159900,161134.25,54.29,0,17491,164766,162332,159966,157532,155166,161150,156350,36577,47600,5000,118320,100,1,728002365,1161892,-12.75,2.08,12,0.15,-12517.00,76616.00,248500,20240711,-35.77,124500,20231207,28.19,248500,-35.77,20240711,129000,23.72,20240117,248500,-35.77,20240711,124500,28.19,20231207,0.27,N,000660,5000,36576 억,,395223822,N,N,12101,N,00,N
+20241202,090108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161900,2000,2,1.25,30598044400,188891,4.03,162200,162200,161000,207500,112000,159900,161991.18,54.29,0,38134,164766,162332,159966,157532,155166,161150,156350,36577,47600,5000,118320,100,1,728002365,1178636,-12.93,2.11,12,0.03,-12517.00,76616.00,248500,20240711,-34.85,124500,20231207,30.04,248500,-34.85,20240711,129000,25.50,20240117,248500,-34.85,20240711,124500,30.04,20231207,0.27,N,000660,5000,36576 억,,395223822,N,N,12101,N,00,N

000670/price/prices-20241201.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
+20241202,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,450500,31500,2,7.52,37886339000,80062,590.82,415000,518000,415000,544000,293500,419000,473275.37,6.55,0,3643,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8298,-13.63,0.22,12,4.35,-33041.00,2079558.00,649000,20240920,-30.59,280000,20240805,60.89,649000,-30.59,20240920,280000,60.89,20240805,649000,-30.59,20240920,280000,60.89,20240805,0.28,N,000670,5000,92 억,,120621,N,N,15,N,00,N
+20241202,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,455000,36000,2,8.59,37195092500,78532,579.53,415000,518000,415000,544000,293500,419000,473629.76,6.55,0,3615,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8381,-13.77,0.22,12,4.26,-33041.00,2079558.00,649000,20240920,-29.89,280000,20240805,62.50,649000,-29.89,20240920,280000,62.50,20240805,649000,-29.89,20240920,280000,62.50,20240805,0.28,N,000670,5000,92 억,,120621,N,N,0,N,00,N
+20241202,140108,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,455500,36500,2,8.71,36536065500,77088,568.87,415000,518000,415000,544000,293500,419000,473952.70,6.55,0,3486,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8390,-13.79,0.22,12,4.18,-33041.00,2079558.00,649000,20240920,-29.82,280000,20240805,62.68,649000,-29.82,20240920,280000,62.68,20240805,649000,-29.82,20240920,280000,62.68,20240805,0.28,N,000670,5000,92 억,,120621,N,N,0,N,00,N
+20241202,130109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,453000,34000,2,8.11,35592882500,75014,553.57,415000,518000,415000,544000,293500,419000,474483.20,6.55,0,2842,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8344,-13.71,0.22,12,4.07,-33041.00,2079558.00,649000,20240920,-30.20,280000,20240805,61.79,649000,-30.20,20240920,280000,61.79,20240805,649000,-30.20,20240920,280000,61.79,20240805,0.28,N,000670,5000,92 억,,120621,N,N,0,N,00,N
+20241202,120111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,455000,36000,2,8.59,34293221500,72168,532.57,415000,518000,415000,544000,293500,419000,475185.98,6.55,0,2493,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8381,-13.77,0.22,12,3.92,-33041.00,2079558.00,649000,20240920,-29.89,280000,20240805,62.50,649000,-29.89,20240920,280000,62.50,20240805,649000,-29.89,20240920,280000,62.50,20240805,0.28,N,000670,5000,92 억,,120621,N,N,0,N,00,N
+20241202,110108,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,475500,56500,2,13.48,32540736500,68359,504.46,415000,518000,415000,544000,293500,419000,476027.10,6.55,0,1877,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8759,-14.39,0.23,12,3.71,-33041.00,2079558.00,649000,20240920,-26.73,280000,20240805,69.82,649000,-26.73,20240920,280000,69.82,20240805,649000,-26.73,20240920,280000,69.82,20240805,0.28,N,000670,5000,92 억,,120621,N,N,0,N,00,N
+20241202,100109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,452000,33000,2,7.88,25870119000,53844,397.34,415000,518000,415000,544000,293500,419000,480464.29,6.55,0,1226,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8326,-13.68,0.22,12,2.92,-33041.00,2079558.00,649000,20240920,-30.35,280000,20240805,61.43,649000,-30.35,20240920,280000,61.43,20240805,649000,-30.35,20240920,280000,61.43,20240805,0.28,N,000670,5000,92 억,,120621,N,N,0,N,00,N
+20241202,090109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,424500,5500,2,1.31,79218500,190,1.40,415000,425000,415000,544000,293500,419000,416939.47,6.55,0,127,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,7819,-12.85,0.20,12,0.01,-33041.00,2079558.00,649000,20240920,-34.59,280000,20240805,51.61,649000,-34.59,20240920,280000,51.61,20240805,649000,-34.59,20240920,280000,51.61,20240805,0.28,N,000670,5000,92 억,,120621,N,N,0,N,00,N

000680/price/prices-20241201.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
+20241202,160109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2835,-50,5,-1.73,347909270,121791,89.58,2910,2925,2830,3750,2020,2885,2856.47,0.47,0,-25087,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2234,20.85,0.38,12,0.15,136.00,7448.00,7090,20240124,-60.01,2755,20241115,2.90,7090,-60.01,20240124,2755,2.90,20241115,7090,-60.01,20240124,2755,2.90,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
+20241202,150109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2855,-30,5,-1.04,321114830,112366,82.65,2910,2925,2830,3750,2020,2885,2857.51,0.47,0,-25006,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2250,20.99,0.38,12,0.14,136.00,7448.00,7090,20240124,-59.73,2755,20241115,3.63,7090,-59.73,20240124,2755,3.63,20241115,7090,-59.73,20240124,2755,3.63,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
+20241202,140109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2865,-20,5,-0.69,277546625,97098,71.42,2910,2925,2830,3750,2020,2885,2858.13,0.47,0,-22290,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2258,21.07,0.38,12,0.12,136.00,7448.00,7090,20240124,-59.59,2755,20241115,3.99,7090,-59.59,20240124,2755,3.99,20241115,7090,-59.59,20240124,2755,3.99,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
+20241202,130110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2845,-40,5,-1.39,247175405,86449,63.59,2910,2925,2830,3750,2020,2885,2858.90,0.47,0,-16902,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2242,20.92,0.38,12,0.11,136.00,7448.00,7090,20240124,-59.87,2755,20241115,3.27,7090,-59.87,20240124,2755,3.27,20241115,7090,-59.87,20240124,2755,3.27,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
+20241202,120111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2860,-25,5,-0.87,231816130,81062,59.63,2910,2925,2830,3750,2020,2885,2859.42,0.47,0,-14210,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2254,21.03,0.38,12,0.10,136.00,7448.00,7090,20240124,-59.66,2755,20241115,3.81,7090,-59.66,20240124,2755,3.81,20241115,7090,-59.66,20240124,2755,3.81,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
+20241202,110108,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2850,-35,5,-1.21,211474055,73916,54.37,2910,2925,2830,3750,2020,2885,2860.67,0.47,0,-12067,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2246,20.96,0.38,12,0.09,136.00,7448.00,7090,20240124,-59.80,2755,20241115,3.45,7090,-59.80,20240124,2755,3.45,20241115,7090,-59.80,20240124,2755,3.45,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
+20241202,100109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2840,-45,5,-1.56,130218455,45387,33.38,2910,2925,2840,3750,2020,2885,2868.70,0.47,0,685,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2238,20.88,0.38,12,0.06,136.00,7448.00,7090,20240124,-59.94,2755,20241115,3.09,7090,-59.94,20240124,2755,3.09,20241115,7090,-59.94,20240124,2755,3.09,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
+20241202,090109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2920,35,2,1.21,18519775,6364,4.68,2910,2925,2910,3750,2020,2885,2914.88,0.47,0,366,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2301,21.47,0.39,12,0.01,136.00,7448.00,7090,20240124,-58.82,2755,20241115,5.99,7090,-58.82,20240124,2755,5.99,20241115,7090,-58.82,20240124,2755,5.99,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N

000700/price/prices-20241201.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
+20241202,160109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5180,20,2,0.39,51476500,9965,137.66,5110,5230,5110,6700,3620,5160,5165.72,17.96,0,150,5240,5200,5150,5110,5060,5205,5115,651,1540,2500,3810,10,1,26041812,1349,13.21,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.27,4955,20241113,4.54,6840,-24.27,20240115,4955,4.54,20241113,6840,-24.27,20240115,4955,4.54,20241113,0.08,N,000700,2500,651 억,,4677632,N,N,0,N,00,N
+20241202,150109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,0,3,0.00,50260780,9730,134.41,5110,5230,5110,6700,3620,5160,5165.55,17.96,0,175,5240,5200,5150,5110,5060,5205,5115,651,1540,2500,3810,10,1,26041812,1344,13.16,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4677632,N,N,0,N,00,N
+20241202,140109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,0,3,0.00,50183370,9715,134.20,5110,5230,5110,6700,3620,5160,5165.56,17.96,0,177,5240,5200,5150,5110,5060,5205,5115,651,1540,2500,3810,10,1,26041812,1344,13.16,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4677632,N,N,0,N,00,N
+20241202,130110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,0,3,0.00,47565970,9207,127.19,5110,5230,5110,6700,3620,5160,5166.28,17.96,0,217,5240,5200,5150,5110,5060,5205,5115,651,1540,2500,3810,10,1,26041812,1344,13.16,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4677632,N,N,0,N,00,N
+20241202,120112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,-10,5,-0.19,42607870,8246,113.91,5110,5230,5110,6700,3620,5160,5167.10,17.96,0,533,5240,5200,5150,5110,5060,5205,5115,651,1540,2500,3810,10,1,26041812,1341,13.14,0.38,12,0.03,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4677632,N,N,0,N,00,N
+20241202,110108,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,-10,5,-0.19,39157950,7576,104.66,5110,5230,5110,6700,3620,5160,5168.68,17.96,0,616,5240,5200,5150,5110,5060,5205,5115,651,1540,2500,3810,10,1,26041812,1341,13.14,0.38,12,0.03,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4677632,N,N,0,N,00,N
+20241202,100109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,-20,5,-0.39,34509940,6673,92.18,5110,5230,5110,6700,3620,5160,5171.58,17.96,0,792,5240,5200,5150,5110,5060,5205,5115,651,1540,2500,3810,10,1,26041812,1339,13.11,0.38,12,0.03,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4677632,N,N,0,N,00,N
+20241202,090109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5110,-50,5,-0.97,3449590,675,9.32,5110,5120,5110,6700,3620,5160,5110.50,17.96,0,-36,5240,5200,5150,5110,5060,5205,5115,651,1540,2500,3810,10,1,26041812,1331,13.04,0.37,12,0.00,392.00,13653.00,6840,20240115,-25.29,4955,20241113,3.13,6840,-25.29,20240115,4955,3.13,20241113,6840,-25.29,20240115,4955,3.13,20241113,0.08,N,000700,2500,651 억,,4677632,N,N,0,N,00,N

000720/price/prices-20241201.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
+20241202,160109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27400,-50,5,-0.18,13520028900,491486,57.78,27600,27750,27350,35650,19250,27450,27508.63,20.18,0,-92515,28816,28132,27766,27082,26716,27950,26900,5568,8200,5000,20860,50,1,111355765,30511,5.75,0.38,12,0.44,4767.00,72383.00,37650,20231123,-27.22,27100,20241126,1.11,36000,-23.89,20240509,27100,1.11,20241126,36900,-25.75,20231206,27100,1.11,20241126,1.09,N,000720,5000,5567 억,,22469340,N,N,19,N,00,N
+20241202,150109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27450,0,3,0.00,11314431400,411108,48.33,27600,27750,27350,35650,19250,27450,27521.80,20.18,0,-65557,28816,28132,27766,27082,26716,27950,26900,5568,8200,5000,20860,50,1,111355765,30567,5.76,0.38,12,0.37,4767.00,72383.00,37650,20231123,-27.09,27100,20241126,1.29,36000,-23.75,20240509,27100,1.29,20241126,36900,-25.61,20231206,27100,1.29,20241126,1.09,N,000720,5000,5567 억,,22469340,N,N,106,N,00,N
+20241202,140109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27500,50,2,0.18,10307103500,374454,44.02,27600,27750,27350,35650,19250,27450,27525.69,20.18,0,-50930,28816,28132,27766,27082,26716,27950,26900,5568,8200,5000,20860,50,1,111355765,30623,5.77,0.38,12,0.34,4767.00,72383.00,37650,20231123,-26.96,27100,20241126,1.48,36000,-23.61,20240509,27100,1.48,20241126,36900,-25.47,20231206,27100,1.48,20241126,1.09,N,000720,5000,5567 억,,22469340,N,N,106,N,00,N
+20241202,130110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27450,0,3,0.00,8863977400,322005,37.85,27600,27750,27350,35650,19250,27450,27527.46,20.18,0,-46854,28816,28132,27766,27082,26716,27950,26900,5568,8200,5000,20860,50,1,111355765,30567,5.76,0.38,12,0.29,4767.00,72383.00,37650,20231123,-27.09,27100,20241126,1.29,36000,-23.75,20240509,27100,1.29,20241126,36900,-25.61,20231206,27100,1.29,20241126,1.09,N,000720,5000,5567 억,,22469340,N,N,106,N,00,N
+20241202,120112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27400,-50,5,-0.18,8019869700,291179,34.23,27600,27750,27350,35650,19250,27450,27542.75,20.18,0,-43234,28816,28132,27766,27082,26716,27950,26900,5568,8200,5000,20860,50,1,111355765,30511,5.75,0.38,12,0.26,4767.00,72383.00,37650,20231123,-27.22,27100,20241126,1.11,36000,-23.89,20240509,27100,1.11,20241126,36900,-25.75,20231206,27100,1.11,20241126,1.09,N,000720,5000,5567 억,,22469340,N,N,106,N,00,N
+20241202,110109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27550,100,2,0.36,6159320550,223350,26.26,27600,27750,27400,35650,19250,27450,27577.00,20.18,0,-6123,28816,28132,27766,27082,26716,27950,26900,5568,8200,5000,20860,50,1,111355765,30679,5.78,0.38,12,0.20,4767.00,72383.00,37650,20231123,-26.83,27100,20241126,1.66,36000,-23.47,20240509,27100,1.66,20241126,36900,-25.34,20231206,27100,1.66,20241126,1.09,N,000720,5000,5567 억,,22469340,N,N,106,N,00,N
+20241202,100109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27600,150,2,0.55,4869914000,176485,20.75,27600,27750,27450,35650,19250,27450,27593.93,20.18,0,5808,28816,28132,27766,27082,26716,27950,26900,5568,8200,5000,20860,50,1,111355765,30734,5.79,0.38,12,0.16,4767.00,72383.00,37650,20231123,-26.69,27100,20241126,1.85,36000,-23.33,20240509,27100,1.85,20241126,36900,-25.20,20231206,27100,1.85,20241126,1.09,N,000720,5000,5567 억,,22469340,N,N,106,N,00,N
+20241202,090109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,27650,200,2,0.73,430058050,15564,1.83,27600,27700,27600,35650,19250,27450,27631.72,20.18,0,-886,28816,28132,27766,27082,26716,27950,26900,5568,8200,5000,20860,50,1,111355765,30790,5.80,0.38,12,0.01,4767.00,72383.00,37650,20231123,-26.56,27100,20241126,2.03,36000,-23.19,20240509,27100,2.03,20241126,36900,-25.07,20231206,27100,2.03,20241126,1.09,N,000720,5000,5567 억,,22469340,N,N,106,N,00,N

000760/price/prices-20241201.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
+20241202,160110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10240,-430,5,-4.03,13729810,1332,1032.56,10500,10620,10030,13870,7470,10670,10307.67,0.25,0,19,10736,10702,10666,10632,10596,10720,10650,140,3200,5000,7680,10,1,2800000,287,-13.76,0.21,12,0.05,-744.00,48270.00,16850,20231204,-39.23,10030,20241202,2.09,16650,-38.50,20240321,10030,2.09,20241202,16850,-39.23,20231204,10030,2.09,20241202,0.00,N,000760,5000,140 억,,7078,N,N,0,N,00,N
+20241202,150110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10360,-310,5,-2.91,12346530,1197,927.91,10500,10620,10030,13870,7470,10670,10314.56,0.25,0,20,10736,10702,10666,10632,10596,10720,10650,140,3200,5000,7680,10,1,2800000,290,-13.92,0.21,12,0.04,-744.00,48270.00,16850,20231204,-38.52,10030,20241202,3.29,16650,-37.78,20240321,10030,3.29,20241202,16850,-38.52,20231204,10030,3.29,20241202,0.00,N,000760,5000,140 억,,7078,N,N,0,N,00,N
+20241202,140109,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10360,-310,5,-2.91,12222220,1185,918.60,10500,10620,10030,13870,7470,10670,10314.11,0.25,0,20,10736,10702,10666,10632,10596,10720,10650,140,3200,5000,7680,10,1,2800000,290,-13.92,0.21,12,0.04,-744.00,48270.00,16850,20231204,-38.52,10030,20241202,3.29,16650,-37.78,20240321,10030,3.29,20241202,16850,-38.52,20231204,10030,3.29,20241202,0.00,N,000760,5000,140 억,,7078,N,N,0,N,00,N
+20241202,130110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10360,-310,5,-2.91,11103340,1077,834.88,10500,10620,10030,13870,7470,10670,10309.51,0.25,0,20,10736,10702,10666,10632,10596,10720,10650,140,3200,5000,7680,10,1,2800000,290,-13.92,0.21,12,0.04,-744.00,48270.00,16850,20231204,-38.52,10030,20241202,3.29,16650,-37.78,20240321,10030,3.29,20241202,16850,-38.52,20231204,10030,3.29,20241202,0.00,N,000760,5000,140 억,,7078,N,N,0,N,00,N
+20241202,120112,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10360,-310,5,-2.91,10067340,977,757.36,10500,10620,10030,13870,7470,10670,10304.34,0.25,0,20,10736,10702,10666,10632,10596,10720,10650,140,3200,5000,7680,10,1,2800000,290,-13.92,0.21,12,0.03,-744.00,48270.00,16850,20231204,-38.52,10030,20241202,3.29,16650,-37.78,20240321,10030,3.29,20241202,16850,-38.52,20231204,10030,3.29,20241202,0.00,N,000760,5000,140 억,,7078,N,N,0,N,00,N
+20241202,110109,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10360,-310,5,-2.91,9383580,911,706.20,10500,10620,10030,13870,7470,10670,10300.31,0.25,0,0,10736,10702,10666,10632,10596,10720,10650,140,3200,5000,7680,10,1,2800000,290,-13.92,0.21,12,0.03,-744.00,48270.00,16850,20231204,-38.52,10030,20241202,3.29,16650,-37.78,20240321,10030,3.29,20241202,16850,-38.52,20231204,10030,3.29,20241202,0.00,N,000760,5000,140 억,,7078,N,N,0,N,00,N
+20241202,100110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10360,-310,5,-2.91,9362780,909,704.65,10500,10620,10030,13870,7470,10670,10300.09,0.25,0,1,10736,10702,10666,10632,10596,10720,10650,140,3200,5000,7680,10,1,2800000,290,-13.92,0.21,12,0.03,-744.00,48270.00,16850,20231204,-38.52,10030,20241202,3.29,16650,-37.78,20240321,10030,3.29,20241202,16850,-38.52,20231204,10030,3.29,20241202,0.00,N,000760,5000,140 억,,7078,N,N,0,N,00,N
+20241202,090110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10500,-170,5,-1.59,178500,17,13.18,10500,10500,10500,13870,7470,10670,10500.00,0.25,0,0,10736,10702,10666,10632,10596,10720,10650,140,3200,5000,7680,10,1,2800000,294,-14.11,0.22,12,0.00,-744.00,48270.00,16850,20231204,-37.69,10350,20241122,1.45,16650,-36.94,20240321,10350,1.45,20241122,16850,-37.69,20231204,10350,1.45,20241122,0.00,N,000760,5000,140 억,,7078,N,N,0,N,00,N

000810/price/prices-20241201.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
+20241202,160110,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,397500,5000,2,1.27,44383982500,111541,72.73,398500,402500,394500,510000,275000,392500,397916.57,53.98,0,5813,401500,397000,390000,385500,378500,399250,387750,248,117500,500,290450,500,1,47374837,188315,11.05,1.14,12,0.24,35961.00,348009.00,402500,20241202,-1.24,231000,20240119,72.08,402500,-1.24,20241202,231000,72.08,20240119,402500,-1.24,20241202,231000,72.08,20240119,0.01,N,000810,500,248 억,,25570918,N,N,81,N,00,N
+20241202,150110,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,398500,6000,2,1.53,34659923500,87071,56.78,398500,402500,394500,510000,275000,392500,398065.07,53.98,0,3417,401500,397000,390000,385500,378500,399250,387750,248,117500,500,290450,500,1,47374837,188789,11.08,1.15,12,0.18,35961.00,348009.00,402500,20241202,-0.99,231000,20240119,72.51,402500,-0.99,20241202,231000,72.51,20240119,402500,-0.99,20241202,231000,72.51,20240119,0.01,N,000810,500,248 억,,25570918,N,N,53,N,00,N
+20241202,140110,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,397500,5000,2,1.27,29211232000,73402,47.86,398500,402500,394500,510000,275000,392500,397962.34,53.98,0,3890,401500,397000,390000,385500,378500,399250,387750,248,117500,500,290450,500,1,47374837,188315,11.05,1.14,12,0.15,35961.00,348009.00,402500,20241202,-1.24,231000,20240119,72.08,402500,-1.24,20241202,231000,72.08,20240119,402500,-1.24,20241202,231000,72.08,20240119,0.01,N,000810,500,248 억,,25570918,N,N,53,N,00,N
+20241202,130111,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,397500,5000,2,1.27,22912303000,57542,37.52,398500,402500,394500,510000,275000,392500,398183.99,53.98,0,5828,401500,397000,390000,385500,378500,399250,387750,248,117500,500,290450,500,1,47374837,188315,11.05,1.14,12,0.12,35961.00,348009.00,402500,20241202,-1.24,231000,20240119,72.08,402500,-1.24,20241202,231000,72.08,20240119,402500,-1.24,20241202,231000,72.08,20240119,0.01,N,000810,500,248 억,,25570918,N,N,53,N,00,N
+20241202,120112,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,394500,2000,2,0.51,18359718000,46061,30.04,398500,402500,394500,510000,275000,392500,398595.73,53.98,0,5329,401500,397000,390000,385500,378500,399250,387750,248,117500,500,290450,500,1,47374837,186894,10.97,1.13,12,0.10,35961.00,348009.00,402500,20241202,-1.99,231000,20240119,70.78,402500,-1.99,20241202,231000,70.78,20240119,402500,-1.99,20241202,231000,70.78,20240119,0.01,N,000810,500,248 억,,25570918,N,N,53,N,00,N
+20241202,110109,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,397500,5000,2,1.27,15203700500,38111,24.85,398500,402500,395000,510000,275000,392500,398932.08,53.98,0,3815,401500,397000,390000,385500,378500,399250,387750,248,117500,500,290450,500,1,47374837,188315,11.05,1.14,12,0.08,35961.00,348009.00,402500,20241202,-1.24,231000,20240119,72.08,402500,-1.24,20241202,231000,72.08,20240119,402500,-1.24,20241202,231000,72.08,20240119,0.01,N,000810,500,248 억,,25570918,N,N,53,N,00,N
+20241202,100110,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,399000,6500,2,1.66,10535911500,26383,17.20,398500,402500,395000,510000,275000,392500,399344.71,53.98,0,3986,401500,397000,390000,385500,378500,399250,387750,248,117500,500,290450,500,1,47374837,189026,11.10,1.15,12,0.06,35961.00,348009.00,402500,20241202,-0.87,231000,20240119,72.73,402500,-0.87,20241202,231000,72.73,20240119,402500,-0.87,20241202,231000,72.73,20240119,0.01,N,000810,500,248 억,,25570918,N,N,53,N,00,N
+20241202,090110,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,399000,6500,2,1.66,1696220500,4256,2.78,398500,400000,396000,510000,275000,392500,398548.05,53.98,0,2903,401500,397000,390000,385500,378500,399250,387750,248,117500,500,290450,500,1,47374837,189026,11.10,1.15,12,0.01,35961.00,348009.00,400000,20241202,-0.25,231000,20240119,72.73,400000,-0.25,20241202,231000,72.73,20240119,400000,-0.25,20241202,231000,72.73,20240119,0.01,N,000810,500,248 억,,25570918,N,N,53,N,00,N

000850/price/prices-20241201.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
+20241202,160110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25950,-150,5,-0.57,120032600,4617,120.71,26300,26350,25650,33900,18300,26100,25997.96,8.98,0,-361,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,571,5.41,0.17,12,0.21,4801.00,157067.00,41650,20240318,-37.70,25300,20240805,2.57,41650,-37.70,20240318,25300,2.57,20240805,41650,-37.70,20240318,25300,2.57,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
+20241202,150110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26000,-100,5,-0.38,111741950,4297,112.34,26300,26350,25650,33900,18300,26100,26004.64,8.98,0,-179,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,572,5.42,0.17,12,0.20,4801.00,157067.00,41650,20240318,-37.58,25300,20240805,2.77,41650,-37.58,20240318,25300,2.77,20240805,41650,-37.58,20240318,25300,2.77,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
+20241202,140110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25900,-200,5,-0.77,110446650,4247,111.03,26300,26350,25650,33900,18300,26100,26005.80,8.98,0,-179,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,570,5.39,0.16,12,0.19,4801.00,157067.00,41650,20240318,-37.82,25300,20240805,2.37,41650,-37.82,20240318,25300,2.37,20240805,41650,-37.82,20240318,25300,2.37,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
+20241202,130111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25900,-200,5,-0.77,102484600,3940,103.01,26300,26350,25650,33900,18300,26100,26011.32,8.98,0,-129,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,570,5.39,0.16,12,0.18,4801.00,157067.00,41650,20240318,-37.82,25300,20240805,2.37,41650,-37.82,20240318,25300,2.37,20240805,41650,-37.82,20240318,25300,2.37,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
+20241202,120112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26000,-100,5,-0.38,81720950,3136,81.99,26300,26350,25950,33900,18300,26100,26058.98,8.98,0,-121,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,572,5.42,0.17,12,0.14,4801.00,157067.00,41650,20240318,-37.58,25300,20240805,2.77,41650,-37.58,20240318,25300,2.77,20240805,41650,-37.58,20240318,25300,2.77,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
+20241202,110109,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26100,0,3,0.00,57154500,2191,57.28,26300,26350,25950,33900,18300,26100,26086.03,8.98,0,115,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,574,5.44,0.17,12,0.10,4801.00,157067.00,41650,20240318,-37.33,25300,20240805,3.16,41650,-37.33,20240318,25300,3.16,20240805,41650,-37.33,20240318,25300,3.16,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
+20241202,100110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26250,150,2,0.57,43154000,1653,43.22,26300,26350,26050,33900,18300,26100,26106.47,8.98,0,228,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,578,5.47,0.17,12,0.08,4801.00,157067.00,41650,20240318,-36.97,25300,20240805,3.75,41650,-36.97,20240318,25300,3.75,20240805,41650,-36.97,20240318,25300,3.75,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
+20241202,090110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26250,150,2,0.57,1209750,46,1.20,26300,26300,26250,33900,18300,26100,26298.91,8.98,0,0,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,578,5.47,0.17,12,0.00,4801.00,157067.00,41650,20240318,-36.97,25300,20240805,3.75,41650,-36.97,20240318,25300,3.75,20240805,41650,-36.97,20240318,25300,3.75,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N

000860/price/prices-20241201.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
+20241202,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25100,-400,5,-1.57,104884550,4180,156.44,25400,25750,24800,33150,17850,25500,25092.00,6.25,0,130,26200,25850,25450,25100,24700,26025,25275,65,7650,1000,18360,50,1,6500000,1632,9.88,0.27,12,0.06,2541.00,93917.00,30500,20240426,-17.70,18370,20240125,36.64,30500,-17.70,20240426,18370,36.64,20240125,30500,-17.70,20240426,18370,36.64,20240125,1.52,N,000860,1000,65 억,,406068,N,N,0,N,00,N
+20241202,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25100,-400,5,-1.57,97131900,3871,144.87,25400,25750,24800,33150,17850,25500,25092.20,6.25,0,256,26200,25850,25450,25100,24700,26025,25275,65,7650,1000,18360,50,1,6500000,1632,9.88,0.27,12,0.06,2541.00,93917.00,30500,20240426,-17.70,18370,20240125,36.64,30500,-17.70,20240426,18370,36.64,20240125,30500,-17.70,20240426,18370,36.64,20240125,1.52,N,000860,1000,65 억,,406068,N,N,0,N,00,N
+20241202,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25150,-350,5,-1.37,92887700,3702,138.55,25400,25750,24800,33150,17850,25500,25091.22,6.25,0,271,26200,25850,25450,25100,24700,26025,25275,65,7650,1000,18360,50,1,6500000,1635,9.90,0.27,12,0.06,2541.00,93917.00,30500,20240426,-17.54,18370,20240125,36.91,30500,-17.54,20240426,18370,36.91,20240125,30500,-17.54,20240426,18370,36.91,20240125,1.52,N,000860,1000,65 억,,406068,N,N,0,N,00,N
+20241202,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25200,-300,5,-1.18,90026700,3588,134.28,25400,25750,24800,33150,17850,25500,25091.05,6.25,0,367,26200,25850,25450,25100,24700,26025,25275,65,7650,1000,18360,50,1,6500000,1638,9.92,0.27,12,0.06,2541.00,93917.00,30500,20240426,-17.38,18370,20240125,37.18,30500,-17.38,20240426,18370,37.18,20240125,30500,-17.38,20240426,18370,37.18,20240125,1.52,N,000860,1000,65 억,,406068,N,N,0,N,00,N
+20241202,120113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25000,-500,5,-1.96,89775600,3578,133.91,25400,25750,24800,33150,17850,25500,25091.00,6.25,0,374,26200,25850,25450,25100,24700,26025,25275,65,7650,1000,18360,50,1,6500000,1625,9.84,0.27,12,0.06,2541.00,93917.00,30500,20240426,-18.03,18370,20240125,36.09,30500,-18.03,20240426,18370,36.09,20240125,30500,-18.03,20240426,18370,36.09,20240125,1.52,N,000860,1000,65 억,,406068,N,N,0,N,00,N
+20241202,110110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25200,-300,5,-1.18,59930000,2390,89.45,25400,25750,24800,33150,17850,25500,25075.31,6.25,0,452,26200,25850,25450,25100,24700,26025,25275,65,7650,1000,18360,50,1,6500000,1638,9.92,0.27,12,0.04,2541.00,93917.00,30500,20240426,-17.38,18370,20240125,37.18,30500,-17.38,20240426,18370,37.18,20240125,30500,-17.38,20240426,18370,37.18,20240125,1.52,N,000860,1000,65 억,,406068,N,N,0,N,00,N
+20241202,100110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25100,-400,5,-1.57,17019200,672,25.15,25400,25750,25100,33150,17850,25500,25326.19,6.25,0,22,26200,25850,25450,25100,24700,26025,25275,65,7650,1000,18360,50,1,6500000,1632,9.88,0.27,12,0.01,2541.00,93917.00,30500,20240426,-17.70,18370,20240125,36.64,30500,-17.70,20240426,18370,36.64,20240125,30500,-17.70,20240426,18370,36.64,20240125,1.52,N,000860,1000,65 억,,406068,N,N,0,N,00,N
+20241202,090110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,0,3,0.00,1346500,53,1.98,25400,25500,25400,33150,17850,25500,25405.66,6.25,0,1,26200,25850,25450,25100,24700,26025,25275,65,7650,1000,18360,50,1,6500000,1658,10.04,0.27,12,0.00,2541.00,93917.00,30500,20240426,-16.39,18370,20240125,38.81,30500,-16.39,20240426,18370,38.81,20240125,30500,-16.39,20240426,18370,38.81,20240125,1.52,N,000860,1000,65 억,,406068,N,N,0,N,00,N

000880/price/prices-20241201.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
+20241202,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29750,-150,5,-0.50,6019455750,201177,44.32,30150,30450,29550,38850,20950,29900,29921.45,12.46,0,-16795,31066,30482,29766,29182,28466,30775,29475,3748,8950,5000,22720,50,1,74958735,22300,7.66,0.27,12,0.27,3886.00,110284.00,32200,20240202,-7.61,22800,20240118,30.48,32200,-7.61,20240202,22800,30.48,20240118,32200,-7.61,20240202,22800,30.48,20240118,0.24,N,000880,5000,3747 억,,9340639,N,N,3572,N,00,N
+20241202,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29950,50,2,0.17,5531349150,184813,40.72,30150,30450,29550,38850,20950,29900,29929.44,12.46,0,-15934,31066,30482,29766,29182,28466,30775,29475,3748,8950,5000,22720,50,1,74958735,22450,7.71,0.27,12,0.25,3886.00,110284.00,32200,20240202,-6.99,22800,20240118,31.36,32200,-6.99,20240202,22800,31.36,20240118,32200,-6.99,20240202,22800,31.36,20240118,0.24,N,000880,5000,3747 억,,9340639,N,N,2336,N,00,N
+20241202,140110,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30050,150,2,0.50,4424226300,147891,32.58,30150,30450,29550,38850,20950,29900,29915.45,12.46,0,-4555,31066,30482,29766,29182,28466,30775,29475,3748,8950,5000,22720,50,1,74958735,22525,7.73,0.27,12,0.20,3886.00,110284.00,32200,20240202,-6.68,22800,20240118,31.80,32200,-6.68,20240202,22800,31.80,20240118,32200,-6.68,20240202,22800,31.80,20240118,0.24,N,000880,5000,3747 억,,9340639,N,N,2336,N,00,N
+20241202,130112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29700,-200,5,-0.67,3190844500,106611,23.49,30150,30450,29650,38850,20950,29900,29929.79,12.46,0,-15234,31066,30482,29766,29182,28466,30775,29475,3748,8950,5000,22720,50,1,74958735,22263,7.64,0.27,12,0.14,3886.00,110284.00,32200,20240202,-7.76,22800,20240118,30.26,32200,-7.76,20240202,22800,30.26,20240118,32200,-7.76,20240202,22800,30.26,20240118,0.24,N,000880,5000,3747 억,,9340639,N,N,2336,N,00,N
+20241202,120113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29850,-50,5,-0.17,2604034150,86913,19.15,30150,30450,29650,38850,20950,29900,29961.39,12.46,0,-9911,31066,30482,29766,29182,28466,30775,29475,3748,8950,5000,22720,50,1,74958735,22375,7.68,0.27,12,0.12,3886.00,110284.00,32200,20240202,-7.30,22800,20240118,30.92,32200,-7.30,20240202,22800,30.92,20240118,32200,-7.30,20240202,22800,30.92,20240118,0.24,N,000880,5000,3747 억,,9340639,N,N,2336,N,00,N
+20241202,110110,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30000,100,2,0.33,2166625600,72305,15.93,30150,30450,29650,38850,20950,29900,29965.09,12.46,0,-5570,31066,30482,29766,29182,28466,30775,29475,3748,8950,5000,22720,50,1,74958735,22488,7.72,0.27,12,0.10,3886.00,110284.00,32200,20240202,-6.83,22800,20240118,31.58,32200,-6.83,20240202,22800,31.58,20240118,32200,-6.83,20240202,22800,31.58,20240118,0.24,N,000880,5000,3747 억,,9340639,N,N,2336,N,00,N
+20241202,100111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30050,150,2,0.50,1582567700,52797,11.63,30150,30450,29650,38850,20950,29900,29974.58,12.46,0,-2936,31066,30482,29766,29182,28466,30775,29475,3748,8950,5000,22720,50,1,74958735,22525,7.73,0.27,12,0.07,3886.00,110284.00,32200,20240202,-6.68,22800,20240118,31.80,32200,-6.68,20240202,22800,31.80,20240118,32200,-6.68,20240202,22800,31.80,20240118,0.24,N,000880,5000,3747 억,,9340639,N,N,2336,N,00,N
+20241202,090111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30300,400,2,1.34,163655450,5422,1.19,30150,30300,30050,38850,20950,29900,30183.59,12.46,0,1968,31066,30482,29766,29182,28466,30775,29475,3748,8950,5000,22720,50,1,74958735,22712,7.80,0.27,12,0.01,3886.00,110284.00,32200,20240202,-5.90,22800,20240118,32.89,32200,-5.90,20240202,22800,32.89,20240118,32200,-5.90,20240202,22800,32.89,20240118,0.24,N,000880,5000,3747 억,,9340639,N,N,2336,N,00,N

000890/price/prices-20241201.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
+20241202,160111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,452,-14,5,-3.00,289648227,633657,37.42,470,473,451,605,327,466,457.11,1.26,0,-16778,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,629,-17.38,0.78,12,0.46,-26.00,576.00,617,20231213,-26.74,394,20241114,14.72,610,-25.90,20240611,394,14.72,20241114,617,-26.74,20231213,394,14.72,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
+20241202,150111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,454,-12,5,-2.58,266951297,583485,34.45,470,473,451,605,327,466,457.51,1.26,0,-12654,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,632,-17.46,0.79,12,0.42,-26.00,576.00,617,20231213,-26.42,394,20241114,15.23,610,-25.57,20240611,394,15.23,20241114,617,-26.42,20231213,394,15.23,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
+20241202,140111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,455,-11,5,-2.36,219307675,478491,28.25,470,473,451,605,327,466,458.33,1.26,0,16167,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,633,-17.50,0.79,12,0.34,-26.00,576.00,617,20231213,-26.26,394,20241114,15.48,610,-25.41,20240611,394,15.48,20241114,617,-26.26,20231213,394,15.48,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
+20241202,130113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,456,-10,5,-2.15,183605786,399638,23.60,470,473,452,605,327,466,459.43,1.26,0,21184,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,634,-17.54,0.79,12,0.29,-26.00,576.00,617,20231213,-26.09,394,20241114,15.74,610,-25.25,20240611,394,15.74,20241114,617,-26.09,20231213,394,15.74,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
+20241202,120114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,458,-8,5,-1.72,161319222,350720,20.71,470,473,452,605,327,466,459.97,1.26,0,47449,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,637,-17.62,0.80,12,0.25,-26.00,576.00,617,20231213,-25.77,394,20241114,16.24,610,-24.92,20240611,394,16.24,20241114,617,-25.77,20231213,394,16.24,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
+20241202,110110,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,456,-10,5,-2.15,149063495,323891,19.13,470,473,452,605,327,466,460.23,1.26,0,41696,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,634,-17.54,0.79,12,0.23,-26.00,576.00,617,20231213,-26.09,394,20241114,15.74,610,-25.25,20240611,394,15.74,20241114,617,-26.09,20231213,394,15.74,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
+20241202,100111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,454,-12,5,-2.58,131289549,284797,16.82,470,473,452,605,327,466,460.99,1.26,0,32904,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,632,-17.46,0.79,12,0.20,-26.00,576.00,617,20231213,-26.42,394,20241114,15.23,610,-25.57,20240611,394,15.23,20241114,617,-26.42,20231213,394,15.23,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
+20241202,090111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,471,5,2,1.07,3308431,7039,0.42,470,471,470,605,327,466,470.01,1.26,0,-916,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,655,-18.12,0.82,12,0.01,-26.00,576.00,617,20231213,-23.66,394,20241114,19.54,610,-22.79,20240611,394,19.54,20241114,617,-23.66,20231213,394,19.54,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N

000910/price/prices-20241201.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
+20241202,160111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5010,55,2,1.11,2283838760,457046,14.58,4940,5060,4935,6440,3470,4955,4996.98,0.62,0,14103,6145,5550,5245,4650,4345,5397,4497,78,1485,500,3170,10,1,15611619,782,10.71,0.60,12,2.93,468.00,8302.00,7040,20231205,-28.84,3360,20240805,49.11,6580,-23.86,20240110,3360,49.11,20240805,7040,-28.84,20231205,3360,49.11,20240805,2.69,N,000910,500,78 억,,97307,N,N,0,N,00,N
+20241202,150111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5030,75,2,1.51,2109523160,422297,13.47,4940,5060,4935,6440,3470,4955,4995.41,0.62,0,20111,6145,5550,5245,4650,4345,5397,4497,78,1485,500,3170,10,1,15611619,785,10.75,0.61,12,2.71,468.00,8302.00,7040,20231205,-28.55,3360,20240805,49.70,6580,-23.56,20240110,3360,49.70,20240805,7040,-28.55,20231205,3360,49.70,20240805,2.69,N,000910,500,78 억,,97307,N,N,0,N,00,N
+20241202,140111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5040,85,2,1.72,1900910200,380853,12.15,4940,5060,4935,6440,3470,4955,4991.25,0.62,0,13016,6145,5550,5245,4650,4345,5397,4497,78,1485,500,3170,10,1,15611619,787,10.77,0.61,12,2.44,468.00,8302.00,7040,20231205,-28.41,3360,20240805,50.00,6580,-23.40,20240110,3360,50.00,20240805,7040,-28.41,20231205,3360,50.00,20240805,2.69,N,000910,500,78 억,,97307,N,N,0,N,00,N
+20241202,130113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4990,35,2,0.71,1651002245,331139,10.56,4940,5060,4935,6440,3470,4955,4985.89,0.62,0,-2363,6145,5550,5245,4650,4345,5397,4497,78,1485,500,3170,5,1,15611619,779,10.66,0.60,12,2.12,468.00,8302.00,7040,20231205,-29.12,3360,20240805,48.51,6580,-24.16,20240110,3360,48.51,20240805,7040,-29.12,20231205,3360,48.51,20240805,2.69,N,000910,500,78 억,,97307,N,N,0,N,00,N
+20241202,120114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4995,40,2,0.81,1435252070,287654,9.17,4940,5060,4935,6440,3470,4955,4989.58,0.62,0,-2449,6145,5550,5245,4650,4345,5397,4497,78,1485,500,3170,5,1,15611619,780,10.67,0.60,12,1.84,468.00,8302.00,7040,20231205,-29.05,3360,20240805,48.66,6580,-24.09,20240110,3360,48.66,20240805,7040,-29.05,20231205,3360,48.66,20240805,2.69,N,000910,500,78 억,,97307,N,N,0,N,00,N
+20241202,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4995,40,2,0.81,1157120625,231917,7.40,4940,5060,4935,6440,3470,4955,4989.47,0.62,0,-2663,6145,5550,5245,4650,4345,5397,4497,78,1485,500,3170,5,1,15611619,780,10.67,0.60,12,1.49,468.00,8302.00,7040,20231205,-29.05,3360,20240805,48.66,6580,-24.09,20240110,3360,48.66,20240805,7040,-29.05,20231205,3360,48.66,20240805,2.69,N,000910,500,78 억,,97307,N,N,0,N,00,N
+20241202,100111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4995,40,2,0.81,879611900,176283,5.62,4940,5060,4935,6440,3470,4955,4989.90,0.62,0,555,6145,5550,5245,4650,4345,5397,4497,78,1485,500,3170,5,1,15611619,780,10.67,0.60,12,1.13,468.00,8302.00,7040,20231205,-29.05,3360,20240805,48.66,6580,-24.09,20240110,3360,48.66,20240805,7040,-29.05,20231205,3360,48.66,20240805,2.69,N,000910,500,78 억,,97307,N,N,0,N,00,N
+20241202,090111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4960,5,2,0.10,150227410,30354,0.97,4940,5020,4940,6440,3470,4955,4949.06,0.62,0,5689,6145,5550,5245,4650,4345,5397,4497,78,1485,500,3170,5,1,15611619,774,10.60,0.60,12,0.19,468.00,8302.00,7040,20231205,-29.55,3360,20240805,47.62,6580,-24.62,20240110,3360,47.62,20240805,7040,-29.55,20231205,3360,47.62,20240805,2.69,N,000910,500,78 억,,97307,N,N,0,N,00,N

000950/price/prices-20241201.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
+20241202,160111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18860,360,2,1.95,12485410,674,518.46,18300,19500,18250,24050,12950,18500,18524.35,0.16,0,1,18980,18740,18620,18380,18260,18680,18320,84,5550,5000,12950,10,1,1680000,317,-1.65,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-30.15,17910,20240911,5.30,27000,-30.15,20240130,17910,5.30,20240911,27000,-30.15,20240130,17910,5.30,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
+20241202,150112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18500,0,3,0.00,12189090,658,506.15,18300,19500,18260,24050,12950,18500,18524.45,0.16,0,1,18980,18740,18620,18380,18260,18680,18320,84,5550,5000,12950,10,1,1680000,311,-1.62,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-31.48,17910,20240911,3.29,27000,-31.48,20240130,17910,3.29,20240911,27000,-31.48,20240130,17910,3.29,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
+20241202,140111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,-190,5,-1.03,7699000,414,318.46,18300,19500,18280,24050,12950,18500,18596.62,0.16,0,1,18980,18740,18620,18380,18260,18680,18320,84,5550,5000,12950,10,1,1680000,308,-1.60,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
+20241202,130113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18360,-140,5,-0.76,5885710,315,242.31,18300,19500,18300,24050,12950,18500,18684.79,0.16,0,0,18980,18740,18620,18380,18260,18680,18320,84,5550,5000,12950,10,1,1680000,308,-1.61,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-32.00,17910,20240911,2.51,27000,-32.00,20240130,17910,2.51,20240911,27000,-32.00,20240130,17910,2.51,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
+20241202,120115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,19500,1000,2,5.41,4821560,260,200.00,18300,19500,18300,24050,12950,18500,18544.46,0.16,0,0,18980,18740,18620,18380,18260,18680,18320,84,5550,5000,12950,10,1,1680000,328,-1.71,0.16,12,0.02,-11425.00,124969.00,27000,20240130,-27.78,17910,20240911,8.88,27000,-27.78,20240130,17910,8.88,20240911,27000,-27.78,20240130,17910,8.88,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
+20241202,110111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18500,0,3,0.00,2492300,136,104.62,18300,18500,18300,24050,12950,18500,18325.74,0.16,0,0,18980,18740,18620,18380,18260,18680,18320,84,5550,5000,12950,10,1,1680000,311,-1.62,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.48,17910,20240911,3.29,27000,-31.48,20240130,17910,3.29,20240911,27000,-31.48,20240130,17910,3.29,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
+20241202,100111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18500,0,3,0.00,2325800,127,97.69,18300,18500,18300,24050,12950,18500,18313.39,0.16,0,0,18980,18740,18620,18380,18260,18680,18320,84,5550,5000,12950,10,1,1680000,311,-1.62,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.48,17910,20240911,3.29,27000,-31.48,20240130,17910,3.29,20240911,27000,-31.48,20240130,17910,3.29,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
+20241202,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18300,-200,5,-1.08,1024800,56,43.08,18300,18300,18300,24050,12950,18500,18300.00,0.16,0,0,18980,18740,18620,18380,18260,18680,18320,84,5550,5000,12950,10,1,1680000,307,-1.60,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-32.22,17910,20240911,2.18,27000,-32.22,20240130,17910,2.18,20240911,27000,-32.22,20240130,17910,2.18,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N

000970/price/prices-20241201.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
+20241202,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6320,-40,5,-0.63,95079140,14978,106.02,6390,6400,6320,8260,4460,6360,6347.92,3.15,0,-4769,6526,6442,6386,6302,6246,6415,6275,120,1900,500,4830,10,1,22800500,1441,8.49,0.41,12,0.07,744.00,15502.00,7500,20240603,-15.73,6100,20241114,3.61,7500,-15.73,20240603,6100,3.61,20241114,7500,-15.73,20240603,6100,3.61,20241114,0.51,N,000970,500,120 억,,718921,N,N,0,N,00,N
+20241202,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6350,-10,5,-0.16,91870700,14471,102.43,6390,6400,6320,8260,4460,6360,6348.61,3.15,0,-4773,6526,6442,6386,6302,6246,6415,6275,120,1900,500,4830,10,1,22800500,1448,8.53,0.41,12,0.06,744.00,15502.00,7500,20240603,-15.33,6100,20241114,4.10,7500,-15.33,20240603,6100,4.10,20241114,7500,-15.33,20240603,6100,4.10,20241114,0.51,N,000970,500,120 억,,718921,N,N,0,N,00,N
+20241202,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6380,20,2,0.31,77862780,12266,86.82,6390,6400,6320,8260,4460,6360,6347.85,3.15,0,-4754,6526,6442,6386,6302,6246,6415,6275,120,1900,500,4830,10,1,22800500,1455,8.58,0.41,12,0.05,744.00,15502.00,7500,20240603,-14.93,6100,20241114,4.59,7500,-14.93,20240603,6100,4.59,20241114,7500,-14.93,20240603,6100,4.59,20241114,0.51,N,000970,500,120 억,,718921,N,N,0,N,00,N
+20241202,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6360,0,3,0.00,71209050,11220,79.42,6390,6400,6320,8260,4460,6360,6346.62,3.15,0,-4295,6526,6442,6386,6302,6246,6415,6275,120,1900,500,4830,10,1,22800500,1450,8.55,0.41,12,0.05,744.00,15502.00,7500,20240603,-15.20,6100,20241114,4.26,7500,-15.20,20240603,6100,4.26,20241114,7500,-15.20,20240603,6100,4.26,20241114,0.51,N,000970,500,120 억,,718921,N,N,0,N,00,N
+20241202,120115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6360,0,3,0.00,64216180,10120,71.63,6390,6400,6320,8260,4460,6360,6345.47,3.15,0,-4075,6526,6442,6386,6302,6246,6415,6275,120,1900,500,4830,10,1,22800500,1450,8.55,0.41,12,0.04,744.00,15502.00,7500,20240603,-15.20,6100,20241114,4.26,7500,-15.20,20240603,6100,4.26,20241114,7500,-15.20,20240603,6100,4.26,20241114,0.51,N,000970,500,120 억,,718921,N,N,0,N,00,N
+20241202,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6350,-10,5,-0.16,43348930,6832,48.36,6390,6400,6320,8260,4460,6360,6344.98,3.15,0,-2835,6526,6442,6386,6302,6246,6415,6275,120,1900,500,4830,10,1,22800500,1448,8.53,0.41,12,0.03,744.00,15502.00,7500,20240603,-15.33,6100,20241114,4.10,7500,-15.33,20240603,6100,4.10,20241114,7500,-15.33,20240603,6100,4.10,20241114,0.51,N,000970,500,120 억,,718921,N,N,0,N,00,N
+20241202,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6340,-20,5,-0.31,17928970,2822,19.97,6390,6400,6320,8260,4460,6360,6353.28,3.15,0,-555,6526,6442,6386,6302,6246,6415,6275,120,1900,500,4830,10,1,22800500,1446,8.52,0.41,12,0.01,744.00,15502.00,7500,20240603,-15.47,6100,20241114,3.93,7500,-15.47,20240603,6100,3.93,20241114,7500,-15.47,20240603,6100,3.93,20241114,0.51,N,000970,500,120 억,,718921,N,N,0,N,00,N
+20241202,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6320,-40,5,-0.63,2706360,427,3.02,6390,6390,6320,8260,4460,6360,6338.08,3.15,0,-9,6526,6442,6386,6302,6246,6415,6275,120,1900,500,4830,10,1,22800500,1441,8.49,0.41,12,0.00,744.00,15502.00,7500,20240603,-15.73,6100,20241114,3.61,7500,-15.73,20240603,6100,3.61,20241114,7500,-15.73,20240603,6100,3.61,20241114,0.51,N,000970,500,120 억,,718921,N,N,0,N,00,N

000990/price/prices-20241201.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
+20241202,160112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30250,-1150,5,-3.66,6593690450,215085,140.36,31350,31700,30150,40800,22000,31400,30657.15,24.40,0,11316,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13431,5.10,0.72,12,0.48,5934.00,41802.00,62000,20231130,-51.21,30150,20241202,0.33,58900,-48.64,20240620,30150,0.33,20241202,61900,-51.13,20231215,30150,0.33,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,11571,N,00,N
+20241202,150112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30350,-1050,5,-3.34,5493273900,178709,116.62,31350,31700,30350,40800,22000,31400,30737.44,24.40,0,11072,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13475,5.11,0.73,12,0.40,5934.00,41802.00,62000,20231130,-51.05,30350,20241202,0.00,58900,-48.47,20240620,30350,0.00,20241202,61900,-50.97,20231215,30350,0.00,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,N,00,N
+20241202,140112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30750,-650,5,-2.07,3938508700,127758,83.37,31350,31700,30600,40800,22000,31400,30826.42,24.40,0,8699,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13653,5.18,0.74,12,0.29,5934.00,41802.00,62000,20231130,-50.40,30600,20241202,0.49,58900,-47.79,20240620,30600,0.49,20241202,61900,-50.32,20231215,30600,0.49,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,N,00,N
+20241202,130114,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30600,-800,5,-2.55,3368664450,109202,71.26,31350,31700,30600,40800,22000,31400,30846.36,24.40,0,3360,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13586,5.16,0.73,12,0.25,5934.00,41802.00,62000,20231130,-50.65,30600,20241202,0.00,58900,-48.05,20240620,30600,0.00,20241202,61900,-50.57,20231215,30600,0.00,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,N,00,N
+20241202,120115,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30700,-700,5,-2.23,2950912350,95573,62.37,31350,31700,30600,40800,22000,31400,30874.21,24.40,0,1669,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13630,5.17,0.73,12,0.22,5934.00,41802.00,62000,20231130,-50.48,30600,20241202,0.33,58900,-47.88,20240620,30600,0.33,20241202,61900,-50.40,20231215,30600,0.33,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,N,00,N
+20241202,110111,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30900,-500,5,-1.59,2579559050,83514,54.50,31350,31700,30600,40800,22000,31400,30885.74,24.40,0,-402,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13719,5.21,0.74,12,0.19,5934.00,41802.00,62000,20231130,-50.16,30600,20241202,0.98,58900,-47.54,20240620,30600,0.98,20241202,61900,-50.08,20231215,30600,0.98,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,N,00,N
+20241202,100112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30700,-700,5,-2.23,2062490100,66686,43.52,31350,31700,30600,40800,22000,31400,30926.07,24.40,0,-4481,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13630,5.17,0.73,12,0.15,5934.00,41802.00,62000,20231130,-50.48,30600,20241202,0.33,58900,-47.88,20240620,30600,0.33,20241202,61900,-50.40,20231215,30600,0.33,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,N,00,N
+20241202,090112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31400,0,3,0.00,215370250,6856,4.47,31350,31700,31350,40800,22000,31400,31414.07,24.40,0,3686,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13941,5.29,0.75,12,0.02,5934.00,41802.00,62000,20231130,-49.35,31100,20241115,0.96,58900,-46.69,20240620,31100,0.96,20241115,61900,-49.27,20231215,31100,0.96,20241115,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,N,00,N

001000/price/prices-20241201.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
+20241202,160112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,950,17,2,1.82,80592663,83344,145.81,931,1050,927,1212,654,933,966.99,3.77,0,-5673,971,951,941,921,911,947,917,24,279,100,590,1,1,24277540,231,-33.93,1.57,12,0.34,-28.00,607.00,1748,20231221,-45.65,923,20241122,2.93,1747,-45.62,20240117,923,2.93,20241122,1748,-45.65,20231221,923,2.93,20241122,0.08,N,001000,100,24 억,,914632,N,N,0,N,00,N
+20241202,150113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,950,17,2,1.82,77928427,80532,140.89,931,1050,927,1212,654,933,967.67,3.77,0,-5389,971,951,941,921,911,947,917,24,279,100,590,1,1,24277540,231,-33.93,1.57,12,0.33,-28.00,607.00,1748,20231221,-45.65,923,20241122,2.93,1747,-45.62,20240117,923,2.93,20241122,1748,-45.65,20231221,923,2.93,20241122,0.08,N,001000,100,24 억,,914632,N,N,0,N,00,N
+20241202,140112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,943,10,2,1.07,77500854,80079,140.09,931,1050,927,1212,654,933,967.80,3.77,0,-5638,971,951,941,921,911,947,917,24,279,100,590,1,1,24277540,229,-33.68,1.55,12,0.33,-28.00,607.00,1748,20231221,-46.05,923,20241122,2.17,1747,-46.02,20240117,923,2.17,20241122,1748,-46.05,20231221,923,2.17,20241122,0.08,N,001000,100,24 억,,914632,N,N,0,N,00,N
+20241202,130114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,957,24,2,2.57,74165056,76551,133.92,931,1050,927,1212,654,933,968.83,3.77,0,-6105,971,951,941,921,911,947,917,24,279,100,590,1,1,24277540,232,-34.18,1.58,12,0.32,-28.00,607.00,1748,20231221,-45.25,923,20241122,3.68,1747,-45.22,20240117,923,3.68,20241122,1748,-45.25,20231221,923,3.68,20241122,0.08,N,001000,100,24 억,,914632,N,N,0,N,00,N
+20241202,120116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,941,8,2,0.86,67725349,69813,122.13,931,1050,927,1212,654,933,970.10,3.77,0,-4433,971,951,941,921,911,947,917,24,279,100,590,1,1,24277540,228,-33.61,1.55,12,0.29,-28.00,607.00,1748,20231221,-46.17,923,20241122,1.95,1747,-46.14,20240117,923,1.95,20241122,1748,-46.17,20231221,923,1.95,20241122,0.08,N,001000,100,24 억,,914632,N,N,0,N,00,N
+20241202,110111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,940,7,2,0.75,7745703,8287,14.50,931,950,928,1212,654,933,934.68,3.77,0,-1077,971,951,941,921,911,947,917,24,279,100,590,1,1,24277540,228,-33.57,1.55,12,0.03,-28.00,607.00,1748,20231221,-46.22,923,20241122,1.84,1747,-46.19,20240117,923,1.84,20241122,1748,-46.22,20231221,923,1.84,20241122,0.08,N,001000,100,24 억,,914632,N,N,0,N,00,N
+20241202,100112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,945,12,2,1.29,7683568,8221,14.38,931,950,928,1212,654,933,934.63,3.77,0,-1070,971,951,941,921,911,947,917,24,279,100,590,1,1,24277540,229,-33.75,1.56,12,0.03,-28.00,607.00,1748,20231221,-45.94,923,20241122,2.38,1747,-45.91,20240117,923,2.38,20241122,1748,-45.94,20231221,923,2.38,20241122,0.08,N,001000,100,24 억,,914632,N,N,0,N,00,N
+20241202,090112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,931,-2,5,-0.21,197372,212,0.37,931,931,931,1212,654,933,931.00,3.77,0,0,971,951,941,921,911,947,917,24,279,100,590,1,1,24277540,226,-33.25,1.53,12,0.00,-28.00,607.00,1748,20231221,-46.74,923,20241122,0.87,1747,-46.71,20240117,923,0.87,20241122,1748,-46.74,20231221,923,0.87,20241122,0.08,N,001000,100,24 억,,914632,N,N,0,N,00,N

001020/price/prices-20241201.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
+20241202,160112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,879,-1,5,-0.11,36411420,41190,78.60,898,898,871,1144,616,880,883.99,0.07,0,491,909,894,873,858,837,902,866,890,264,500,630,1,1,177983313,1564,5.08,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.29,677,20240805,29.84,1050,-16.29,20241024,677,29.84,20240805,1050,-16.29,20241024,677,29.84,20240805,0.02,N,001020,500,889 억,,127791,N,N,1,N,00,N
+20241202,150113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,880,0,3,0.00,32285441,36500,69.65,898,898,871,1144,616,880,884.53,0.07,0,1537,909,894,873,858,837,902,866,890,264,500,630,1,1,177983313,1566,5.09,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.19,677,20240805,29.99,1050,-16.19,20241024,677,29.99,20240805,1050,-16.19,20241024,677,29.99,20240805,0.02,N,001020,500,889 억,,127791,N,N,0,N,00,N
+20241202,140112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,880,0,3,0.00,30198999,34124,65.12,898,898,871,1144,616,880,884.98,0.07,0,1391,909,894,873,858,837,902,866,890,264,500,630,1,1,177983313,1566,5.09,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.19,677,20240805,29.99,1050,-16.19,20241024,677,29.99,20240805,1050,-16.19,20241024,677,29.99,20240805,0.02,N,001020,500,889 억,,127791,N,N,0,N,00,N
+20241202,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,884,4,2,0.45,28730162,32457,61.94,898,898,871,1144,616,880,885.18,0.07,0,565,909,894,873,858,837,902,866,890,264,500,630,1,1,177983313,1573,5.11,0.53,12,0.02,173.00,1659.00,1050,20241024,-15.81,677,20240805,30.58,1050,-15.81,20241024,677,30.58,20240805,1050,-15.81,20241024,677,30.58,20240805,0.02,N,001020,500,889 억,,127791,N,N,0,N,00,N
+20241202,120116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,886,6,2,0.68,28219532,31881,60.84,898,898,871,1144,616,880,885.15,0.07,0,573,909,894,873,858,837,902,866,890,264,500,630,1,1,177983313,1577,5.12,0.53,12,0.02,173.00,1659.00,1050,20241024,-15.62,677,20240805,30.87,1050,-15.62,20241024,677,30.87,20240805,1050,-15.62,20241024,677,30.87,20240805,0.02,N,001020,500,889 억,,127791,N,N,0,N,00,N
+20241202,110112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,888,8,2,0.91,25174404,28454,54.30,898,898,871,1144,616,880,884.74,0.07,0,573,909,894,873,858,837,902,866,890,264,500,630,1,1,177983313,1580,5.13,0.54,12,0.02,173.00,1659.00,1050,20241024,-15.43,677,20240805,31.17,1050,-15.43,20241024,677,31.17,20240805,1050,-15.43,20241024,677,31.17,20240805,0.02,N,001020,500,889 억,,127791,N,N,0,N,00,N
+20241202,100112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,-6,5,-0.68,16409754,18579,35.45,898,898,871,1144,616,880,883.24,0.07,0,261,909,894,873,858,837,902,866,890,264,500,630,1,1,177983313,1556,5.05,0.53,12,0.01,173.00,1659.00,1050,20241024,-16.76,677,20240805,29.10,1050,-16.76,20241024,677,29.10,20240805,1050,-16.76,20241024,677,29.10,20240805,0.02,N,001020,500,889 억,,127791,N,N,0,N,00,N
+20241202,090112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,881,1,2,0.11,1831875,2042,3.90,898,898,881,1144,616,880,897.10,0.07,0,0,909,894,873,858,837,902,866,890,264,500,630,1,1,177983313,1568,5.09,0.53,12,0.00,173.00,1659.00,1050,20241024,-16.10,677,20240805,30.13,1050,-16.10,20241024,677,30.13,20240805,1050,-16.10,20241024,677,30.13,20240805,0.02,N,001020,500,889 억,,127791,N,N,0,N,00,N

001040/price/prices-20241201.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
+20241202,160112,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94900,-1100,5,-1.15,4273532700,44857,56.53,97100,97300,94500,124800,67200,96000,95273.49,15.67,0,-3749,100000,98000,96000,94000,92000,97000,93000,1466,28800,5000,71040,100,1,29176998,27689,17.37,0.60,12,0.15,5462.00,158764.00,152900,20240516,-37.93,84600,20240122,12.17,152900,-37.93,20240516,84600,12.17,20240122,152900,-37.93,20240516,84600,12.17,20240122,0.17,N,001040,5000,1466 억,,4573441,N,N,16,N,00,N
+20241202,150113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95100,-900,5,-0.94,3664860800,38461,48.47,97100,97300,94500,124800,67200,96000,95287.71,15.67,0,-1931,100000,98000,96000,94000,92000,97000,93000,1466,28800,5000,71040,100,1,29176998,27747,17.41,0.60,12,0.13,5462.00,158764.00,152900,20240516,-37.80,84600,20240122,12.41,152900,-37.80,20240516,84600,12.41,20240122,152900,-37.80,20240516,84600,12.41,20240122,0.17,N,001040,5000,1466 억,,4573441,N,N,34,N,00,N
+20241202,140113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94800,-1200,5,-1.25,2827466600,29651,37.36,97100,97300,94500,124800,67200,96000,95358.22,15.67,0,-951,100000,98000,96000,94000,92000,97000,93000,1466,28800,5000,71040,100,1,29176998,27660,17.36,0.60,12,0.10,5462.00,158764.00,152900,20240516,-38.00,84600,20240122,12.06,152900,-38.00,20240516,84600,12.06,20240122,152900,-38.00,20240516,84600,12.06,20240122,0.17,N,001040,5000,1466 억,,4573441,N,N,34,N,00,N
+20241202,130114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95100,-900,5,-0.94,1994724400,20888,26.32,97100,97300,94700,124800,67200,96000,95496.19,15.67,0,-438,100000,98000,96000,94000,92000,97000,93000,1466,28800,5000,71040,100,1,29176998,27747,17.41,0.60,12,0.07,5462.00,158764.00,152900,20240516,-37.80,84600,20240122,12.41,152900,-37.80,20240516,84600,12.41,20240122,152900,-37.80,20240516,84600,12.41,20240122,0.17,N,001040,5000,1466 억,,4573441,N,N,34,N,00,N
+20241202,120116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95100,-900,5,-0.94,1463087100,15299,19.28,97100,97300,95000,124800,67200,96000,95632.86,15.67,0,351,100000,98000,96000,94000,92000,97000,93000,1466,28800,5000,71040,100,1,29176998,27747,17.41,0.60,12,0.05,5462.00,158764.00,152900,20240516,-37.80,84600,20240122,12.41,152900,-37.80,20240516,84600,12.41,20240122,152900,-37.80,20240516,84600,12.41,20240122,0.17,N,001040,5000,1466 억,,4573441,N,N,34,N,00,N
+20241202,110112,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95700,-300,5,-0.31,1093505800,11419,14.39,97100,97300,95100,124800,67200,96000,95761.96,15.67,0,959,100000,98000,96000,94000,92000,97000,93000,1466,28800,5000,71040,100,1,29176998,27922,17.52,0.60,12,0.04,5462.00,158764.00,152900,20240516,-37.41,84600,20240122,13.12,152900,-37.41,20240516,84600,13.12,20240122,152900,-37.41,20240516,84600,13.12,20240122,0.17,N,001040,5000,1466 억,,4573441,N,N,34,N,00,N
+20241202,100113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95900,-100,5,-0.10,621713900,6488,8.18,97100,97300,95100,124800,67200,96000,95825.20,15.67,0,184,100000,98000,96000,94000,92000,97000,93000,1466,28800,5000,71040,100,1,29176998,27981,17.56,0.60,12,0.02,5462.00,158764.00,152900,20240516,-37.28,84600,20240122,13.36,152900,-37.28,20240516,84600,13.36,20240122,152900,-37.28,20240516,84600,13.36,20240122,0.17,N,001040,5000,1466 억,,4573441,N,N,34,N,00,N
+20241202,090113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,96700,700,2,0.73,77900600,806,1.02,97100,97300,95700,124800,67200,96000,96650.87,15.67,0,507,100000,98000,96000,94000,92000,97000,93000,1466,28800,5000,71040,100,1,29176998,28214,17.70,0.61,12,0.00,5462.00,158764.00,152900,20240516,-36.76,84600,20240122,14.30,152900,-36.76,20240516,84600,14.30,20240122,152900,-36.76,20240516,84600,14.30,20240122,0.17,N,001040,5000,1466 억,,4573441,N,N,34,N,00,N

001060/price/prices-20241201.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
+20241202,160113,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,23250,-300,5,-1.27,1347754600,57791,105.12,23700,23750,23100,30600,16500,23550,23321.98,7.65,0,-2706,24483,24016,23783,23316,23083,23900,23200,582,7050,2500,16480,50,1,23285930,5414,15.73,2.10,12,0.25,1478.00,11091.00,38500,20240111,-39.61,23100,20241202,0.65,38500,-39.61,20240111,23100,0.65,20241202,38950,-40.31,20231221,23100,0.65,20241202,1.69,N,001060,2500,582 억,,1782509,N,N,109,N,00,N
+20241202,150113,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,23400,-150,5,-0.64,1255924000,53849,97.95,23700,23750,23100,30600,16500,23550,23323.07,7.65,0,-1650,24483,24016,23783,23316,23083,23900,23200,582,7050,2500,16480,50,1,23285930,5449,15.83,2.11,12,0.23,1478.00,11091.00,38500,20240111,-39.22,23100,20241202,1.30,38500,-39.22,20240111,23100,1.30,20241202,38950,-39.92,20231221,23100,1.30,20241202,1.69,N,001060,2500,582 억,,1782509,N,N,91,N,00,N
+20241202,140113,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,23550,0,3,0.00,1208153700,51810,94.24,23700,23750,23100,30600,16500,23550,23318.93,7.65,0,-1200,24483,24016,23783,23316,23083,23900,23200,582,7050,2500,16480,50,1,23285930,5484,15.93,2.12,12,0.22,1478.00,11091.00,38500,20240111,-38.83,23100,20241202,1.95,38500,-38.83,20240111,23100,1.95,20241202,38950,-39.54,20231221,23100,1.95,20241202,1.69,N,001060,2500,582 억,,1782509,N,N,91,N,00,N
+20241202,130115,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,23350,-200,5,-0.85,1070952200,45962,83.61,23700,23750,23100,30600,16500,23550,23300.82,7.65,0,-812,24483,24016,23783,23316,23083,23900,23200,582,7050,2500,16480,50,1,23285930,5437,15.80,2.11,12,0.20,1478.00,11091.00,38500,20240111,-39.35,23100,20241202,1.08,38500,-39.35,20240111,23100,1.08,20241202,38950,-40.05,20231221,23100,1.08,20241202,1.69,N,001060,2500,582 억,,1782509,N,N,91,N,00,N
+20241202,120116,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,23350,-200,5,-0.85,1003329150,43058,78.32,23700,23750,23100,30600,16500,23550,23301.81,7.65,0,-820,24483,24016,23783,23316,23083,23900,23200,582,7050,2500,16480,50,1,23285930,5437,15.80,2.11,12,0.18,1478.00,11091.00,38500,20240111,-39.35,23100,20241202,1.08,38500,-39.35,20240111,23100,1.08,20241202,38950,-40.05,20231221,23100,1.08,20241202,1.69,N,001060,2500,582 억,,1782509,N,N,91,N,00,N
+20241202,110112,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,23350,-200,5,-0.85,917692600,39387,71.65,23700,23750,23100,30600,16500,23550,23299.38,7.65,0,895,24483,24016,23783,23316,23083,23900,23200,582,7050,2500,16480,50,1,23285930,5437,15.80,2.11,12,0.17,1478.00,11091.00,38500,20240111,-39.35,23100,20241202,1.08,38500,-39.35,20240111,23100,1.08,20241202,38950,-40.05,20231221,23100,1.08,20241202,1.69,N,001060,2500,582 억,,1782509,N,N,91,N,00,N
+20241202,100113,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,23250,-300,5,-1.27,624506200,26755,48.67,23700,23750,23100,30600,16500,23550,23341.66,7.65,0,2153,24483,24016,23783,23316,23083,23900,23200,582,7050,2500,16480,50,1,23285930,5414,15.73,2.10,12,0.11,1478.00,11091.00,38500,20240111,-39.61,23100,20241202,0.65,38500,-39.61,20240111,23100,0.65,20241202,38950,-40.31,20231221,23100,0.65,20241202,1.69,N,001060,2500,582 억,,1782509,N,N,91,N,00,N
+20241202,090113,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23750,200,2,0.85,27775550,1173,2.13,23700,23750,23650,30600,16500,23550,23679.07,7.65,0,12,24483,24016,23783,23316,23083,23900,23200,582,7050,2500,16480,50,1,23285930,5530,16.07,2.14,12,0.01,1478.00,11091.00,38500,20240111,-38.31,23200,20241115,2.37,38500,-38.31,20240111,23200,2.37,20241115,38950,-39.02,20231221,23200,2.37,20241115,1.69,N,001060,2500,582 억,,1782509,N,N,91,N,00,N

001070/price/prices-20241201.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
+20241202,160113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5380,-100,5,-1.82,7466400,1385,124.22,5410,5450,5350,7120,3840,5480,5390.90,0.28,0,17,5606,5542,5426,5362,5246,5485,5305,53,1640,1000,3940,10,1,5300000,285,-7.76,0.17,12,0.03,-693.00,31283.00,8340,20240216,-35.49,5000,20240805,7.60,8340,-35.49,20240216,5000,7.60,20240805,8340,-35.49,20240216,5000,7.60,20240805,0.00,N,001070,1000,53 억,,14648,N,N,0,N,00,N
+20241202,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5390,-90,5,-1.64,5686380,1054,94.53,5410,5450,5360,7120,3840,5480,5395.05,0.28,0,82,5606,5542,5426,5362,5246,5485,5305,53,1640,1000,3940,10,1,5300000,286,-7.78,0.17,12,0.02,-693.00,31283.00,8340,20240216,-35.37,5000,20240805,7.80,8340,-35.37,20240216,5000,7.80,20240805,8340,-35.37,20240216,5000,7.80,20240805,0.00,N,001070,1000,53 억,,14648,N,N,0,N,00,N
+20241202,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5380,-100,5,-1.82,5594720,1037,93.00,5410,5450,5360,7120,3840,5480,5395.10,0.28,0,82,5606,5542,5426,5362,5246,5485,5305,53,1640,1000,3940,10,1,5300000,285,-7.76,0.17,12,0.02,-693.00,31283.00,8340,20240216,-35.49,5000,20240805,7.60,8340,-35.49,20240216,5000,7.60,20240805,8340,-35.49,20240216,5000,7.60,20240805,0.00,N,001070,1000,53 억,,14648,N,N,0,N,00,N
+20241202,130115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-80,5,-1.46,5578560,1034,92.74,5410,5450,5360,7120,3840,5480,5395.13,0.28,0,82,5606,5542,5426,5362,5246,5485,5305,53,1640,1000,3940,10,1,5300000,286,-7.79,0.17,12,0.02,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14648,N,N,0,N,00,N
+20241202,120117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-80,5,-1.46,5330800,988,88.61,5410,5450,5360,7120,3840,5480,5395.55,0.28,0,82,5606,5542,5426,5362,5246,5485,5305,53,1640,1000,3940,10,1,5300000,286,-7.79,0.17,12,0.02,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14648,N,N,0,N,00,N
+20241202,110112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5410,-70,5,-1.28,4086510,758,67.98,5410,5450,5360,7120,3840,5480,5391.17,0.28,0,82,5606,5542,5426,5362,5246,5485,5305,53,1640,1000,3940,10,1,5300000,287,-7.81,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.13,5000,20240805,8.20,8340,-35.13,20240216,5000,8.20,20240805,8340,-35.13,20240216,5000,8.20,20240805,0.00,N,001070,1000,53 억,,14648,N,N,0,N,00,N
+20241202,100113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5430,-50,5,-0.91,4075730,756,67.80,5410,5450,5360,7120,3840,5480,5391.18,0.28,0,82,5606,5542,5426,5362,5246,5485,5305,53,1640,1000,3940,10,1,5300000,288,-7.84,0.17,12,0.01,-693.00,31283.00,8340,20240216,-34.89,5000,20240805,8.60,8340,-34.89,20240216,5000,8.60,20240805,8340,-34.89,20240216,5000,8.60,20240805,0.00,N,001070,1000,53 억,,14648,N,N,0,N,00,N
+20241202,090113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5450,-30,5,-0.55,1023780,189,16.95,5410,5450,5410,7120,3840,5480,5416.83,0.28,0,18,5606,5542,5426,5362,5246,5485,5305,53,1640,1000,3940,10,1,5300000,289,-7.86,0.17,12,0.00,-693.00,31283.00,8340,20240216,-34.65,5000,20240805,9.00,8340,-34.65,20240216,5000,9.00,20240805,8340,-34.65,20240216,5000,9.00,20240805,0.00,N,001070,1000,53 억,,14648,N,N,0,N,00,N

001080/price/prices-20241201.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
+20241202,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35900,2950,2,8.95,553944550,15822,347.51,32850,36150,32350,42800,23100,32950,35010.92,0.53,0,3988,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1490,-3.36,0.79,06,0.38,-10688.00,45278.00,46000,20240923,-21.96,26900,20241004,33.46,46000,-21.96,20240923,26900,33.46,20241004,47150,-23.86,20231204,26900,33.46,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
+20241202,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35800,2850,2,8.65,508833950,14546,319.48,32850,36150,32350,42800,23100,32950,34981.02,0.53,0,3746,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1486,-3.35,0.79,06,0.35,-10688.00,45278.00,46000,20240923,-22.17,26900,20241004,33.09,46000,-22.17,20240923,26900,33.09,20241004,47150,-24.07,20231204,26900,33.09,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
+20241202,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35250,2300,2,6.98,305508950,8874,194.90,32850,35900,32350,42800,23100,32950,34427.42,0.53,0,2113,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1463,-3.30,0.78,06,0.21,-10688.00,45278.00,46000,20240923,-23.37,26900,20241004,31.04,46000,-23.37,20240923,26900,31.04,20241004,47150,-25.24,20231204,26900,31.04,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
+20241202,130115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,34350,1400,2,4.25,143993050,4254,93.43,32850,34950,32350,42800,23100,32950,33848.86,0.53,0,606,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1426,-3.21,0.76,06,0.10,-10688.00,45278.00,46000,20240923,-25.33,26900,20241004,27.70,46000,-25.33,20240923,26900,27.70,20241004,47150,-27.15,20231204,26900,27.70,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
+20241202,120117,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,33550,600,2,1.82,116533450,3448,75.73,32850,34950,32350,42800,23100,32950,33797.40,0.53,0,310,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1392,-3.14,0.74,06,0.08,-10688.00,45278.00,46000,20240923,-27.07,26900,20241004,24.72,46000,-27.07,20240923,26900,24.72,20241004,47150,-28.84,20231204,26900,24.72,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
+20241202,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,33900,950,2,2.88,101445900,2998,65.85,32850,34950,32350,42800,23100,32950,33837.86,0.53,0,329,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1407,-3.17,0.75,06,0.07,-10688.00,45278.00,46000,20240923,-26.30,26900,20241004,26.02,46000,-26.30,20240923,26900,26.02,20241004,47150,-28.10,20231204,26900,26.02,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
+20241202,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,34100,1150,2,3.49,73287800,2169,47.64,32850,34950,32350,42800,23100,32950,33788.75,0.53,0,243,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1415,-3.19,0.75,06,0.05,-10688.00,45278.00,46000,20240923,-25.87,26900,20241004,26.77,46000,-25.87,20240923,26900,26.77,20241004,47150,-27.68,20231204,26900,26.77,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
+20241202,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32850,-100,5,-0.30,131400,4,0.09,32850,32850,32850,42800,23100,32950,32850.00,0.53,0,0,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1363,-3.07,0.73,06,0.00,-10688.00,45278.00,46000,20240923,-28.59,26900,20241004,22.12,46000,-28.59,20240923,26900,22.12,20241004,47150,-30.33,20231204,26900,22.12,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N

001120/price/prices-20241201.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
+20241202,160113,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28400,-150,5,-0.53,2044469850,72080,54.84,28800,28850,28100,37100,20000,28550,28363.84,23.64,0,-959,29216,28882,28616,28282,28016,28750,28150,1938,8550,5000,21120,50,1,38760000,11008,9.40,0.48,12,0.19,3021.00,59671.00,35950,20240521,-21.00,25400,20240419,11.81,35950,-21.00,20240521,25400,11.81,20240419,35950,-21.00,20240521,25400,11.81,20240419,1.07,N,001120,5000,1938 억,,9162133,N,N,280,N,00,N
+20241202,150114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28500,-50,5,-0.18,1797497450,63383,48.23,28800,28850,28100,37100,20000,28550,28359.30,23.64,0,-2337,29216,28882,28616,28282,28016,28750,28150,1938,8550,5000,21120,50,1,38760000,11047,9.43,0.48,12,0.16,3021.00,59671.00,35950,20240521,-20.72,25400,20240419,12.20,35950,-20.72,20240521,25400,12.20,20240419,35950,-20.72,20240521,25400,12.20,20240419,1.07,N,001120,5000,1938 억,,9162133,N,N,622,N,00,N
+20241202,140113,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28450,-100,5,-0.35,1600361600,56457,42.96,28800,28850,28100,37100,20000,28550,28346.56,23.64,0,-3026,29216,28882,28616,28282,28016,28750,28150,1938,8550,5000,21120,50,1,38760000,11027,9.42,0.48,12,0.15,3021.00,59671.00,35950,20240521,-20.86,25400,20240419,12.01,35950,-20.86,20240521,25400,12.01,20240419,35950,-20.86,20240521,25400,12.01,20240419,1.07,N,001120,5000,1938 억,,9162133,N,N,622,N,00,N
+20241202,130116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28250,-300,5,-1.05,1247509000,43986,33.47,28800,28850,28100,37100,20000,28550,28361.50,23.64,0,-3480,29216,28882,28616,28282,28016,28750,28150,1938,8550,5000,21120,50,1,38760000,10950,9.35,0.47,12,0.11,3021.00,59671.00,35950,20240521,-21.42,25400,20240419,11.22,35950,-21.42,20240521,25400,11.22,20240419,35950,-21.42,20240521,25400,11.22,20240419,1.07,N,001120,5000,1938 억,,9162133,N,N,622,N,00,N
+20241202,120117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,-350,5,-1.23,1110136300,39112,29.76,28800,28850,28100,37100,20000,28550,28383.52,23.64,0,-3425,29216,28882,28616,28282,28016,28750,28150,1938,8550,5000,21120,50,1,38760000,10930,9.33,0.47,12,0.10,3021.00,59671.00,35950,20240521,-21.56,25400,20240419,11.02,35950,-21.56,20240521,25400,11.02,20240419,35950,-21.56,20240521,25400,11.02,20240419,1.07,N,001120,5000,1938 억,,9162133,N,N,622,N,00,N
+20241202,110113,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28250,-300,5,-1.05,969874950,34140,25.98,28800,28850,28100,37100,20000,28550,28408.76,23.64,0,-2513,29216,28882,28616,28282,28016,28750,28150,1938,8550,5000,21120,50,1,38760000,10950,9.35,0.47,12,0.09,3021.00,59671.00,35950,20240521,-21.42,25400,20240419,11.22,35950,-21.42,20240521,25400,11.22,20240419,35950,-21.42,20240521,25400,11.22,20240419,1.07,N,001120,5000,1938 억,,9162133,N,N,622,N,00,N
+20241202,100114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28300,-250,5,-0.88,711982200,25020,19.04,28800,28850,28100,37100,20000,28550,28456.52,23.64,0,-3265,29216,28882,28616,28282,28016,28750,28150,1938,8550,5000,21120,50,1,38760000,10969,9.37,0.47,12,0.06,3021.00,59671.00,35950,20240521,-21.28,25400,20240419,11.42,35950,-21.28,20240521,25400,11.42,20240419,35950,-21.28,20240521,25400,11.42,20240419,1.07,N,001120,5000,1938 억,,9162133,N,N,622,N,00,N
+20241202,090114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28700,150,2,0.53,76011000,2644,2.01,28800,28850,28600,37100,20000,28550,28748.49,23.64,0,24,29216,28882,28616,28282,28016,28750,28150,1938,8550,5000,21120,50,1,38760000,11124,9.50,0.48,12,0.01,3021.00,59671.00,35950,20240521,-20.17,25400,20240419,12.99,35950,-20.17,20240521,25400,12.99,20240419,35950,-20.17,20240521,25400,12.99,20240419,1.07,N,001120,5000,1938 억,,9162133,N,N,622,N,00,N

001130/price/prices-20241201.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
+20241202,160113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129000,-1100,5,-0.85,79562400,617,79.72,130100,130900,128300,169100,91100,130100,128950.41,8.24,0,-9,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2180,2.68,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.72,120500,20240124,7.05,147800,-12.72,20240617,120500,7.05,20240124,147800,-12.72,20240617,120500,7.05,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
+20241202,150114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,128600,-1500,5,-1.15,74145100,575,74.29,130100,130900,128300,169100,91100,130100,128948.00,8.24,0,-6,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2173,2.68,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.99,120500,20240124,6.72,147800,-12.99,20240617,120500,6.72,20240124,147800,-12.99,20240617,120500,6.72,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
+20241202,140114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129100,-1000,5,-0.77,62285200,483,62.40,130100,130900,128300,169100,91100,130100,128954.87,8.24,0,-2,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2182,2.69,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.65,120500,20240124,7.14,147800,-12.65,20240617,120500,7.14,20240124,147800,-12.65,20240617,120500,7.14,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
+20241202,130116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,128700,-1400,5,-1.08,56354500,437,56.46,130100,130900,128300,169100,91100,130100,128957.67,8.24,0,-5,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2175,2.68,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.92,120500,20240124,6.80,147800,-12.92,20240617,120500,6.80,20240124,147800,-12.92,20240617,120500,6.80,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
+20241202,120117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129100,-1000,5,-0.77,37428400,290,37.47,130100,130900,128300,169100,91100,130100,129063.45,8.24,0,-33,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2182,2.69,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.65,120500,20240124,7.14,147800,-12.65,20240617,120500,7.14,20240124,147800,-12.65,20240617,120500,7.14,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
+20241202,110113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129100,-1000,5,-0.77,30967100,240,31.01,130100,130900,128300,169100,91100,130100,129029.58,8.24,0,-33,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2182,2.69,0.22,12,0.01,48048.00,589279.00,147800,20240617,-12.65,120500,20240124,7.14,147800,-12.65,20240617,120500,7.14,20240124,147800,-12.65,20240617,120500,7.14,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
+20241202,100114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129000,-1100,5,-0.85,16269900,126,16.28,130100,130900,128300,169100,91100,130100,129126.19,8.24,0,-39,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2180,2.68,0.22,12,0.01,48048.00,589279.00,147800,20240617,-12.72,120500,20240124,7.05,147800,-12.72,20240617,120500,7.05,20240124,147800,-12.72,20240617,120500,7.05,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
+20241202,090114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130900,800,2,0.61,391100,3,0.39,130100,130900,130100,169100,91100,130100,130366.67,8.24,0,1,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2212,2.72,0.22,12,0.00,48048.00,589279.00,147800,20240617,-11.43,120500,20240124,8.63,147800,-11.43,20240617,120500,8.63,20240124,147800,-11.43,20240617,120500,8.63,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N

001140/price/prices-20241201.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
+20241202,160114,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20241202,150115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20241202,140114,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20241202,130116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20241202,120118,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20241202,110113,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20241202,100114,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
+20241202,090114,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N

001200/price/prices-20241201.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
+20241202,160114,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2625,-45,5,-1.69,2369038635,897613,39.54,2700,2705,2590,3470,1870,2670,2639.31,9.63,0,136500,2830,2750,2690,2610,2550,2720,2580,5376,800,5000,1920,5,1,96866418,2543,8.28,0.25,12,0.93,317.00,10557.00,6460,20240625,-59.37,2590,20241202,1.35,6460,-59.37,20240625,2590,1.35,20241202,6460,-59.37,20240625,2590,1.35,20241202,5.97,N,001200,5000,5375 억,,9327151,N,N,847,N,00,N
+20241202,150115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2630,-40,5,-1.50,1987070560,752039,33.12,2700,2705,2590,3470,1870,2670,2642.24,9.63,0,82516,2830,2750,2690,2610,2550,2720,2580,5376,800,5000,1920,5,1,96866418,2548,8.30,0.25,12,0.78,317.00,10557.00,6460,20240625,-59.29,2590,20241202,1.54,6460,-59.29,20240625,2590,1.54,20241202,6460,-59.29,20240625,2590,1.54,20241202,5.97,N,001200,5000,5375 억,,9327151,N,N,345,N,00,N
+20241202,140114,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2635,-35,5,-1.31,1841325830,696565,30.68,2700,2705,2590,3470,1870,2670,2643.44,9.63,0,70972,2830,2750,2690,2610,2550,2720,2580,5376,800,5000,1920,5,1,96866418,2552,8.31,0.25,12,0.72,317.00,10557.00,6460,20240625,-59.21,2590,20241202,1.74,6460,-59.21,20240625,2590,1.74,20241202,6460,-59.21,20240625,2590,1.74,20241202,5.97,N,001200,5000,5375 억,,9327151,N,N,345,N,00,N
+20241202,130117,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2635,-35,5,-1.31,1578179900,596370,26.27,2700,2705,2590,3470,1870,2670,2646.31,9.63,0,36349,2830,2750,2690,2610,2550,2720,2580,5376,800,5000,1920,5,1,96866418,2552,8.31,0.25,12,0.62,317.00,10557.00,6460,20240625,-59.21,2590,20241202,1.74,6460,-59.21,20240625,2590,1.74,20241202,6460,-59.21,20240625,2590,1.74,20241202,5.97,N,001200,5000,5375 억,,9327151,N,N,345,N,00,N
+20241202,120118,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2655,-15,5,-0.56,1447591690,547052,24.09,2700,2705,2590,3470,1870,2670,2646.17,9.63,0,26916,2830,2750,2690,2610,2550,2720,2580,5376,800,5000,1920,5,1,96866418,2572,8.38,0.25,12,0.56,317.00,10557.00,6460,20240625,-58.90,2590,20241202,2.51,6460,-58.90,20240625,2590,2.51,20241202,6460,-58.90,20240625,2590,2.51,20241202,5.97,N,001200,5000,5375 억,,9327151,N,N,345,N,00,N
+20241202,110113,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2655,-15,5,-0.56,1353410425,511526,22.53,2700,2705,2590,3470,1870,2670,2645.83,9.63,0,24000,2830,2750,2690,2610,2550,2720,2580,5376,800,5000,1920,5,1,96866418,2572,8.38,0.25,12,0.53,317.00,10557.00,6460,20240625,-58.90,2590,20241202,2.51,6460,-58.90,20240625,2590,2.51,20241202,6460,-58.90,20240625,2590,2.51,20241202,5.97,N,001200,5000,5375 억,,9327151,N,N,345,N,00,N
+20241202,100115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2630,-40,5,-1.50,984504225,371930,16.38,2700,2705,2590,3470,1870,2670,2647.01,9.63,0,-4486,2830,2750,2690,2610,2550,2720,2580,5376,800,5000,1920,5,1,96866418,2548,8.30,0.25,12,0.38,317.00,10557.00,6460,20240625,-59.29,2590,20241202,1.54,6460,-59.29,20240625,2590,1.54,20241202,6460,-59.29,20240625,2590,1.54,20241202,5.97,N,001200,5000,5375 억,,9327151,N,N,345,N,00,N
+20241202,090114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2690,20,2,0.75,32678425,12107,0.53,2700,2700,2690,3470,1870,2670,2699.13,9.63,0,-1691,2830,2750,2690,2610,2550,2720,2580,5376,800,5000,1920,5,1,96866418,2606,8.49,0.25,12,0.01,317.00,10557.00,6460,20240625,-58.36,2630,20241129,2.28,6460,-58.36,20240625,2630,2.28,20241129,6460,-58.36,20240625,2630,2.28,20241129,5.97,N,001200,5000,5375 억,,9327151,N,N,345,N,00,N

001210/price/prices-20241201.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
+20241202,160114,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,630,0,3,0.00,71654727,116343,110.42,626,646,600,819,441,630,615.89,13.45,0,-5010,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,353,-1.41,0.48,12,0.21,-448.00,1313.00,996,20241002,-36.75,600,20241202,5.00,996,-36.75,20241002,600,5.00,20241202,996,-36.75,20241002,600,5.00,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
+20241202,150115,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,615,-15,5,-2.38,57116931,92963,88.23,626,646,600,819,441,630,614.40,13.45,0,-2550,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,345,-1.37,0.47,12,0.17,-448.00,1313.00,996,20241002,-38.25,600,20241202,2.50,996,-38.25,20241002,600,2.50,20241202,996,-38.25,20241002,600,2.50,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
+20241202,140114,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,618,-12,5,-1.90,35429526,57276,54.36,626,646,600,819,441,630,618.58,13.45,0,-2237,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,347,-1.38,0.47,12,0.10,-448.00,1313.00,996,20241002,-37.95,600,20241202,3.00,996,-37.95,20241002,600,3.00,20241202,996,-37.95,20241002,600,3.00,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
+20241202,130117,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,627,-3,5,-0.48,23415974,37616,35.70,626,646,610,819,441,630,622.50,13.45,0,-620,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,352,-1.40,0.48,12,0.07,-448.00,1313.00,996,20241002,-37.05,610,20241202,2.79,996,-37.05,20241002,610,2.79,20241202,996,-37.05,20241002,610,2.79,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
+20241202,120118,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,624,-6,5,-0.95,20031127,32210,30.57,626,646,610,819,441,630,621.89,13.45,0,52,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,350,-1.39,0.48,12,0.06,-448.00,1313.00,996,20241002,-37.35,610,20241202,2.30,996,-37.35,20241002,610,2.30,20241202,996,-37.35,20241002,610,2.30,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
+20241202,110114,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,627,-3,5,-0.48,19125149,30752,29.19,626,646,610,819,441,630,621.92,13.45,0,-130,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,352,-1.40,0.48,12,0.05,-448.00,1313.00,996,20241002,-37.05,610,20241202,2.79,996,-37.05,20241002,610,2.79,20241202,996,-37.05,20241002,610,2.79,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
+20241202,100115,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,623,-7,5,-1.11,8664364,13847,13.14,626,646,621,819,441,630,625.72,13.45,0,-390,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,349,-1.39,0.47,12,0.02,-448.00,1313.00,996,20241002,-37.45,621,20241202,0.32,996,-37.45,20241002,621,0.32,20241202,996,-37.45,20241002,621,0.32,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
+20241202,090115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,630,0,3,0.00,1418520,2266,2.15,626,630,626,819,441,630,626.00,13.45,0,0,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,353,-1.41,0.48,12,0.00,-448.00,1313.00,996,20241002,-36.75,624,20241129,0.96,996,-36.75,20241002,624,0.96,20241129,996,-36.75,20241002,624,0.96,20241129,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N

001230/price/prices-20241201.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
+20241202,160114,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7350,-50,5,-0.68,168003730,22842,100.29,7400,7450,7310,9620,5180,7400,7355.04,10.38,0,-5570,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2337,1.70,0.14,12,0.07,4328.00,51560.00,11350,20240205,-35.24,7080,20241115,3.81,11350,-35.24,20240205,7080,3.81,20241115,11350,-35.24,20240205,7080,3.81,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
+20241202,150115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7360,-40,5,-0.54,161741360,21989,96.54,7400,7450,7310,9620,5180,7400,7355.56,10.38,0,-5468,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2341,1.70,0.14,12,0.07,4328.00,51560.00,11350,20240205,-35.15,7080,20241115,3.95,11350,-35.15,20240205,7080,3.95,20241115,11350,-35.15,20240205,7080,3.95,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
+20241202,140115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7370,-30,5,-0.41,149656900,20347,89.33,7400,7450,7310,9620,5180,7400,7355.23,10.38,0,-5817,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2344,1.70,0.14,12,0.06,4328.00,51560.00,11350,20240205,-35.07,7080,20241115,4.10,11350,-35.07,20240205,7080,4.10,20241115,11350,-35.07,20240205,7080,4.10,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
+20241202,130118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7350,-50,5,-0.68,136335200,18535,81.38,7400,7450,7310,9620,5180,7400,7355.55,10.38,0,-6047,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2337,1.70,0.14,12,0.06,4328.00,51560.00,11350,20240205,-35.24,7080,20241115,3.81,11350,-35.24,20240205,7080,3.81,20241115,11350,-35.24,20240205,7080,3.81,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
+20241202,120118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7330,-70,5,-0.95,118052260,16044,70.44,7400,7450,7310,9620,5180,7400,7358.03,10.38,0,-6385,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2331,1.69,0.14,12,0.05,4328.00,51560.00,11350,20240205,-35.42,7080,20241115,3.53,11350,-35.42,20240205,7080,3.53,20241115,11350,-35.42,20240205,7080,3.53,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
+20241202,110114,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7320,-80,5,-1.08,105681370,14357,63.03,7400,7450,7310,9620,5180,7400,7360.96,10.38,0,-6357,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2328,1.69,0.14,12,0.05,4328.00,51560.00,11350,20240205,-35.51,7080,20241115,3.39,11350,-35.51,20240205,7080,3.39,20241115,11350,-35.51,20240205,7080,3.39,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
+20241202,100115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7350,-50,5,-0.68,68875190,9342,41.02,7400,7450,7340,9620,5180,7400,7372.64,10.38,0,-6446,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2337,1.70,0.14,12,0.03,4328.00,51560.00,11350,20240205,-35.24,7080,20241115,3.81,11350,-35.24,20240205,7080,3.81,20241115,11350,-35.24,20240205,7080,3.81,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
+20241202,090115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,50,2,0.68,497800,67,0.29,7400,7450,7400,9620,5180,7400,7429.85,10.38,0,-3,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2369,1.72,0.14,12,0.00,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N

001250/price/prices-20241201.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
+20241202,160115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2835,-130,5,-4.38,4587259935,1601844,184.11,2900,2990,2810,3850,2080,2965,2863.61,3.25,0,272724,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2340,8.44,0.55,12,1.94,336.00,5119.00,4455,20240920,-36.36,2325,20240418,21.94,4455,-36.36,20240920,2325,21.94,20240418,4455,-36.36,20240920,2325,21.94,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
+20241202,150116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2850,-115,5,-3.88,4218083560,1471754,169.16,2900,2990,2810,3850,2080,2965,2865.85,3.25,0,208818,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2352,8.48,0.56,12,1.78,336.00,5119.00,4455,20240920,-36.03,2325,20240418,22.58,4455,-36.03,20240920,2325,22.58,20240418,4455,-36.03,20240920,2325,22.58,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
+20241202,140115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2865,-100,5,-3.37,3914281350,1365472,156.94,2900,2990,2810,3850,2080,2965,2866.43,3.25,0,202323,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2365,8.53,0.56,12,1.65,336.00,5119.00,4455,20240920,-35.69,2325,20240418,23.23,4455,-35.69,20240920,2325,23.23,20240418,4455,-35.69,20240920,2325,23.23,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
+20241202,130118,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2855,-110,5,-3.71,3479789715,1214019,139.54,2900,2990,2810,3850,2080,2965,2866.13,3.25,0,183665,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2356,8.50,0.56,12,1.47,336.00,5119.00,4455,20240920,-35.91,2325,20240418,22.80,4455,-35.91,20240920,2325,22.80,20240418,4455,-35.91,20240920,2325,22.80,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
+20241202,120119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2850,-115,5,-3.88,3249156165,1133071,130.23,2900,2990,2810,3850,2080,2965,2867.34,3.25,0,157920,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2352,8.48,0.56,12,1.37,336.00,5119.00,4455,20240920,-36.03,2325,20240418,22.58,4455,-36.03,20240920,2325,22.58,20240418,4455,-36.03,20240920,2325,22.58,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
+20241202,110114,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2840,-125,5,-4.22,2916408555,1015866,116.76,2900,2990,2810,3850,2080,2965,2870.62,3.25,0,149425,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2344,8.45,0.55,12,1.23,336.00,5119.00,4455,20240920,-36.25,2325,20240418,22.15,4455,-36.25,20240920,2325,22.15,20240418,4455,-36.25,20240920,2325,22.15,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
+20241202,100115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2830,-135,5,-4.55,2343354885,813267,93.48,2900,2990,2820,3850,2080,2965,2881.14,3.25,0,145511,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2336,8.42,0.55,12,0.99,336.00,5119.00,4455,20240920,-36.48,2325,20240418,21.72,4455,-36.48,20240920,2325,21.72,20240418,4455,-36.48,20240920,2325,21.72,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
+20241202,090115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2940,-25,5,-0.84,329658630,113274,13.02,2900,2980,2900,3850,2080,2965,2908.99,3.25,0,38940,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2426,8.75,0.57,12,0.14,336.00,5119.00,4455,20240920,-34.01,2325,20240418,26.45,4455,-34.01,20240920,2325,26.45,20240418,4455,-34.01,20240920,2325,26.45,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N

001260/price/prices-20241201.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
+20241202,160115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7980,-190,5,-2.33,470695790,57982,65.43,8170,8320,7970,10620,5720,8170,8118.05,0.21,0,-2853,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,785,13.10,0.69,12,0.59,609.00,11513.00,10500,20241113,-24.00,5660,20240418,40.99,10500,-24.00,20241113,5660,40.99,20240418,10500,-24.00,20241113,5660,40.99,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
+20241202,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8050,-120,5,-1.47,432542880,53213,60.05,8170,8320,7980,10620,5720,8170,8128.52,0.21,0,-2819,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,792,13.22,0.70,12,0.54,609.00,11513.00,10500,20241113,-23.33,5660,20240418,42.23,10500,-23.33,20241113,5660,42.23,20240418,10500,-23.33,20241113,5660,42.23,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
+20241202,140115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8070,-100,5,-1.22,396808850,48768,55.03,8170,8320,7980,10620,5720,8170,8136.66,0.21,0,-2830,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,793,13.25,0.70,12,0.50,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,10500,-23.14,20241113,5660,42.58,20240418,10500,-23.14,20241113,5660,42.58,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
+20241202,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8050,-120,5,-1.47,365735960,44892,50.66,8170,8320,7980,10620,5720,8170,8147.02,0.21,0,-2670,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,792,13.22,0.70,12,0.46,609.00,11513.00,10500,20241113,-23.33,5660,20240418,42.23,10500,-23.33,20241113,5660,42.23,20240418,10500,-23.33,20241113,5660,42.23,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
+20241202,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8110,-60,5,-0.73,312108880,38213,43.12,8170,8320,8020,10620,5720,8170,8167.61,0.21,0,-2545,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,797,13.32,0.70,12,0.39,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,10500,-22.76,20241113,5660,43.29,20240418,10500,-22.76,20241113,5660,43.29,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
+20241202,110114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8070,-100,5,-1.22,274641450,33612,37.93,8170,8320,8020,10620,5720,8170,8170.93,0.21,0,-2285,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,793,13.25,0.70,12,0.34,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,10500,-23.14,20241113,5660,42.58,20240418,10500,-23.14,20241113,5660,42.58,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
+20241202,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8070,-100,5,-1.22,221012880,26966,30.43,8170,8320,8020,10620,5720,8170,8195.98,0.21,0,-2263,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,793,13.25,0.70,12,0.27,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,10500,-23.14,20241113,5660,42.58,20240418,10500,-23.14,20241113,5660,42.58,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
+20241202,090115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8100,-70,5,-0.86,16320440,1999,2.26,8170,8170,8100,10620,5720,8170,8164.30,0.21,0,-592,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,796,13.30,0.70,12,0.02,609.00,11513.00,10500,20241113,-22.86,5660,20240418,43.11,10500,-22.86,20241113,5660,43.11,20240418,10500,-22.86,20241113,5660,43.11,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N

001270/price/prices-20241201.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
+20241202,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25800,-350,5,-1.34,105930450,4100,88.82,26350,26350,25500,33950,18350,26150,25836.70,1.43,0,838,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2675,6.02,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.41,21300,20231208,21.13,30500,-15.41,20241107,21400,20.56,20240104,30500,-15.41,20241107,21300,21.13,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
+20241202,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25800,-350,5,-1.34,105698350,4091,88.63,26350,26350,25500,33950,18350,26150,25836.80,1.43,0,838,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2675,6.02,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.41,21300,20231208,21.13,30500,-15.41,20241107,21400,20.56,20240104,30500,-15.41,20241107,21300,21.13,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
+20241202,140115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,-250,5,-0.96,104361350,4039,87.50,26350,26350,25500,33950,18350,26150,25838.41,1.43,0,881,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2686,6.04,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.08,21300,20231208,21.60,30500,-15.08,20241107,21400,21.03,20240104,30500,-15.08,20241107,21300,21.60,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
+20241202,130118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25750,-400,5,-1.53,95359750,3689,79.92,26350,26350,25500,33950,18350,26150,25849.76,1.43,0,822,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2670,6.01,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.57,21300,20231208,20.89,30500,-15.57,20241107,21400,20.33,20240104,30500,-15.57,20241107,21300,20.89,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
+20241202,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25750,-400,5,-1.53,88594150,3426,74.22,26350,26350,25500,33950,18350,26150,25859.35,1.43,0,729,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2670,6.01,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.57,21300,20231208,20.89,30500,-15.57,20241107,21400,20.33,20240104,30500,-15.57,20241107,21300,20.89,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
+20241202,110114,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26000,-150,5,-0.57,38892250,1498,32.45,26350,26350,25750,33950,18350,26150,25962.78,1.43,0,326,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2696,6.07,0.43,12,0.01,4286.00,61056.00,30500,20241107,-14.75,21300,20231208,22.07,30500,-14.75,20241107,21400,21.50,20240104,30500,-14.75,20241107,21300,22.07,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
+20241202,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,-200,5,-0.76,28416500,1095,23.72,26350,26350,25750,33950,18350,26150,25951.14,1.43,0,366,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2691,6.05,0.43,12,0.01,4286.00,61056.00,30500,20241107,-14.92,21300,20231208,21.83,30500,-14.92,20241107,21400,21.26,20240104,30500,-14.92,20241107,21300,21.83,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
+20241202,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26350,200,2,0.76,52700,2,0.04,26350,26350,26350,33950,18350,26150,26350.00,1.43,0,2,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2732,6.15,0.43,12,0.00,4286.00,61056.00,30500,20241107,-13.61,21300,20231208,23.71,30500,-13.61,20241107,21400,23.13,20240104,30500,-13.61,20241107,21300,23.71,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N

001290/price/prices-20241201.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
+20241202,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,439,3,2,0.69,8963863,20627,17.36,433,440,430,566,306,436,434.57,0.21,0,-552,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,476,87.80,0.20,12,0.02,5.00,2193.00,887,20231227,-50.51,416,20241115,5.53,850,-48.35,20240221,416,5.53,20241115,887,-50.51,20231227,416,5.53,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
+20241202,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,436,0,3,0.00,8217600,18924,15.93,433,440,430,566,306,436,434.24,0.21,0,-552,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,472,87.20,0.20,12,0.02,5.00,2193.00,887,20231227,-50.85,416,20241115,4.81,850,-48.71,20240221,416,4.81,20241115,887,-50.85,20231227,416,4.81,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
+20241202,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,435,-1,5,-0.23,7859831,18106,15.24,433,440,430,566,306,436,434.10,0.21,0,-552,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,471,87.00,0.20,12,0.02,5.00,2193.00,887,20231227,-50.96,416,20241115,4.57,850,-48.82,20240221,416,4.57,20241115,887,-50.96,20231227,416,4.57,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
+20241202,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,433,-3,5,-0.69,3897911,9011,7.58,433,440,430,566,306,436,432.57,0.21,0,-511,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,469,86.60,0.20,12,0.01,5.00,2193.00,887,20231227,-51.18,416,20241115,4.09,850,-49.06,20240221,416,4.09,20241115,887,-51.18,20231227,416,4.09,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
+20241202,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,432,-4,5,-0.92,3120227,7220,6.08,433,440,430,566,306,436,432.16,0.21,0,-511,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,468,86.40,0.20,12,0.01,5.00,2193.00,887,20231227,-51.30,416,20241115,3.85,850,-49.18,20240221,416,3.85,20241115,887,-51.30,20231227,416,3.85,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
+20241202,110115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,432,-4,5,-0.92,2924300,6767,5.70,433,440,430,566,306,436,432.14,0.21,0,-552,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,468,86.40,0.20,12,0.01,5.00,2193.00,887,20231227,-51.30,416,20241115,3.85,850,-49.18,20240221,416,3.85,20241115,887,-51.30,20231227,416,3.85,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
+20241202,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,432,-4,5,-0.92,2878924,6662,5.61,433,440,430,566,306,436,432.14,0.21,0,-549,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,468,86.40,0.20,12,0.01,5.00,2193.00,887,20231227,-51.30,416,20241115,3.85,850,-49.18,20240221,416,3.85,20241115,887,-51.30,20231227,416,3.85,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
+20241202,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,430,-6,5,-1.38,934285,2171,1.83,433,433,430,566,306,436,430.35,0.21,0,0,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,466,86.00,0.20,12,0.00,5.00,2193.00,887,20231227,-51.52,416,20241115,3.37,850,-49.41,20240221,416,3.37,20241115,887,-51.52,20231227,416,3.37,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N

001340/price/prices-20241201.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
+20241202,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7940,-130,5,-1.61,2096043710,260289,117.33,8120,8250,7940,10490,5650,8070,8052.76,1.31,0,7128,8403,8236,8133,7966,7863,8185,7915,225,2420,500,5000,10,1,44918407,3567,46.16,1.66,12,0.58,172.00,4772.00,18440,20240612,-56.94,6820,20240521,16.42,18440,-56.94,20240612,6820,16.42,20240521,18440,-56.94,20240612,6820,16.42,20240521,0.61,N,001340,500,224 억,,590157,N,N,8,N,00,N
+20241202,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8000,-70,5,-0.87,1829011390,226748,102.21,8120,8250,7970,10490,5650,8070,8066.27,1.31,0,7551,8403,8236,8133,7966,7863,8185,7915,225,2420,500,5000,10,1,44918407,3593,46.51,1.68,12,0.50,172.00,4772.00,18440,20240612,-56.62,6820,20240521,17.30,18440,-56.62,20240612,6820,17.30,20240521,18440,-56.62,20240612,6820,17.30,20240521,0.61,N,001340,500,224 억,,590157,N,N,8,N,00,N
+20241202,140116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,0,3,0.00,1385987450,171452,77.28,8120,8250,7990,10490,5650,8070,8083.82,1.31,0,3139,8403,8236,8133,7966,7863,8185,7915,225,2420,500,5000,10,1,44918407,3625,46.92,1.69,12,0.38,172.00,4772.00,18440,20240612,-56.24,6820,20240521,18.33,18440,-56.24,20240612,6820,18.33,20240521,18440,-56.24,20240612,6820,18.33,20240521,0.61,N,001340,500,224 억,,590157,N,N,8,N,00,N
+20241202,130120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8030,-40,5,-0.50,1273011570,157408,70.95,8120,8250,7990,10490,5650,8070,8087.34,1.31,0,-1129,8403,8236,8133,7966,7863,8185,7915,225,2420,500,5000,10,1,44918407,3607,46.69,1.68,12,0.35,172.00,4772.00,18440,20240612,-56.45,6820,20240521,17.74,18440,-56.45,20240612,6820,17.74,20240521,18440,-56.45,20240612,6820,17.74,20240521,0.61,N,001340,500,224 억,,590157,N,N,8,N,00,N
+20241202,120120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,10,2,0.12,1187422560,146754,66.15,8120,8250,7990,10490,5650,8070,8091.24,1.31,0,-511,8403,8236,8133,7966,7863,8185,7915,225,2420,500,5000,10,1,44918407,3629,46.98,1.69,12,0.33,172.00,4772.00,18440,20240612,-56.18,6820,20240521,18.48,18440,-56.18,20240612,6820,18.48,20240521,18440,-56.18,20240612,6820,18.48,20240521,0.61,N,001340,500,224 억,,590157,N,N,8,N,00,N
+20241202,110115,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,-20,5,-0.25,1120248590,138417,62.39,8120,8250,7990,10490,5650,8070,8093.29,1.31,0,1140,8403,8236,8133,7966,7863,8185,7915,225,2420,500,5000,10,1,44918407,3616,46.80,1.69,12,0.31,172.00,4772.00,18440,20240612,-56.34,6820,20240521,18.04,18440,-56.34,20240612,6820,18.04,20240521,18440,-56.34,20240612,6820,18.04,20240521,0.61,N,001340,500,224 억,,590157,N,N,8,N,00,N
+20241202,100116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,0,3,0.00,668851500,82166,37.04,8120,8250,8040,10490,5650,8070,8140.25,1.31,0,536,8403,8236,8133,7966,7863,8185,7915,225,2420,500,5000,10,1,44918407,3625,46.92,1.69,12,0.18,172.00,4772.00,18440,20240612,-56.24,6820,20240521,18.33,18440,-56.24,20240612,6820,18.33,20240521,18440,-56.24,20240612,6820,18.33,20240521,0.61,N,001340,500,224 억,,590157,N,N,8,N,00,N
+20241202,090116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,10,2,0.12,38379470,4750,2.14,8120,8130,8060,10490,5650,8070,8079.89,1.31,0,419,8403,8236,8133,7966,7863,8185,7915,225,2420,500,5000,10,1,44918407,3629,46.98,1.69,12,0.01,172.00,4772.00,18440,20240612,-56.18,6820,20240521,18.48,18440,-56.18,20240612,6820,18.48,20240521,18440,-56.18,20240612,6820,18.48,20240521,0.61,N,001340,500,224 억,,590157,N,N,8,N,00,N

001360/price/prices-20241201.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
+20241202,160116,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1540,-23,5,-1.47,467716606,300151,20.10,1586,1615,1538,2030,1095,1563,1558.27,5.00,0,-15540,1797,1679,1612,1494,1427,1646,1461,471,467,500,1090,1,1,94162079,1450,-4.54,1.45,12,0.32,-339.00,1063.00,2705,20240108,-43.07,1450,20241115,6.21,2705,-43.07,20240108,1450,6.21,20241115,2705,-43.07,20240108,1450,6.21,20241115,0.42,N,001360,500,470 억,,4712534,N,N,1,N,00,N
+20241202,150117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1547,-16,5,-1.02,430702521,276150,18.49,1586,1615,1538,2030,1095,1563,1559.67,5.00,0,-11959,1797,1679,1612,1494,1427,1646,1461,471,467,500,1090,1,1,94162079,1457,-4.56,1.46,12,0.29,-339.00,1063.00,2705,20240108,-42.81,1450,20241115,6.69,2705,-42.81,20240108,1450,6.69,20241115,2705,-42.81,20240108,1450,6.69,20241115,0.42,N,001360,500,470 억,,4712534,N,N,0,N,00,N
+20241202,140116,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1550,-13,5,-0.83,387656856,248242,16.62,1586,1615,1538,2030,1095,1563,1561.61,5.00,0,3876,1797,1679,1612,1494,1427,1646,1461,471,467,500,1090,1,1,94162079,1460,-4.57,1.46,12,0.26,-339.00,1063.00,2705,20240108,-42.70,1450,20241115,6.90,2705,-42.70,20240108,1450,6.90,20241115,2705,-42.70,20240108,1450,6.90,20241115,0.42,N,001360,500,470 억,,4712534,N,N,0,N,00,N
+20241202,130120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1538,-25,5,-1.60,372718445,238548,15.97,1586,1615,1538,2030,1095,1563,1562.45,5.00,0,4675,1797,1679,1612,1494,1427,1646,1461,471,467,500,1090,1,1,94162079,1448,-4.54,1.45,12,0.25,-339.00,1063.00,2705,20240108,-43.14,1450,20241115,6.07,2705,-43.14,20240108,1450,6.07,20241115,2705,-43.14,20240108,1450,6.07,20241115,0.42,N,001360,500,470 억,,4712534,N,N,0,N,00,N
+20241202,120120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1547,-16,5,-1.02,319992214,204352,13.68,1586,1615,1545,2030,1095,1563,1565.89,5.00,0,7626,1797,1679,1612,1494,1427,1646,1461,471,467,500,1090,1,1,94162079,1457,-4.56,1.46,12,0.22,-339.00,1063.00,2705,20240108,-42.81,1450,20241115,6.69,2705,-42.81,20240108,1450,6.69,20241115,2705,-42.81,20240108,1450,6.69,20241115,0.42,N,001360,500,470 억,,4712534,N,N,0,N,00,N
+20241202,110115,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1552,-11,5,-0.70,261507995,166575,11.15,1586,1615,1550,2030,1095,1563,1569.91,5.00,0,15970,1797,1679,1612,1494,1427,1646,1461,471,467,500,1090,1,1,94162079,1461,-4.58,1.46,12,0.18,-339.00,1063.00,2705,20240108,-42.62,1450,20241115,7.03,2705,-42.62,20240108,1450,7.03,20241115,2705,-42.62,20240108,1450,7.03,20241115,0.42,N,001360,500,470 억,,4712534,N,N,0,N,00,N
+20241202,100117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1556,-7,5,-0.45,226082209,143765,9.63,1586,1615,1554,2030,1095,1563,1572.58,5.00,0,17951,1797,1679,1612,1494,1427,1646,1461,471,467,500,1090,1,1,94162079,1465,-4.59,1.46,12,0.15,-339.00,1063.00,2705,20240108,-42.48,1450,20241115,7.31,2705,-42.48,20240108,1450,7.31,20241115,2705,-42.48,20240108,1450,7.31,20241115,0.42,N,001360,500,470 억,,4712534,N,N,0,N,00,N
+20241202,090116,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1585,22,2,1.41,12955913,8168,0.55,1586,1594,1585,2030,1095,1563,1586.18,5.00,0,-563,1797,1679,1612,1494,1427,1646,1461,471,467,500,1090,1,1,94162079,1492,-4.68,1.49,12,0.01,-339.00,1063.00,2705,20240108,-41.40,1450,20241115,9.31,2705,-41.40,20240108,1450,9.31,20241115,2705,-41.40,20240108,1450,9.31,20241115,0.42,N,001360,500,470 억,,4712534,N,N,0,N,00,N

001380/price/prices-20241201.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
+20241202,160116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2530,-120,5,-4.53,2790034250,1106641,165.46,2610,2655,2465,3445,1855,2650,2521.17,1.69,0,73053,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1138,5.63,0.81,12,2.46,449.00,3138.00,4355,20241121,-41.91,1395,20240126,81.36,4355,-41.91,20241121,1395,81.36,20240126,4355,-41.91,20241121,1395,81.36,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
+20241202,150117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2545,-105,5,-3.96,2663532675,1056796,158.01,2610,2655,2465,3445,1855,2650,2520.38,1.69,0,67369,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1144,5.67,0.81,12,2.35,449.00,3138.00,4355,20241121,-41.56,1395,20240126,82.44,4355,-41.56,20241121,1395,82.44,20240126,4355,-41.56,20241121,1395,82.44,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
+20241202,140116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2540,-110,5,-4.15,2505259225,994945,148.76,2610,2655,2465,3445,1855,2650,2517.99,1.69,0,54218,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1142,5.66,0.81,12,2.21,449.00,3138.00,4355,20241121,-41.68,1395,20240126,82.08,4355,-41.68,20241121,1395,82.08,20240126,4355,-41.68,20241121,1395,82.08,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
+20241202,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2515,-135,5,-5.09,2384232805,947224,141.62,2610,2655,2465,3445,1855,2650,2517.07,1.69,0,57531,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1131,5.60,0.80,12,2.11,449.00,3138.00,4355,20241121,-42.25,1395,20240126,80.29,4355,-42.25,20241121,1395,80.29,20240126,4355,-42.25,20241121,1395,80.29,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
+20241202,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2520,-130,5,-4.91,2282850025,906968,135.61,2610,2655,2465,3445,1855,2650,2517.01,1.69,0,52131,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1133,5.61,0.80,12,2.02,449.00,3138.00,4355,20241121,-42.14,1395,20240126,80.65,4355,-42.14,20241121,1395,80.65,20240126,4355,-42.14,20241121,1395,80.65,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
+20241202,110115,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2495,-155,5,-5.85,2048490115,813925,121.69,2610,2655,2465,3445,1855,2650,2516.80,1.69,0,36456,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1122,5.56,0.80,12,1.81,449.00,3138.00,4355,20241121,-42.71,1395,20240126,78.85,4355,-42.71,20241121,1395,78.85,20240126,4355,-42.71,20241121,1395,78.85,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
+20241202,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2485,-165,5,-6.23,1502821845,594130,88.83,2610,2655,2465,3445,1855,2650,2529.45,1.69,0,90050,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1117,5.53,0.79,12,1.32,449.00,3138.00,4355,20241121,-42.94,1395,20240126,78.14,4355,-42.94,20241121,1395,78.14,20240126,4355,-42.94,20241121,1395,78.14,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
+20241202,090116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2650,0,3,0.00,53427610,20334,3.04,2610,2650,2610,3445,1855,2650,2627.50,1.69,0,5899,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1192,5.90,0.84,12,0.05,449.00,3138.00,4355,20241121,-39.15,1395,20240126,89.96,4355,-39.15,20241121,1395,89.96,20240126,4355,-39.15,20241121,1395,89.96,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N

001390/price/prices-20241201.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
+20241202,160116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3860,-85,5,-2.15,627808455,162423,146.85,3950,4000,3750,5120,2765,3945,3865.27,5.34,0,28395,4155,4050,3975,3870,3795,4012,3832,711,1175,1000,2910,5,1,68469040,2643,2.78,0.29,12,0.24,1388.00,13489.00,8620,20231205,-55.22,3370,20241115,14.54,6890,-43.98,20240102,3370,14.54,20241115,8620,-55.22,20231205,3370,14.54,20241115,2.43,N,001390,1000,711 억,,3656883,N,N,849,N,00,N
+20241202,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3890,-55,5,-1.39,607851965,157266,142.18,3950,4000,3750,5120,2765,3945,3865.12,5.34,0,26876,4155,4050,3975,3870,3795,4012,3832,711,1175,1000,2910,5,1,68469040,2663,2.80,0.29,12,0.23,1388.00,13489.00,8620,20231205,-54.87,3370,20241115,15.43,6890,-43.54,20240102,3370,15.43,20241115,8620,-54.87,20231205,3370,15.43,20241115,2.43,N,001390,1000,711 억,,3656883,N,N,38,N,00,N
+20241202,140116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3900,-45,5,-1.14,573942605,148559,134.31,3950,4000,3750,5120,2765,3945,3863.40,5.34,0,25183,4155,4050,3975,3870,3795,4012,3832,711,1175,1000,2910,5,1,68469040,2670,2.81,0.29,12,0.22,1388.00,13489.00,8620,20231205,-54.76,3370,20241115,15.73,6890,-43.40,20240102,3370,15.73,20241115,8620,-54.76,20231205,3370,15.73,20241115,2.43,N,001390,1000,711 억,,3656883,N,N,38,N,00,N
+20241202,130120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3845,-100,5,-2.53,502225800,130028,117.56,3950,4000,3750,5120,2765,3945,3862.44,5.34,0,18887,4155,4050,3975,3870,3795,4012,3832,711,1175,1000,2910,5,1,68469040,2633,2.77,0.29,12,0.19,1388.00,13489.00,8620,20231205,-55.39,3370,20241115,14.09,6890,-44.19,20240102,3370,14.09,20241115,8620,-55.39,20231205,3370,14.09,20241115,2.43,N,001390,1000,711 억,,3656883,N,N,38,N,00,N
+20241202,120120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3895,-50,5,-1.27,240902455,61848,55.92,3950,4000,3865,5120,2765,3945,3895.07,5.34,0,1401,4155,4050,3975,3870,3795,4012,3832,711,1175,1000,2910,5,1,68469040,2667,2.81,0.29,12,0.09,1388.00,13489.00,8620,20231205,-54.81,3370,20241115,15.58,6890,-43.47,20240102,3370,15.58,20241115,8620,-54.81,20231205,3370,15.58,20241115,2.43,N,001390,1000,711 억,,3656883,N,N,38,N,00,N
+20241202,110116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3885,-60,5,-1.52,209797520,53827,48.66,3950,4000,3865,5120,2765,3945,3897.63,5.34,0,-102,4155,4050,3975,3870,3795,4012,3832,711,1175,1000,2910,5,1,68469040,2660,2.80,0.29,12,0.08,1388.00,13489.00,8620,20231205,-54.93,3370,20241115,15.28,6890,-43.61,20240102,3370,15.28,20241115,8620,-54.93,20231205,3370,15.28,20241115,2.43,N,001390,1000,711 억,,3656883,N,N,38,N,00,N
+20241202,100117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3900,-45,5,-1.14,122655725,31345,28.34,3950,4000,3880,5120,2765,3945,3913.09,5.34,0,898,4155,4050,3975,3870,3795,4012,3832,711,1175,1000,2910,5,1,68469040,2670,2.81,0.29,12,0.05,1388.00,13489.00,8620,20231205,-54.76,3370,20241115,15.73,6890,-43.40,20240102,3370,15.73,20241115,8620,-54.76,20231205,3370,15.73,20241115,2.43,N,001390,1000,711 억,,3656883,N,N,38,N,00,N
+20241202,090117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3975,30,2,0.76,4429910,1117,1.01,3950,3975,3950,5120,2765,3945,3965.90,5.34,0,103,4155,4050,3975,3870,3795,4012,3832,711,1175,1000,2910,5,1,68469040,2722,2.86,0.29,12,0.00,1388.00,13489.00,8620,20231205,-53.89,3370,20241115,17.95,6890,-42.31,20240102,3370,17.95,20241115,8620,-53.89,20231205,3370,17.95,20241115,2.43,N,001390,1000,711 억,,3656883,N,N,38,N,00,N

001420/price/prices-20241201.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
+20241202,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,-235,5,-6.52,77806870,22477,496.84,3535,3565,3370,4685,2525,3605,3461.99,2.31,0,-28,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,256,-306.36,0.86,12,0.30,-11.00,3915.00,5280,20231220,-36.17,3295,20240806,2.28,5100,-33.92,20240102,3295,2.28,20240806,5280,-36.17,20231220,3295,2.28,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
+20241202,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-155,5,-4.30,69912695,20151,445.42,3535,3565,3410,4685,2525,3605,3469.44,2.31,0,301,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,262,-313.64,0.88,12,0.27,-11.00,3915.00,5280,20231220,-34.66,3295,20240806,4.70,5100,-32.35,20240102,3295,4.70,20240806,5280,-34.66,20231220,3295,4.70,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
+20241202,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,-110,5,-3.05,54600695,15675,346.49,3535,3565,3410,4685,2525,3605,3483.30,2.31,0,1,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,266,-317.73,0.89,12,0.21,-11.00,3915.00,5280,20231220,-33.81,3295,20240806,6.07,5100,-31.47,20240102,3295,6.07,20240806,5280,-33.81,20231220,3295,6.07,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
+20241202,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-175,5,-4.85,19980170,5715,126.33,3535,3565,3430,4685,2525,3605,3496.09,2.31,0,365,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,261,-311.82,0.88,12,0.08,-11.00,3915.00,5280,20231220,-35.04,3295,20240806,4.10,5100,-32.75,20240102,3295,4.10,20240806,5280,-35.04,20231220,3295,4.10,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
+20241202,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,-125,5,-3.47,18478105,5279,116.69,3535,3565,3480,4685,2525,3605,3500.30,2.31,0,364,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,264,-316.36,0.89,12,0.07,-11.00,3915.00,5280,20231220,-34.09,3295,20240806,5.61,5100,-31.76,20240102,3295,5.61,20240806,5280,-34.09,20231220,3295,5.61,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
+20241202,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,-110,5,-3.05,16594215,4738,104.73,3535,3565,3485,4685,2525,3605,3502.37,2.31,0,364,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,266,-317.73,0.89,12,0.06,-11.00,3915.00,5280,20231220,-33.81,3295,20240806,6.07,5100,-31.47,20240102,3295,6.07,20240806,5280,-33.81,20231220,3295,6.07,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
+20241202,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,-120,5,-3.33,11465090,3268,72.24,3535,3565,3485,4685,2525,3605,3508.29,2.31,0,365,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,265,-316.82,0.89,12,0.04,-11.00,3915.00,5280,20231220,-34.00,3295,20240806,5.77,5100,-31.67,20240102,3295,5.77,20240806,5280,-34.00,20231220,3295,5.77,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
+20241202,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,-70,5,-1.94,915565,259,5.73,3535,3535,3535,4685,2525,3605,3535.00,2.31,0,28,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,269,-321.36,0.90,12,0.00,-11.00,3915.00,5280,20231220,-33.05,3295,20240806,7.28,5100,-30.69,20240102,3295,7.28,20240806,5280,-33.05,20231220,3295,7.28,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N

001430/price/prices-20241201.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
+20241202,160117,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22500,-500,5,-2.17,2916873050,128004,73.51,23200,23400,22500,29900,16100,23000,22788.32,8.64,0,541,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8069,6.29,0.41,12,0.36,3576.00,54525.00,27750,20231215,-18.92,16640,20240805,35.22,27350,-17.73,20240226,16640,35.22,20240805,27750,-18.92,20231215,16640,35.22,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,558,N,00,N
+20241202,150118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22700,-300,5,-1.30,2577660700,112986,64.88,23200,23400,22600,29900,16100,23000,22813.82,8.64,0,-909,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8141,6.35,0.42,12,0.32,3576.00,54525.00,27750,20231215,-18.20,16640,20240805,36.42,27350,-17.00,20240226,16640,36.42,20240805,27750,-18.20,20231215,16640,36.42,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,N,00,N
+20241202,140117,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22850,-150,5,-0.65,2318375350,101599,58.34,23200,23400,22600,29900,16100,23000,22818.70,8.64,0,3425,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8194,6.39,0.42,12,0.28,3576.00,54525.00,27750,20231215,-17.66,16640,20240805,37.32,27350,-16.45,20240226,16640,37.32,20240805,27750,-17.66,20231215,16640,37.32,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,N,00,N
+20241202,130121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22800,-200,5,-0.87,1894773200,82985,47.65,23200,23400,22600,29900,16100,23000,22832.52,8.64,0,984,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8177,6.38,0.42,12,0.23,3576.00,54525.00,27750,20231215,-17.84,16640,20240805,37.02,27350,-16.64,20240226,16640,37.02,20240805,27750,-17.84,20231215,16640,37.02,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,N,00,N
+20241202,120121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22850,-150,5,-0.65,1635093650,71613,41.12,23200,23400,22600,29900,16100,23000,22832.12,8.64,0,3312,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8194,6.39,0.42,12,0.20,3576.00,54525.00,27750,20231215,-17.66,16640,20240805,37.32,27350,-16.45,20240226,16640,37.32,20240805,27750,-17.66,20231215,16640,37.32,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,N,00,N
+20241202,110116,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22950,-50,5,-0.22,1408872000,61740,35.45,23200,23400,22600,29900,16100,23000,22819.14,8.64,0,5237,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8230,6.42,0.42,12,0.17,3576.00,54525.00,27750,20231215,-17.30,16640,20240805,37.92,27350,-16.09,20240226,16640,37.92,20240805,27750,-17.30,20231215,16640,37.92,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,N,00,N
+20241202,100118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22800,-200,5,-0.87,1221403750,53512,30.73,23200,23400,22600,29900,16100,23000,22824.53,8.64,0,5313,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8177,6.38,0.42,12,0.15,3576.00,54525.00,27750,20231215,-17.84,16640,20240805,37.02,27350,-16.64,20240226,16640,37.02,20240805,27750,-17.84,20231215,16640,37.02,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,N,00,N
+20241202,090117,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23300,300,2,1.30,171564600,7392,4.24,23200,23400,23000,29900,16100,23000,23212.37,8.64,0,1404,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8356,6.52,0.43,12,0.02,3576.00,54525.00,27750,20231215,-16.04,16640,20240805,40.02,27350,-14.81,20240226,16640,40.02,20240805,27750,-16.04,20231215,16640,40.02,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,N,00,N

001440/price/prices-20241201.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
+20241202,160117,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11020,-290,5,-2.56,12903231730,1156336,99.27,11390,11590,11020,14700,7920,11310,11158.98,6.80,0,-239018,12003,11656,11393,11046,10783,11525,10915,1864,3390,1000,7010,10,1,186447300,20546,21.44,1.61,12,0.62,514.00,6855.00,20950,20240521,-47.40,8457,20240118,30.31,20950,-47.40,20240521,8457,30.31,20240118,20950,-47.40,20240521,8710,26.52,20240308,2.17,N,001440,1000,1864 억,,12679719,N,N,31368,N,00,N
+20241202,150118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11040,-270,5,-2.39,11611792550,1039274,89.22,11390,11590,11020,14700,7920,11310,11172.98,6.80,0,-203278,12003,11656,11393,11046,10783,11525,10915,1864,3390,1000,7010,10,1,186447300,20584,21.48,1.61,12,0.56,514.00,6855.00,20950,20240521,-47.30,8457,20240118,30.54,20950,-47.30,20240521,8457,30.54,20240118,20950,-47.30,20240521,8710,26.75,20240308,2.17,N,001440,1000,1864 억,,12679719,N,N,6346,N,00,N
+20241202,140117,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11090,-220,5,-1.95,10340440600,924318,79.35,11390,11590,11020,14700,7920,11310,11187.10,6.80,0,-172563,12003,11656,11393,11046,10783,11525,10915,1864,3390,1000,7010,10,1,186447300,20677,21.58,1.62,12,0.50,514.00,6855.00,20950,20240521,-47.06,8457,20240118,31.13,20950,-47.06,20240521,8457,31.13,20240118,20950,-47.06,20240521,8710,27.32,20240308,2.17,N,001440,1000,1864 억,,12679719,N,N,6346,N,00,N
+20241202,130121,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11040,-270,5,-2.39,9238937470,824931,70.82,11390,11590,11020,14700,7920,11310,11199.65,6.80,0,-182395,12003,11656,11393,11046,10783,11525,10915,1864,3390,1000,7010,10,1,186447300,20584,21.48,1.61,12,0.44,514.00,6855.00,20950,20240521,-47.30,8457,20240118,30.54,20950,-47.30,20240521,8457,30.54,20240118,20950,-47.30,20240521,8710,26.75,20240308,2.17,N,001440,1000,1864 억,,12679719,N,N,6346,N,00,N
+20241202,120121,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11030,-280,5,-2.48,8116720420,723252,62.09,11390,11590,11020,14700,7920,11310,11222.53,6.80,0,-147834,12003,11656,11393,11046,10783,11525,10915,1864,3390,1000,7010,10,1,186447300,20565,21.46,1.61,12,0.39,514.00,6855.00,20950,20240521,-47.35,8457,20240118,30.42,20950,-47.35,20240521,8457,30.42,20240118,20950,-47.35,20240521,8710,26.64,20240308,2.17,N,001440,1000,1864 억,,12679719,N,N,6346,N,00,N
+20241202,110116,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11110,-200,5,-1.77,5919478090,524645,45.04,11390,11590,11100,14700,7920,11310,11282.83,6.80,0,-64777,12003,11656,11393,11046,10783,11525,10915,1864,3390,1000,7010,10,1,186447300,20714,21.61,1.62,12,0.28,514.00,6855.00,20950,20240521,-46.97,8457,20240118,31.37,20950,-46.97,20240521,8457,31.37,20240118,20950,-46.97,20240521,8710,27.55,20240308,2.17,N,001440,1000,1864 억,,12679719,N,N,6346,N,00,N
+20241202,100118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11220,-90,5,-0.80,3545585900,312056,26.79,11390,11590,11200,14700,7920,11310,11362.02,6.80,0,-7522,12003,11656,11393,11046,10783,11525,10915,1864,3390,1000,7010,10,1,186447300,20919,21.83,1.64,12,0.17,514.00,6855.00,20950,20240521,-46.44,8457,20240118,32.67,20950,-46.44,20240521,8457,32.67,20240118,20950,-46.44,20240521,8710,28.82,20240308,2.17,N,001440,1000,1864 억,,12679719,N,N,6346,N,00,N
+20241202,090117,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11400,90,2,0.80,319504710,28016,2.41,11390,11480,11390,14700,7920,11310,11404.37,6.80,0,16841,12003,11656,11393,11046,10783,11525,10915,1864,3390,1000,7010,10,1,186447300,21255,22.18,1.66,12,0.02,514.00,6855.00,20950,20240521,-45.58,8457,20240118,34.80,20950,-45.58,20240521,8457,34.80,20240118,20950,-45.58,20240521,8710,30.88,20240308,2.17,N,001440,1000,1864 억,,12679719,N,N,6346,N,00,N

001450/price/prices-20241201.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
+20241202,160117,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26500,-100,5,-0.38,8724461900,328375,60.13,26500,26800,26400,34550,18650,26600,26568.59,39.44,0,91904,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23691,3.90,0.39,12,0.37,6799.00,68491.00,36800,20240205,-27.99,26400,20241202,0.38,36800,-27.99,20240205,26400,0.38,20241202,36800,-27.99,20240205,26400,0.38,20241202,0.30,N,001450,500,447 억,,35262479,N,N,62,N,00,N
+20241202,150119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26600,0,3,0.00,7786607550,292993,53.65,26500,26800,26400,34550,18650,26600,26576.09,39.44,0,76410,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23780,3.91,0.39,12,0.33,6799.00,68491.00,36800,20240205,-27.72,26400,20241202,0.76,36800,-27.72,20240205,26400,0.76,20241202,36800,-27.72,20240205,26400,0.76,20241202,0.30,N,001450,500,447 억,,35262479,N,N,3,N,00,N
+20241202,140117,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26600,0,3,0.00,5974819850,224822,41.17,26500,26800,26400,34550,18650,26600,26575.78,39.44,0,50561,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23780,3.91,0.39,12,0.25,6799.00,68491.00,36800,20240205,-27.72,26400,20241202,0.76,36800,-27.72,20240205,26400,0.76,20241202,36800,-27.72,20240205,26400,0.76,20241202,0.30,N,001450,500,447 억,,35262479,N,N,3,N,00,N
+20241202,130121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,26550,-50,5,-0.19,5180307100,194864,35.68,26500,26800,26450,34550,18650,26600,26584.22,39.44,0,43380,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23736,3.90,0.39,12,0.22,6799.00,68491.00,36800,20240205,-27.85,26400,20241129,0.57,36800,-27.85,20240205,26400,0.57,20241129,36800,-27.85,20240205,26400,0.57,20241129,0.30,N,001450,500,447 억,,35262479,N,N,3,N,00,N
+20241202,120122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,26500,-100,5,-0.38,4581681850,172311,31.55,26500,26800,26450,34550,18650,26600,26589.61,39.44,0,38356,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23691,3.90,0.39,12,0.19,6799.00,68491.00,36800,20240205,-27.99,26400,20241129,0.38,36800,-27.99,20240205,26400,0.38,20241129,36800,-27.99,20240205,26400,0.38,20241129,0.30,N,001450,500,447 억,,35262479,N,N,3,N,00,N
+20241202,110116,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,26650,50,2,0.19,3883448250,146050,26.74,26500,26800,26450,34550,18650,26600,26589.85,39.44,0,37260,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23825,3.92,0.39,12,0.16,6799.00,68491.00,36800,20240205,-27.58,26400,20241129,0.95,36800,-27.58,20240205,26400,0.95,20241129,36800,-27.58,20240205,26400,0.95,20241129,0.30,N,001450,500,447 억,,35262479,N,N,3,N,00,N
+20241202,100118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,26550,-50,5,-0.19,2337192100,87813,16.08,26500,26800,26500,34550,18650,26600,26615.56,39.44,0,17285,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23736,3.90,0.39,12,0.10,6799.00,68491.00,36800,20240205,-27.85,26400,20241129,0.57,36800,-27.85,20240205,26400,0.57,20241129,36800,-27.85,20240205,26400,0.57,20241129,0.30,N,001450,500,447 억,,35262479,N,N,3,N,00,N
+20241202,090118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,26650,50,2,0.19,329874000,12424,2.27,26500,26800,26500,34550,18650,26600,26551.29,39.44,0,5231,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23825,3.92,0.39,12,0.01,6799.00,68491.00,36800,20240205,-27.58,26400,20241129,0.95,36800,-27.58,20240205,26400,0.95,20241129,36800,-27.58,20240205,26400,0.95,20241129,0.30,N,001450,500,447 억,,35262479,N,N,3,N,00,N

001460/price/prices-20241201.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
+20241202,160117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29900,-300,5,-0.99,11489100,383,26.88,30650,30650,29900,39250,21150,30200,29998.16,3.17,0,-5,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1868,10.61,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.37,28600,20241125,4.55,51000,-41.37,20240306,28600,4.55,20241125,510000,-94.14,20240306,28600,4.55,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
+20241202,150119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29950,-250,5,-0.83,10352250,345,24.21,30650,30650,29900,39250,21150,30200,30006.52,3.17,0,-6,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1871,10.62,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.27,28600,20241125,4.72,51000,-41.27,20240306,28600,4.72,20241125,510000,-94.13,20240306,28600,4.72,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
+20241202,140118,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29950,-250,5,-0.83,10232450,341,23.93,30650,30650,29900,39250,21150,30200,30007.18,3.17,0,-7,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1871,10.62,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.27,28600,20241125,4.72,51000,-41.27,20240306,28600,4.72,20241125,510000,-94.13,20240306,28600,4.72,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
+20241202,130122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30000,-200,5,-0.66,9424200,314,22.04,30650,30650,29950,39250,21150,30200,30013.38,3.17,0,-9,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1874,10.64,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.18,28600,20241125,4.90,51000,-41.18,20240306,28600,4.90,20241125,510000,-94.12,20240306,28600,4.90,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
+20241202,120122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30000,-200,5,-0.66,9124200,304,21.33,30650,30650,29950,39250,21150,30200,30013.82,3.17,0,-9,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1874,10.64,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.18,28600,20241125,4.90,51000,-41.18,20240306,28600,4.90,20241125,510000,-94.12,20240306,28600,4.90,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
+20241202,110117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30050,-150,5,-0.50,9004050,300,21.05,30650,30650,29950,39250,21150,30200,30013.50,3.17,0,-9,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1877,10.66,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.08,28600,20241125,5.07,51000,-41.08,20240306,28600,5.07,20241125,510000,-94.11,20240306,28600,5.07,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
+20241202,100118,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30250,50,2,0.17,1534400,51,3.58,30650,30650,29950,39250,21150,30200,30086.27,3.17,0,1,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1889,10.73,0.47,12,0.00,2819.00,63719.00,51000,20240306,-40.69,28600,20241125,5.77,51000,-40.69,20240306,28600,5.77,20241125,510000,-94.07,20240306,28600,5.77,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
+20241202,090118,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30200,0,3,0.00,182100,6,0.42,30650,30650,30200,39250,21150,30200,30350.00,3.17,0,1,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1886,10.71,0.47,12,0.00,2819.00,63719.00,51000,20240306,-40.78,28600,20241125,5.59,51000,-40.78,20240306,28600,5.59,20241125,510000,-94.08,20240306,28600,5.59,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N

001470/price/prices-20241201.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
+20241202,160118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1046,-9,5,-0.85,28428931612,27030754,84.35,1025,1118,994,1371,739,1055,1051.73,0.80,0,-301138,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2392,-1.90,2.02,12,11.82,-550.00,517.00,2865,20240315,-63.49,440,20240909,137.73,2865,-63.49,20240315,440,137.73,20240909,2865,-63.49,20240315,440,137.73,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
+20241202,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1037,-18,5,-1.71,27617969324,26255541,81.93,1025,1118,994,1371,739,1055,1051.89,0.80,0,-242937,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2371,-1.89,2.01,12,11.48,-550.00,517.00,2865,20240315,-63.80,440,20240909,135.68,2865,-63.80,20240315,440,135.68,20240909,2865,-63.80,20240315,440,135.68,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
+20241202,140118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1059,4,2,0.38,26310295757,25013261,78.06,1025,1118,994,1371,739,1055,1051.85,0.80,0,-241668,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2422,-1.93,2.05,12,10.94,-550.00,517.00,2865,20240315,-63.04,440,20240909,140.68,2865,-63.04,20240315,440,140.68,20240909,2865,-63.04,20240315,440,140.68,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
+20241202,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1036,-19,5,-1.80,23810815903,22661694,70.72,1025,1118,994,1371,739,1055,1050.71,0.80,0,-35736,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2369,-1.88,2.00,12,9.91,-550.00,517.00,2865,20240315,-63.84,440,20240909,135.45,2865,-63.84,20240315,440,135.45,20240909,2865,-63.84,20240315,440,135.45,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
+20241202,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1060,5,2,0.47,21962278852,20889842,65.19,1025,1118,994,1371,739,1055,1051.34,0.80,0,-264265,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2424,-1.93,2.05,12,9.13,-550.00,517.00,2865,20240315,-63.00,440,20240909,140.91,2865,-63.00,20240315,440,140.91,20240909,2865,-63.00,20240315,440,140.91,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
+20241202,110117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1042,-13,5,-1.23,9875947807,9709984,30.30,1025,1046,994,1371,739,1055,1017.08,0.80,0,423814,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2383,-1.89,2.02,12,4.25,-550.00,517.00,2865,20240315,-63.63,440,20240909,136.82,2865,-63.63,20240315,440,136.82,20240909,2865,-63.63,20240315,440,136.82,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
+20241202,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1016,-39,5,-3.70,5701861487,5576484,17.40,1025,1046,1010,1371,739,1055,1022.47,0.80,0,255279,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2323,-1.85,1.97,12,2.44,-550.00,517.00,2865,20240315,-64.54,440,20240909,130.91,2865,-64.54,20240315,440,130.91,20240909,2865,-64.54,20240315,440,130.91,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
+20241202,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1040,-15,5,-1.42,568418890,552061,1.72,1025,1046,1019,1371,739,1055,1029.53,0.80,0,150665,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2378,-1.89,2.01,12,0.24,-550.00,517.00,2865,20240315,-63.70,440,20240909,136.36,2865,-63.70,20240315,440,136.36,20240909,2865,-63.70,20240315,440,136.36,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N

001500/price/prices-20241201.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
+20241202,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7550,-40,5,-0.53,692020700,91662,77.79,7590,7650,7500,9860,5320,7590,7549.69,3.22,0,-1864,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2394,5.47,0.23,12,0.29,1381.00,32971.00,9800,20240219,-22.96,7350,20241127,2.72,9800,-22.96,20240219,7350,2.72,20241127,9800,-22.96,20240219,7350,2.72,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,66,N,00,N
+20241202,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7570,-20,5,-0.26,675219100,89439,75.90,7590,7650,7500,9860,5320,7590,7549.48,3.22,0,-1179,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2401,5.48,0.23,12,0.28,1381.00,32971.00,9800,20240219,-22.76,7350,20241127,2.99,9800,-22.76,20240219,7350,2.99,20241127,9800,-22.76,20240219,7350,2.99,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,N,00,N
+20241202,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7560,-30,5,-0.40,636281430,84294,71.54,7590,7650,7500,9860,5320,7590,7548.35,3.22,0,-57,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2397,5.47,0.23,12,0.27,1381.00,32971.00,9800,20240219,-22.86,7350,20241127,2.86,9800,-22.86,20240219,7350,2.86,20241127,9800,-22.86,20240219,7350,2.86,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,N,00,N
+20241202,130122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7540,-50,5,-0.66,613950940,81336,69.02,7590,7650,7500,9860,5320,7590,7548.32,3.22,0,209,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2391,5.46,0.23,12,0.26,1381.00,32971.00,9800,20240219,-23.06,7350,20241127,2.59,9800,-23.06,20240219,7350,2.59,20241127,9800,-23.06,20240219,7350,2.59,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,N,00,N
+20241202,120122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7530,-60,5,-0.79,538783340,71340,60.54,7590,7650,7500,9860,5320,7590,7552.32,3.22,0,1427,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2388,5.45,0.23,12,0.22,1381.00,32971.00,9800,20240219,-23.16,7350,20241127,2.45,9800,-23.16,20240219,7350,2.45,20241127,9800,-23.16,20240219,7350,2.45,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,N,00,N
+20241202,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7520,-70,5,-0.92,456997010,60473,51.32,7590,7650,7500,9860,5320,7590,7557.03,3.22,0,2726,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2385,5.45,0.23,12,0.19,1381.00,32971.00,9800,20240219,-23.27,7350,20241127,2.31,9800,-23.27,20240219,7350,2.31,20241127,9800,-23.27,20240219,7350,2.31,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,N,00,N
+20241202,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7530,-60,5,-0.79,397177900,52528,44.58,7590,7650,7500,9860,5320,7590,7561.25,3.22,0,3707,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2388,5.45,0.23,12,0.17,1381.00,32971.00,9800,20240219,-23.16,7350,20241127,2.45,9800,-23.16,20240219,7350,2.45,20241127,9800,-23.16,20240219,7350,2.45,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,N,00,N
+20241202,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7600,10,2,0.13,956530,126,0.11,7590,7600,7590,9860,5320,7590,7591.79,3.22,0,-10,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2410,5.50,0.23,12,0.00,1381.00,32971.00,9800,20240219,-22.45,7350,20241127,3.40,9800,-22.45,20240219,7350,3.40,20241127,9800,-22.45,20240219,7350,3.40,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,N,00,N

001510/price/prices-20241201.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
+20241202,160118,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,493,-3,5,-0.60,389544675,786502,92.88,500,501,493,644,348,496,495.31,5.49,0,-63080,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2330,98.60,0.35,12,0.17,5.00,1420.00,706,20231214,-30.17,487,20241113,1.23,669,-26.31,20240219,487,1.23,20241113,706,-30.17,20231214,487,1.23,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,4869,N,00,N
+20241202,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,494,-2,5,-0.40,369527633,745918,88.08,500,501,493,644,348,496,495.40,5.49,0,-58893,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2335,98.80,0.35,12,0.16,5.00,1420.00,706,20231214,-30.03,487,20241113,1.44,669,-26.16,20240219,487,1.44,20241113,706,-30.03,20231214,487,1.44,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,N,00,N
+20241202,140118,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,494,-2,5,-0.40,323555804,652755,77.08,500,501,493,644,348,496,495.68,5.49,0,-48164,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2335,98.80,0.35,12,0.14,5.00,1420.00,706,20231214,-30.03,487,20241113,1.44,669,-26.16,20240219,487,1.44,20241113,706,-30.03,20231214,487,1.44,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,N,00,N
+20241202,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,493,-3,5,-0.60,302178927,609454,71.97,500,501,493,644,348,496,495.82,5.49,0,-47064,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2330,98.60,0.35,12,0.13,5.00,1420.00,706,20231214,-30.17,487,20241113,1.23,669,-26.31,20240219,487,1.23,20241113,706,-30.17,20231214,487,1.23,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,N,00,N
+20241202,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,494,-2,5,-0.40,268216263,540656,63.85,500,501,493,644,348,496,496.09,5.49,0,-41708,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2335,98.80,0.35,12,0.11,5.00,1420.00,706,20231214,-30.03,487,20241113,1.44,669,-26.16,20240219,487,1.44,20241113,706,-30.03,20231214,487,1.44,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,N,00,N
+20241202,110117,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,494,-2,5,-0.40,245201625,494041,58.34,500,501,493,644,348,496,496.32,5.49,0,-41708,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2335,98.80,0.35,12,0.10,5.00,1420.00,706,20231214,-30.03,487,20241113,1.44,669,-26.16,20240219,487,1.44,20241113,706,-30.03,20231214,487,1.44,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,N,00,N
+20241202,100119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,496,0,3,0.00,139736408,281049,33.19,500,501,496,644,348,496,497.20,5.49,0,-26435,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2344,99.20,0.35,12,0.06,5.00,1420.00,706,20231214,-29.75,487,20241113,1.85,669,-25.86,20240219,487,1.85,20241113,706,-29.75,20231214,487,1.85,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,N,00,N
+20241202,090118,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,500,4,2,0.81,5526002,11052,1.31,500,501,500,644,348,496,500.00,5.49,0,-281,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2363,100.00,0.35,12,0.00,5.00,1420.00,706,20231214,-29.18,487,20241113,2.67,669,-25.26,20240219,487,2.67,20241113,706,-29.18,20231214,487,2.67,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,N,00,N

001520/price/prices-20241201.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
+20241202,160118,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,777,-19,5,-2.39,144229503,184829,105.56,796,796,773,1034,558,796,780.36,4.36,0,-34257,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1855,10.22,0.20,12,0.08,76.00,3880.00,1055,20231123,-26.35,730,20241113,6.44,1028,-24.42,20240222,730,6.44,20241113,1039,-25.22,20231218,730,6.44,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
+20241202,150120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,778,-18,5,-2.26,136065741,174325,99.56,796,796,773,1034,558,796,780.53,4.36,0,-30103,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1857,10.24,0.20,12,0.07,76.00,3880.00,1055,20231123,-26.26,730,20241113,6.58,1028,-24.32,20240222,730,6.58,20241113,1039,-25.12,20231218,730,6.58,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
+20241202,140119,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,777,-19,5,-2.39,103542703,132403,75.62,796,796,776,1034,558,796,782.03,4.36,0,-25732,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1855,10.22,0.20,12,0.06,76.00,3880.00,1055,20231123,-26.35,730,20241113,6.44,1028,-24.42,20240222,730,6.44,20241113,1039,-25.22,20231218,730,6.44,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
+20241202,130123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,777,-19,5,-2.39,92933138,118742,67.82,796,796,776,1034,558,796,782.65,4.36,0,-24987,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1855,10.22,0.20,12,0.05,76.00,3880.00,1055,20231123,-26.35,730,20241113,6.44,1028,-24.42,20240222,730,6.44,20241113,1039,-25.22,20231218,730,6.44,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
+20241202,120123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,777,-19,5,-2.39,83789654,106973,61.09,796,796,777,1034,558,796,783.28,4.36,0,-22717,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1855,10.22,0.20,12,0.04,76.00,3880.00,1055,20231123,-26.35,730,20241113,6.44,1028,-24.42,20240222,730,6.44,20241113,1039,-25.22,20231218,730,6.44,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
+20241202,110118,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,781,-15,5,-1.88,76574373,97705,55.80,796,796,777,1034,558,796,783.73,4.36,0,-22463,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1864,10.28,0.20,12,0.04,76.00,3880.00,1055,20231123,-25.97,730,20241113,6.99,1028,-24.03,20240222,730,6.99,20241113,1039,-24.83,20231218,730,6.99,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
+20241202,100119,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,784,-12,5,-1.51,50728425,64575,36.88,796,796,780,1034,558,796,785.57,4.36,0,-6818,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1871,10.32,0.20,12,0.03,76.00,3880.00,1055,20231123,-25.69,730,20241113,7.40,1028,-23.74,20240222,730,7.40,20241113,1039,-24.54,20231218,730,7.40,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
+20241202,090119,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,795,-1,5,-0.13,1594480,2005,1.15,796,796,795,1034,558,796,795.25,4.36,0,-1509,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1898,10.46,0.20,12,0.00,76.00,3880.00,1055,20231123,-24.64,730,20241113,8.90,1028,-22.67,20240222,730,8.90,20241113,1039,-23.48,20231218,730,8.90,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N

001530/price/prices-20241201.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
+20241202,160119,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
+20241202,150120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
+20241202,140119,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
+20241202,130123,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
+20241202,120123,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
+20241202,110118,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
+20241202,100119,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
+20241202,090119,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N

001540/price/prices-20241201.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
+20241202,160119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-130,5,-1.90,50636770,7513,56.86,6840,6850,6710,8890,4790,6840,6739.89,3.46,0,-2798,6973,6906,6853,6786,6733,6880,6760,65,2050,500,5060,10,1,13042420,875,67.78,0.56,12,0.06,99.00,12040.00,10510,20231221,-36.16,6520,20241115,2.91,10160,-33.96,20240102,6520,2.91,20241115,10510,-36.16,20231221,6520,2.91,20241115,0.94,N,001540,500,65 억,,451849,N,N,0,N,00,N
+20241202,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-120,5,-1.75,46870750,6952,52.61,6840,6850,6710,8890,4790,6840,6742.05,3.46,0,-2710,6973,6906,6853,6786,6733,6880,6760,65,2050,500,5060,10,1,13042420,876,67.88,0.56,12,0.05,99.00,12040.00,10510,20231221,-36.06,6520,20241115,3.07,10160,-33.86,20240102,6520,3.07,20241115,10510,-36.06,20231221,6520,3.07,20241115,0.94,N,001540,500,65 억,,451849,N,N,0,N,00,N
+20241202,140119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-100,5,-1.46,45108170,6690,50.63,6840,6850,6710,8890,4790,6840,6742.63,3.46,0,-2627,6973,6906,6853,6786,6733,6880,6760,65,2050,500,5060,10,1,13042420,879,68.08,0.56,12,0.05,99.00,12040.00,10510,20231221,-35.87,6520,20241115,3.37,10160,-33.66,20240102,6520,3.37,20241115,10510,-35.87,20231221,6520,3.37,20241115,0.94,N,001540,500,65 억,,451849,N,N,0,N,00,N
+20241202,130123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-110,5,-1.61,43486600,6449,48.81,6840,6850,6710,8890,4790,6840,6743.15,3.46,0,-2607,6973,6906,6853,6786,6733,6880,6760,65,2050,500,5060,10,1,13042420,878,67.98,0.56,12,0.05,99.00,12040.00,10510,20231221,-35.97,6520,20241115,3.22,10160,-33.76,20240102,6520,3.22,20241115,10510,-35.97,20231221,6520,3.22,20241115,0.94,N,001540,500,65 억,,451849,N,N,0,N,00,N
+20241202,120123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-100,5,-1.46,28320920,4193,31.73,6840,6850,6710,8890,4790,6840,6754.33,3.46,0,-1786,6973,6906,6853,6786,6733,6880,6760,65,2050,500,5060,10,1,13042420,879,68.08,0.56,12,0.03,99.00,12040.00,10510,20231221,-35.87,6520,20241115,3.37,10160,-33.66,20240102,6520,3.37,20241115,10510,-35.87,20231221,6520,3.37,20241115,0.94,N,001540,500,65 억,,451849,N,N,0,N,00,N
+20241202,110118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-100,5,-1.46,26052130,3856,29.18,6840,6850,6710,8890,4790,6840,6756.26,3.46,0,-1779,6973,6906,6853,6786,6733,6880,6760,65,2050,500,5060,10,1,13042420,879,68.08,0.56,12,0.03,99.00,12040.00,10510,20231221,-35.87,6520,20241115,3.37,10160,-33.66,20240102,6520,3.37,20241115,10510,-35.87,20231221,6520,3.37,20241115,0.94,N,001540,500,65 억,,451849,N,N,0,N,00,N
+20241202,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-90,5,-1.32,15682850,2314,17.51,6840,6850,6750,8890,4790,6840,6777.38,3.46,0,-1335,6973,6906,6853,6786,6733,6880,6760,65,2050,500,5060,10,1,13042420,880,68.18,0.56,12,0.02,99.00,12040.00,10510,20231221,-35.78,6520,20241115,3.53,10160,-33.56,20240102,6520,3.53,20241115,10510,-35.78,20231221,6520,3.53,20241115,0.94,N,001540,500,65 억,,451849,N,N,0,N,00,N
+20241202,090119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,0,3,0.00,0,0,0.00,0,0,0,8890,4790,6840,0.00,3.46,0,0,6973,6906,6853,6786,6733,6880,6760,65,2050,500,5060,10,1,13042420,892,69.09,0.57,12,0.00,99.00,12040.00,10510,20231221,-34.92,6520,20241115,4.91,10160,-32.68,20240102,6520,4.91,20241115,10510,-34.92,20231221,6520,4.91,20241115,0.94,N,001540,500,65 억,,451849,N,N,0,N,00,N

001550/price/prices-20241201.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
+20241202,160119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10060,-220,5,-2.14,106098040,10520,74.13,10240,10260,9970,13360,7200,10280,10085.40,0.27,0,154,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,522,-5.78,1.00,12,0.20,-1740.00,10070.00,16190,20231208,-37.86,9310,20241115,8.06,15000,-32.93,20240125,9310,8.06,20241115,16190,-37.86,20231208,9310,8.06,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
+20241202,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10070,-210,5,-2.04,103270560,10239,72.15,10240,10260,9970,13360,7200,10280,10086.00,0.27,0,204,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,523,-5.79,1.00,12,0.20,-1740.00,10070.00,16190,20231208,-37.80,9310,20241115,8.16,15000,-32.87,20240125,9310,8.16,20241115,16190,-37.80,20231208,9310,8.16,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
+20241202,140119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10050,-230,5,-2.24,90489650,8965,63.17,10240,10260,9970,13360,7200,10280,10093.66,0.27,0,217,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,522,-5.78,1.00,12,0.17,-1740.00,10070.00,16190,20231208,-37.92,9310,20241115,7.95,15000,-33.00,20240125,9310,7.95,20241115,16190,-37.92,20231208,9310,7.95,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
+20241202,130123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10050,-230,5,-2.24,88023700,8719,61.44,10240,10260,9970,13360,7200,10280,10095.62,0.27,0,217,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,522,-5.78,1.00,12,0.17,-1740.00,10070.00,16190,20231208,-37.92,9310,20241115,7.95,15000,-33.00,20240125,9310,7.95,20241115,16190,-37.92,20231208,9310,7.95,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
+20241202,120124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10040,-240,5,-2.33,72040500,7127,50.22,10240,10260,10020,13360,7200,10280,10108.11,0.27,0,49,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,521,-5.77,1.00,12,0.14,-1740.00,10070.00,16190,20231208,-37.99,9310,20241115,7.84,15000,-33.07,20240125,9310,7.84,20241115,16190,-37.99,20231208,9310,7.84,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
+20241202,110118,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10110,-170,5,-1.65,68124540,6738,47.48,10240,10260,10020,13360,7200,10280,10110.50,0.27,0,68,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,525,-5.81,1.00,12,0.13,-1740.00,10070.00,16190,20231208,-37.55,9310,20241115,8.59,15000,-32.60,20240125,9310,8.59,20241115,16190,-37.55,20231208,9310,8.59,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
+20241202,100120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10140,-140,5,-1.36,38975150,3839,27.05,10240,10260,10050,13360,7200,10280,10152.42,0.27,0,41,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,526,-5.83,1.01,12,0.07,-1740.00,10070.00,16190,20231208,-37.37,9310,20241115,8.92,15000,-32.40,20240125,9310,8.92,20241115,16190,-37.37,20231208,9310,8.92,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
+20241202,090120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10250,-30,5,-0.29,1802250,176,1.24,10240,10250,10240,13360,7200,10280,10240.06,0.27,0,0,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,532,-5.89,1.02,12,0.00,-1740.00,10070.00,16190,20231208,-36.69,9310,20241115,10.10,15000,-31.67,20240125,9310,10.10,20241115,16190,-36.69,20231208,9310,10.10,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N

001560/price/prices-20241201.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
+20241202,160119,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,58634040,6864,338.13,8560,8600,8540,11100,5980,8540,8542.26,4.65,0,19,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.07,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
+20241202,150121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,48292100,5653,278.47,8560,8600,8540,11100,5980,8540,8542.74,4.65,0,19,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.06,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
+20241202,140120,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,47916340,5609,276.31,8560,8600,8540,11100,5980,8540,8542.76,4.65,0,19,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.06,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
+20241202,130124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8550,10,2,0.12,44765040,5240,258.13,8560,8600,8540,11100,5980,8540,8542.95,4.65,0,19,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,846,7.84,0.73,12,0.05,1090.00,11735.00,9300,20241111,-8.06,7750,20240409,10.32,9300,-8.06,20241111,7750,10.32,20240409,9300,-8.06,20241111,7750,10.32,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
+20241202,120124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,44056120,5157,254.04,8560,8600,8540,11100,5980,8540,8542.97,4.65,0,30,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.05,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
+20241202,110119,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8600,60,2,0.70,31288800,3662,180.39,8560,8600,8540,11100,5980,8540,8544.18,4.65,0,30,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,851,7.89,0.73,12,0.04,1090.00,11735.00,9300,20241111,-7.53,7750,20240409,10.97,9300,-7.53,20241111,7750,10.97,20240409,9300,-7.53,20241111,7750,10.97,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
+20241202,100120,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,30723050,3596,177.14,8560,8600,8540,11100,5980,8540,8543.67,4.65,0,30,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.04,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
+20241202,090120,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,0,0,0.00,0,0,0,11100,5980,8540,0.00,4.65,0,0,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.00,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N

001570/price/prices-20241201.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
+20241202,160120,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29400,-100,5,-0.34,38513703950,1249614,82.75,29850,32450,29400,38350,20650,29500,30823.40,7.47,0,-63755,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,18806,-28.27,8.72,12,1.95,-1040.00,3371.00,134100,20240306,-78.08,27050,20241122,8.69,134100,-78.08,20240306,27050,8.69,20241122,134100,-78.08,20240306,27050,8.69,20241122,0.05,N,001570,500,319 억,,4778570,N,N,6235,N,00,N
+20241202,150121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29650,150,2,0.51,36372978100,1176970,77.94,29850,32450,29400,38350,20650,29500,30904.41,7.47,0,-40556,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,18966,-28.51,8.80,12,1.84,-1040.00,3371.00,134100,20240306,-77.89,27050,20241122,9.61,134100,-77.89,20240306,27050,9.61,20241122,134100,-77.89,20240306,27050,9.61,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,N,00,N
+20241202,140120,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29800,300,2,1.02,32642075750,1050915,69.59,29850,32450,29800,38350,20650,29500,31061.25,7.47,0,5784,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,19062,-28.65,8.84,12,1.64,-1040.00,3371.00,134100,20240306,-77.78,27050,20241122,10.17,134100,-77.78,20240306,27050,10.17,20241122,134100,-77.78,20240306,27050,10.17,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,N,00,N
+20241202,130124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29950,450,2,1.53,30414346600,976665,64.67,29850,32450,29850,38350,20650,29500,31141.73,7.47,0,44568,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,19158,-28.80,8.88,12,1.53,-1040.00,3371.00,134100,20240306,-77.67,27050,20241122,10.72,134100,-77.67,20240306,27050,10.72,20241122,134100,-77.67,20240306,27050,10.72,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,N,00,N
+20241202,120124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30300,800,2,2.71,27778343400,888900,58.86,29850,32450,29850,38350,20650,29500,31251.07,7.47,0,70370,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,19382,-29.13,8.99,12,1.39,-1040.00,3371.00,134100,20240306,-77.40,27050,20241122,12.01,134100,-77.40,20240306,27050,12.01,20241122,134100,-77.40,20240306,27050,12.01,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,N,00,N
+20241202,110119,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30400,900,2,3.05,25814160700,824150,54.57,29850,32450,29850,38350,20650,29500,31323.09,7.47,0,92070,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,19446,-29.23,9.02,12,1.29,-1040.00,3371.00,134100,20240306,-77.33,27050,20241122,12.38,134100,-77.33,20240306,27050,12.38,20241122,134100,-77.33,20240306,27050,12.38,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,N,00,N
+20241202,100120,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30750,1250,2,4.24,22158112000,704077,46.62,29850,32450,29850,38350,20650,29500,31472.32,7.47,0,134674,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,19670,-29.57,9.12,12,1.10,-1040.00,3371.00,134100,20240306,-77.07,27050,20241122,13.68,134100,-77.07,20240306,27050,13.68,20241122,134100,-77.07,20240306,27050,13.68,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,N,00,N
+20241202,090120,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30950,1450,2,4.92,1321405300,43259,2.86,29850,31100,29850,38350,20650,29500,30556.60,7.47,0,11349,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,19798,-29.76,9.18,12,0.07,-1040.00,3371.00,134100,20240306,-76.92,27050,20241122,14.42,134100,-76.92,20240306,27050,14.42,20241122,134100,-76.92,20240306,27050,14.42,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,N,00,N

001620/price/prices-20241201.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
+20241202,160120,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,498,-12,5,-2.35,66677059,133384,105.95,521,521,496,663,357,510,499.89,0.27,0,-494,523,516,508,501,493,512,497,556,153,500,350,1,1,111293031,554,7.32,0.29,12,0.12,68.00,1726.00,666,20240517,-25.23,496,20241202,0.40,666,-25.23,20240517,496,0.40,20241202,666,-25.23,20240517,496,0.40,20241202,0.10,N,001620,500,556 억,,304799,N,N,0,N,00,N
+20241202,150121,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,500,-10,5,-1.96,62720956,125439,99.64,521,521,496,663,357,510,500.01,0.27,0,-679,523,516,508,501,493,512,497,556,153,500,350,1,1,111293031,556,7.35,0.29,12,0.11,68.00,1726.00,666,20240517,-24.92,496,20241202,0.81,666,-24.92,20240517,496,0.81,20241202,666,-24.92,20240517,496,0.81,20241202,0.10,N,001620,500,556 억,,304799,N,N,0,N,00,N
+20241202,140120,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,498,-12,5,-2.35,50757102,101414,80.56,521,521,496,663,357,510,500.49,0.27,0,8,523,516,508,501,493,512,497,556,153,500,350,1,1,111293031,554,7.32,0.29,12,0.09,68.00,1726.00,666,20240517,-25.23,496,20241202,0.40,666,-25.23,20240517,496,0.40,20241202,666,-25.23,20240517,496,0.40,20241202,0.10,N,001620,500,556 억,,304799,N,N,0,N,00,N
+20241202,130124,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,497,-13,5,-2.55,46062311,91976,73.06,521,521,496,663,357,510,500.81,0.27,0,1826,523,516,508,501,493,512,497,556,153,500,350,1,1,111293031,553,7.31,0.29,12,0.08,68.00,1726.00,666,20240517,-25.38,496,20241202,0.20,666,-25.38,20240517,496,0.20,20241202,666,-25.38,20240517,496,0.20,20241202,0.10,N,001620,500,556 억,,304799,N,N,0,N,00,N
+20241202,120124,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,499,-11,5,-2.16,35580995,70937,56.35,521,521,498,663,357,510,501.59,0.27,0,1828,523,516,508,501,493,512,497,556,153,500,350,1,1,111293031,555,7.34,0.29,12,0.06,68.00,1726.00,666,20240517,-25.08,498,20241202,0.20,666,-25.08,20240517,498,0.20,20241202,666,-25.08,20240517,498,0.20,20241202,0.10,N,001620,500,556 억,,304799,N,N,0,N,00,N
+20241202,110119,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,500,-10,5,-1.96,30846716,61459,48.82,521,521,499,663,357,510,501.91,0.27,0,1828,523,516,508,501,493,512,497,556,153,500,350,1,1,111293031,556,7.35,0.29,12,0.06,68.00,1726.00,666,20240517,-24.92,499,20241202,0.20,666,-24.92,20240517,499,0.20,20241202,666,-24.92,20240517,499,0.20,20241202,0.10,N,001620,500,556 억,,304799,N,N,0,N,00,N
+20241202,100121,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,500,-10,5,-1.96,21581902,42967,34.13,521,521,499,663,357,510,502.29,0.27,0,1828,523,516,508,501,493,512,497,556,153,500,350,1,1,111293031,556,7.35,0.29,12,0.04,68.00,1726.00,666,20240517,-24.92,499,20241202,0.20,666,-24.92,20240517,499,0.20,20241202,666,-24.92,20240517,499,0.20,20241202,0.10,N,001620,500,556 억,,304799,N,N,0,N,00,N
+20241202,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,-1,5,-0.20,3878187,7600,6.04,521,521,509,663,357,510,510.29,0.27,0,1982,523,516,508,501,493,512,497,556,153,500,350,1,1,111293031,566,7.49,0.29,12,0.01,68.00,1726.00,666,20240517,-23.57,500,20241129,1.80,666,-23.57,20240517,500,1.80,20241129,666,-23.57,20240517,500,1.80,20241129,0.10,N,001620,500,556 억,,304799,N,N,0,N,00,N

001630/price/prices-20241201.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
+20241202,160120,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50000,-1300,5,-2.53,84672800,1685,113.70,51800,51800,49850,66600,36000,51300,50251.07,6.13,0,-901,53433,52366,51733,50666,50033,52050,50350,125,15300,2500,37960,100,1,5009861,2505,5.33,0.43,12,0.03,9383.00,115613.00,64300,20240326,-22.24,47150,20240805,6.04,64300,-22.24,20240326,47150,6.04,20240805,64300,-22.24,20240326,47150,6.04,20240805,0.28,N,001630,2500,125 억,,306878,N,N,1,N,00,N
+20241202,150122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50000,-1300,5,-2.53,77922600,1550,104.59,51800,51800,49850,66600,36000,51300,50272.65,6.13,0,-838,53433,52366,51733,50666,50033,52050,50350,125,15300,2500,37960,100,1,5009861,2505,5.33,0.43,12,0.03,9383.00,115613.00,64300,20240326,-22.24,47150,20240805,6.04,64300,-22.24,20240326,47150,6.04,20240805,64300,-22.24,20240326,47150,6.04,20240805,0.28,N,001630,2500,125 억,,306878,N,N,0,N,00,N
+20241202,140120,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50000,-1300,5,-2.53,72769200,1447,97.64,51800,51800,49850,66600,36000,51300,50289.70,6.13,0,-764,53433,52366,51733,50666,50033,52050,50350,125,15300,2500,37960,100,1,5009861,2505,5.33,0.43,12,0.03,9383.00,115613.00,64300,20240326,-22.24,47150,20240805,6.04,64300,-22.24,20240326,47150,6.04,20240805,64300,-22.24,20240326,47150,6.04,20240805,0.28,N,001630,2500,125 억,,306878,N,N,0,N,00,N
+20241202,130124,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50100,-1200,5,-2.34,48505000,962,64.91,51800,51800,50100,66600,36000,51300,50421.00,6.13,0,-484,53433,52366,51733,50666,50033,52050,50350,125,15300,2500,37960,100,1,5009861,2510,5.34,0.43,12,0.02,9383.00,115613.00,64300,20240326,-22.08,47150,20240805,6.26,64300,-22.08,20240326,47150,6.26,20240805,64300,-22.08,20240326,47150,6.26,20240805,0.28,N,001630,2500,125 억,,306878,N,N,0,N,00,N
+20241202,120125,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50100,-1200,5,-2.34,42543000,843,56.88,51800,51800,50100,66600,36000,51300,50466.19,6.13,0,-434,53433,52366,51733,50666,50033,52050,50350,125,15300,2500,37960,100,1,5009861,2510,5.34,0.43,12,0.02,9383.00,115613.00,64300,20240326,-22.08,47150,20240805,6.26,64300,-22.08,20240326,47150,6.26,20240805,64300,-22.08,20240326,47150,6.26,20240805,0.28,N,001630,2500,125 억,,306878,N,N,0,N,00,N
+20241202,110119,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50200,-1100,5,-2.14,38276700,758,51.15,51800,51800,50200,66600,36000,51300,50496.97,6.13,0,-371,53433,52366,51733,50666,50033,52050,50350,125,15300,2500,37960,100,1,5009861,2515,5.35,0.43,12,0.02,9383.00,115613.00,64300,20240326,-21.93,47150,20240805,6.47,64300,-21.93,20240326,47150,6.47,20240805,64300,-21.93,20240326,47150,6.47,20240805,0.28,N,001630,2500,125 억,,306878,N,N,0,N,00,N
+20241202,100121,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50400,-900,5,-1.75,24138600,477,32.19,51800,51800,50400,66600,36000,51300,50605.03,6.13,0,-179,53433,52366,51733,50666,50033,52050,50350,125,15300,2500,37960,100,1,5009861,2525,5.37,0.44,12,0.01,9383.00,115613.00,64300,20240326,-21.62,47150,20240805,6.89,64300,-21.62,20240326,47150,6.89,20240805,64300,-21.62,20240326,47150,6.89,20240805,0.28,N,001630,2500,125 억,,306878,N,N,0,N,00,N
+20241202,090121,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,51600,300,2,0.58,258500,5,0.34,51800,51800,51600,66600,36000,51300,51700.00,6.13,0,0,53433,52366,51733,50666,50033,52050,50350,125,15300,2500,37960,100,1,5009861,2585,5.50,0.45,12,0.00,9383.00,115613.00,64300,20240326,-19.75,47150,20240805,9.44,64300,-19.75,20240326,47150,9.44,20240805,64300,-19.75,20240326,47150,9.44,20240805,0.28,N,001630,2500,125 억,,306878,N,N,0,N,00,N

001680/price/prices-20241201.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
+20241202,160120,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20050,-400,5,-1.96,1557371950,77259,100.47,20450,20550,20050,26550,14350,20450,20157.70,19.41,0,-1489,21216,20832,20416,20032,19616,20625,19825,346,6100,1000,15540,50,1,34648025,6947,10.77,0.55,12,0.22,1862.00,36679.00,30900,20240617,-35.11,18160,20240119,10.41,30900,-35.11,20240617,18160,10.41,20240119,30900,-35.11,20240617,18160,10.41,20240119,0.43,N,001680,1000,346 억,,6724032,N,N,75,N,00,N
+20241202,150122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20100,-350,5,-1.71,1292386250,64055,83.30,20450,20550,20050,26550,14350,20450,20176.06,19.41,0,-5081,21216,20832,20416,20032,19616,20625,19825,346,6100,1000,15540,50,1,34648025,6964,10.79,0.55,12,0.18,1862.00,36679.00,30900,20240617,-34.95,18160,20240119,10.68,30900,-34.95,20240617,18160,10.68,20240119,30900,-34.95,20240617,18160,10.68,20240119,0.43,N,001680,1000,346 억,,6724032,N,N,158,N,00,N
+20241202,140121,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20150,-300,5,-1.47,1113533100,55170,71.75,20450,20550,20050,26550,14350,20450,20183.51,19.41,0,-5513,21216,20832,20416,20032,19616,20625,19825,346,6100,1000,15540,50,1,34648025,6982,10.82,0.55,12,0.16,1862.00,36679.00,30900,20240617,-34.79,18160,20240119,10.96,30900,-34.79,20240617,18160,10.96,20240119,30900,-34.79,20240617,18160,10.96,20240119,0.43,N,001680,1000,346 억,,6724032,N,N,158,N,00,N
+20241202,130124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20100,-350,5,-1.71,945851950,46858,60.94,20450,20550,20050,26550,14350,20450,20185.31,19.41,0,-8445,21216,20832,20416,20032,19616,20625,19825,346,6100,1000,15540,50,1,34648025,6964,10.79,0.55,12,0.14,1862.00,36679.00,30900,20240617,-34.95,18160,20240119,10.68,30900,-34.95,20240617,18160,10.68,20240119,30900,-34.95,20240617,18160,10.68,20240119,0.43,N,001680,1000,346 억,,6724032,N,N,158,N,00,N
+20241202,120125,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20150,-300,5,-1.47,840841350,41636,54.15,20450,20550,20050,26550,14350,20450,20194.85,19.41,0,-7905,21216,20832,20416,20032,19616,20625,19825,346,6100,1000,15540,50,1,34648025,6982,10.82,0.55,12,0.12,1862.00,36679.00,30900,20240617,-34.79,18160,20240119,10.96,30900,-34.79,20240617,18160,10.96,20240119,30900,-34.79,20240617,18160,10.96,20240119,0.43,N,001680,1000,346 억,,6724032,N,N,158,N,00,N
+20241202,110119,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20200,-250,5,-1.22,711927800,35237,45.82,20450,20550,20050,26550,14350,20450,20203.75,19.41,0,-4050,21216,20832,20416,20032,19616,20625,19825,346,6100,1000,15540,50,1,34648025,6999,10.85,0.55,12,0.10,1862.00,36679.00,30900,20240617,-34.63,18160,20240119,11.23,30900,-34.63,20240617,18160,11.23,20240119,30900,-34.63,20240617,18160,11.23,20240119,0.43,N,001680,1000,346 억,,6724032,N,N,158,N,00,N
+20241202,100121,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20250,-200,5,-0.98,344744850,17005,22.11,20450,20550,20100,26550,14350,20450,20272.80,19.41,0,-3656,21216,20832,20416,20032,19616,20625,19825,346,6100,1000,15540,50,1,34648025,7016,10.88,0.55,12,0.05,1862.00,36679.00,30900,20240617,-34.47,18160,20240119,11.51,30900,-34.47,20240617,18160,11.51,20240119,30900,-34.47,20240617,18160,11.51,20240119,0.43,N,001680,1000,346 억,,6724032,N,N,158,N,00,N
+20241202,090121,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,0,3,0.00,33474500,1636,2.13,20450,20550,20450,26550,14350,20450,20461.42,19.41,0,969,21216,20832,20416,20032,19616,20625,19825,346,6100,1000,15540,50,1,34648025,7086,10.98,0.56,12,0.00,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.43,N,001680,1000,346 억,,6724032,N,N,158,N,00,N

001720/price/prices-20241201.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
+20241202,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76700,-800,5,-1.03,205963400,2674,132.70,77700,77700,76600,100700,54300,77500,77024.46,7.08,0,-317,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12609,8.84,0.70,03,0.02,8677.00,109160.00,86000,20240822,-10.81,57900,20231130,32.47,86000,-10.81,20240822,58500,31.11,20240108,86000,-10.81,20240822,58500,31.11,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,134,N,00,N
+20241202,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76900,-600,5,-0.77,190072000,2467,122.43,77700,77700,76600,100700,54300,77500,77045.80,7.08,0,-309,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12642,8.86,0.70,03,0.02,8677.00,109160.00,86000,20240822,-10.58,57900,20231130,32.82,86000,-10.58,20240822,58500,31.45,20240108,86000,-10.58,20240822,58500,31.45,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,N,00,N
+20241202,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76800,-700,5,-0.90,170548800,2213,109.83,77700,77700,76600,100700,54300,77500,77066.79,7.08,0,-300,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12626,8.85,0.70,03,0.01,8677.00,109160.00,86000,20240822,-10.70,57900,20231130,32.64,86000,-10.70,20240822,58500,31.28,20240108,86000,-10.70,20240822,58500,31.28,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,N,00,N
+20241202,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77000,-500,5,-0.65,139972300,1815,90.07,77700,77700,76600,100700,54300,77500,77119.72,7.08,0,-252,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12659,8.87,0.71,03,0.01,8677.00,109160.00,86000,20240822,-10.47,57900,20231130,32.99,86000,-10.47,20240822,58500,31.62,20240108,86000,-10.47,20240822,58500,31.62,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,N,00,N
+20241202,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77200,-300,5,-0.39,135277000,1754,87.05,77700,77700,76600,100700,54300,77500,77124.86,7.08,0,-228,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12692,8.90,0.71,03,0.01,8677.00,109160.00,86000,20240822,-10.23,57900,20231130,33.33,86000,-10.23,20240822,58500,31.97,20240108,86000,-10.23,20240822,58500,31.97,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,N,00,N
+20241202,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77200,-300,5,-0.39,121924800,1581,78.46,77700,77700,76600,100700,54300,77500,77118.79,7.08,0,-168,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12692,8.90,0.71,03,0.01,8677.00,109160.00,86000,20240822,-10.23,57900,20231130,33.33,86000,-10.23,20240822,58500,31.97,20240108,86000,-10.23,20240822,58500,31.97,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,N,00,N
+20241202,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77100,-400,5,-0.52,92871300,1204,59.75,77700,77700,76600,100700,54300,77500,77135.63,7.08,0,-96,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12675,8.89,0.71,03,0.01,8677.00,109160.00,86000,20240822,-10.35,57900,20231130,33.16,86000,-10.35,20240822,58500,31.79,20240108,86000,-10.35,20240822,58500,31.79,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,N,00,N
+20241202,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77500,0,3,0.00,1087400,14,0.69,77700,77700,77500,100700,54300,77500,77671.43,7.08,0,-12,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12741,8.93,0.71,03,0.00,8677.00,109160.00,86000,20240822,-9.88,57900,20231130,33.85,86000,-9.88,20240822,58500,32.48,20240108,86000,-9.88,20240822,58500,32.48,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,N,00,N

001740/price/prices-20241201.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
+20241202,160121,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4300,-45,5,-1.04,2119864615,495000,48.19,4345,4350,4240,5640,3045,4345,4282.52,15.43,0,-98933,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9515,-1433.33,0.44,12,0.22,-3.00,9861.00,8540,20240213,-49.65,4105,20240805,4.75,8540,-49.65,20240213,4105,4.75,20240805,8540,-49.65,20240213,4105,4.75,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,127,N,00,N
+20241202,150123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4310,-35,5,-0.81,1915233820,447465,43.56,4345,4350,4240,5640,3045,4345,4280.19,15.43,0,-100164,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9537,-1436.67,0.44,12,0.20,-3.00,9861.00,8540,20240213,-49.53,4105,20240805,4.99,8540,-49.53,20240213,4105,4.99,20240805,8540,-49.53,20240213,4105,4.99,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,N,00,N
+20241202,140121,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4300,-45,5,-1.04,1834288320,428660,41.73,4345,4350,4240,5640,3045,4345,4279.12,15.43,0,-99452,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9515,-1433.33,0.44,12,0.19,-3.00,9861.00,8540,20240213,-49.65,4105,20240805,4.75,8540,-49.65,20240213,4105,4.75,20240805,8540,-49.65,20240213,4105,4.75,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,N,00,N
+20241202,130125,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4285,-60,5,-1.38,1655639630,387074,37.68,4345,4350,4240,5640,3045,4345,4277.32,15.43,0,-101700,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9482,-1428.33,0.43,12,0.17,-3.00,9861.00,8540,20240213,-49.82,4105,20240805,4.38,8540,-49.82,20240213,4105,4.38,20240805,8540,-49.82,20240213,4105,4.38,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,N,00,N
+20241202,120125,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4265,-80,5,-1.84,1417187925,331173,32.24,4345,4350,4240,5640,3045,4345,4279.30,15.43,0,-100768,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9438,-1421.67,0.43,12,0.15,-3.00,9861.00,8540,20240213,-50.06,4105,20240805,3.90,8540,-50.06,20240213,4105,3.90,20240805,8540,-50.06,20240213,4105,3.90,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,N,00,N
+20241202,110120,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4280,-65,5,-1.50,1250231345,292093,28.43,4345,4350,4240,5640,3045,4345,4280.25,15.43,0,-93444,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9471,-1426.67,0.43,12,0.13,-3.00,9861.00,8540,20240213,-49.88,4105,20240805,4.26,8540,-49.88,20240213,4105,4.26,20240805,8540,-49.88,20240213,4105,4.26,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,N,00,N
+20241202,100122,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4255,-90,5,-2.07,688900680,160316,15.61,4345,4350,4250,5640,3045,4345,4297.14,15.43,0,-64273,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9415,-1418.33,0.43,12,0.07,-3.00,9861.00,8540,20240213,-50.18,4105,20240805,3.65,8540,-50.18,20240213,4105,3.65,20240805,8540,-50.18,20240213,4105,3.65,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,N,00,N
+20241202,090121,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4345,0,3,0.00,37805830,8703,0.85,4345,4350,4335,5640,3045,4345,4344.00,15.43,0,-1129,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9615,-1448.33,0.44,12,0.00,-3.00,9861.00,8540,20240213,-49.12,4105,20240805,5.85,8540,-49.12,20240213,4105,5.85,20240805,8540,-49.12,20240213,4105,5.85,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,N,00,N

001750/price/prices-20241201.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
+20241202,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11920,-70,5,-0.58,390680870,32794,94.24,12000,12060,11860,15580,8400,11990,11913.16,12.34,0,-3079,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1517,4.50,0.32,12,0.26,2649.00,36995.00,19410,20240805,-38.59,8850,20240118,34.69,19410,-38.59,20240805,8850,34.69,20240118,19410,-38.59,20240805,8850,34.69,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
+20241202,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,-60,5,-0.50,358292480,30075,86.42,12000,12060,11860,15580,8400,11990,11913.30,12.34,0,-3450,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1519,4.50,0.32,12,0.24,2649.00,36995.00,19410,20240805,-38.54,8850,20240118,34.80,19410,-38.54,20240805,8850,34.80,20240118,19410,-38.54,20240805,8850,34.80,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
+20241202,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,-40,5,-0.33,334412980,28074,80.67,12000,12060,11860,15580,8400,11990,11911.84,12.34,0,-3747,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1521,4.51,0.32,12,0.22,2649.00,36995.00,19410,20240805,-38.43,8850,20240118,35.03,19410,-38.43,20240805,8850,35.03,20240118,19410,-38.43,20240805,8850,35.03,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
+20241202,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11910,-80,5,-0.67,286384700,24048,69.10,12000,12060,11860,15580,8400,11990,11908.88,12.34,0,-6148,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1516,4.50,0.32,12,0.19,2649.00,36995.00,19410,20240805,-38.64,8850,20240118,34.58,19410,-38.64,20240805,8850,34.58,20240118,19410,-38.64,20240805,8850,34.58,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
+20241202,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11860,-130,5,-1.08,213267000,17894,51.42,12000,12060,11860,15580,8400,11990,11918.35,12.34,0,-4420,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1510,4.48,0.32,12,0.14,2649.00,36995.00,19410,20240805,-38.90,8850,20240118,34.01,19410,-38.90,20240805,8850,34.01,20240118,19410,-38.90,20240805,8850,34.01,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
+20241202,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-90,5,-0.75,144547350,12116,34.82,12000,12060,11880,15580,8400,11990,11930.29,12.34,0,-3197,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1515,4.49,0.32,12,0.10,2649.00,36995.00,19410,20240805,-38.69,8850,20240118,34.46,19410,-38.69,20240805,8850,34.46,20240118,19410,-38.69,20240805,8850,34.46,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
+20241202,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11940,-50,5,-0.42,89869930,7521,21.61,12000,12060,11900,15580,8400,11990,11949.20,12.34,0,-1847,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1520,4.51,0.32,12,0.06,2649.00,36995.00,19410,20240805,-38.49,8850,20240118,34.92,19410,-38.49,20240805,8850,34.92,20240118,19410,-38.49,20240805,8850,34.92,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
+20241202,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12060,70,2,0.58,108120,9,0.03,12000,12060,12000,15580,8400,11990,12013.33,12.34,0,0,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1535,4.55,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.87,8850,20240118,36.27,19410,-37.87,20240805,8850,36.27,20240118,19410,-37.87,20240805,8850,36.27,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N

001770/price/prices-20241201.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
+20241202,160121,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14710,-220,5,-1.47,16972260,1152,324.51,14780,14930,14710,19400,10460,14930,14732.86,0.00,0,0,15096,15012,14956,14872,14816,14985,14845,61,4470,5000,10740,10,1,1214878,179,161.65,0.35,12,0.09,91.00,42198.00,23550,20240112,-37.54,14450,20241121,1.80,23550,-37.54,20240112,14450,1.80,20241121,23550,-37.54,20240112,14450,1.80,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20241202,150123,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14720,-210,5,-1.41,13425390,911,256.62,14780,14930,14710,19400,10460,14930,14736.98,0.00,0,3,15096,15012,14956,14872,14816,14985,14845,61,4470,5000,10740,10,1,1214878,179,161.76,0.35,12,0.07,91.00,42198.00,23550,20240112,-37.49,14450,20241121,1.87,23550,-37.49,20240112,14450,1.87,20241121,23550,-37.49,20240112,14450,1.87,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20241202,140122,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14720,-210,5,-1.41,12424560,843,237.46,14780,14930,14720,19400,10460,14930,14738.51,0.00,0,3,15096,15012,14956,14872,14816,14985,14845,61,4470,5000,10740,10,1,1214878,179,161.76,0.35,12,0.07,91.00,42198.00,23550,20240112,-37.49,14450,20241121,1.87,23550,-37.49,20240112,14450,1.87,20241121,23550,-37.49,20240112,14450,1.87,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20241202,130125,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14740,-190,5,-1.27,12027120,816,229.86,14780,14930,14720,19400,10460,14930,14739.12,0.00,0,3,15096,15012,14956,14872,14816,14985,14845,61,4470,5000,10740,10,1,1214878,179,161.98,0.35,12,0.07,91.00,42198.00,23550,20240112,-37.41,14450,20241121,2.01,23550,-37.41,20240112,14450,2.01,20241121,23550,-37.41,20240112,14450,2.01,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20241202,120126,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14730,-200,5,-1.34,12012380,815,229.58,14780,14930,14720,19400,10460,14930,14739.12,0.00,0,3,15096,15012,14956,14872,14816,14985,14845,61,4470,5000,10740,10,1,1214878,179,161.87,0.35,12,0.07,91.00,42198.00,23550,20240112,-37.45,14450,20241121,1.94,23550,-37.45,20240112,14450,1.94,20241121,23550,-37.45,20240112,14450,1.94,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20241202,110120,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14770,-160,5,-1.07,9211820,625,176.06,14780,14930,14720,19400,10460,14930,14738.91,0.00,0,3,15096,15012,14956,14872,14816,14985,14845,61,4470,5000,10740,10,1,1214878,179,162.31,0.35,12,0.05,91.00,42198.00,23550,20240112,-37.28,14450,20241121,2.21,23550,-37.28,20240112,14450,2.21,20241121,23550,-37.28,20240112,14450,2.21,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20241202,100122,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14770,-160,5,-1.07,9034620,613,172.68,14780,14930,14720,19400,10460,14930,14738.37,0.00,0,3,15096,15012,14956,14872,14816,14985,14845,61,4470,5000,10740,10,1,1214878,179,162.31,0.35,12,0.05,91.00,42198.00,23550,20240112,-37.28,14450,20241121,2.21,23550,-37.28,20240112,14450,2.21,20241121,23550,-37.28,20240112,14450,2.21,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
+20241202,090122,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,14930,0,3,0.00,1302290,88,24.79,14780,14930,14780,19400,10460,14930,14798.75,0.00,0,3,15096,15012,14956,14872,14816,14985,14845,61,4470,5000,10740,10,1,1214878,181,164.07,0.35,12,0.01,91.00,42198.00,23550,20240112,-36.60,14450,20241121,3.32,23550,-36.60,20240112,14450,3.32,20241121,23550,-36.60,20240112,14450,3.32,20241121,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N

001780/price/prices-20241201.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
+20241202,160121,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2055,-75,5,-3.52,941761080,448967,223.45,2135,2150,2055,2765,1495,2130,2097.69,1.87,0,-53750,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,1990,10.43,0.71,12,0.46,197.00,2883.00,4520,20240326,-54.54,2010,20241115,2.24,4520,-54.54,20240326,2010,2.24,20241115,4520,-54.54,20240326,2010,2.24,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
+20241202,150123,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2080,-50,5,-2.35,869162965,413687,205.89,2135,2150,2065,2765,1495,2130,2101.02,1.87,0,-50595,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2014,10.56,0.72,12,0.43,197.00,2883.00,4520,20240326,-53.98,2010,20241115,3.48,4520,-53.98,20240326,2010,3.48,20241115,4520,-53.98,20240326,2010,3.48,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
+20241202,140122,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2080,-50,5,-2.35,799406355,380027,189.13,2135,2150,2065,2765,1495,2130,2103.55,1.87,0,-45936,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2014,10.56,0.72,12,0.39,197.00,2883.00,4520,20240326,-53.98,2010,20241115,3.48,4520,-53.98,20240326,2010,3.48,20241115,4520,-53.98,20240326,2010,3.48,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
+20241202,130126,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2080,-50,5,-2.35,735966150,349502,173.94,2135,2150,2075,2765,1495,2130,2105.76,1.87,0,-41810,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2014,10.56,0.72,12,0.36,197.00,2883.00,4520,20240326,-53.98,2010,20241115,3.48,4520,-53.98,20240326,2010,3.48,20241115,4520,-53.98,20240326,2010,3.48,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
+20241202,120126,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2100,-30,5,-1.41,661979155,313975,156.26,2135,2150,2080,2765,1495,2130,2108.38,1.87,0,-40501,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2033,10.66,0.73,12,0.32,197.00,2883.00,4520,20240326,-53.54,2010,20241115,4.48,4520,-53.54,20240326,2010,4.48,20241115,4520,-53.54,20240326,2010,4.48,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
+20241202,110121,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2105,-25,5,-1.17,537771795,254971,126.90,2135,2150,2080,2765,1495,2130,2109.15,1.87,0,-11094,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2038,10.69,0.73,12,0.26,197.00,2883.00,4520,20240326,-53.43,2010,20241115,4.73,4520,-53.43,20240326,2010,4.73,20241115,4520,-53.43,20240326,2010,4.73,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
+20241202,100122,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2100,-30,5,-1.41,324533435,153050,76.17,2135,2150,2095,2765,1495,2130,2120.44,1.87,0,14959,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2033,10.66,0.73,12,0.16,197.00,2883.00,4520,20240326,-53.54,2010,20241115,4.48,4520,-53.54,20240326,2010,4.48,20241115,4520,-53.54,20240326,2010,4.48,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
+20241202,090122,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2150,20,2,0.94,3867600,1810,0.90,2135,2150,2135,2765,1495,2130,2136.80,1.87,0,347,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2082,10.91,0.75,12,0.00,197.00,2883.00,4520,20240326,-52.43,2010,20241115,6.97,4520,-52.43,20240326,2010,6.97,20241115,4520,-52.43,20240326,2010,6.97,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N

001790/price/prices-20241201.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
+20241202,160122,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2785,-50,5,-1.76,406345045,145123,120.92,2835,2835,2785,3685,1985,2835,2800.22,1.80,0,-32872,2901,2867,2846,2812,2791,2857,2802,448,850,500,2040,5,1,89696580,2498,8.22,0.48,12,0.16,339.00,5764.00,3775,20231211,-26.23,2600,20240805,7.12,3570,-21.99,20240617,2600,7.12,20240805,3775,-26.23,20231211,2600,7.12,20240805,1.80,N,001790,500,448 억,,1616087,N,N,253,N,00,N
+20241202,150124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2795,-40,5,-1.41,353716990,126230,105.18,2835,2835,2785,3685,1985,2835,2802.16,1.80,0,-23528,2901,2867,2846,2812,2791,2857,2802,448,850,500,2040,5,1,89696580,2507,8.24,0.48,12,0.14,339.00,5764.00,3775,20231211,-25.96,2600,20240805,7.50,3570,-21.71,20240617,2600,7.50,20240805,3775,-25.96,20231211,2600,7.50,20240805,1.80,N,001790,500,448 억,,1616087,N,N,0,N,00,N
+20241202,140122,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,-30,5,-1.06,280255420,99903,83.24,2835,2835,2790,3685,1985,2835,2805.28,1.80,0,-29508,2901,2867,2846,2812,2791,2857,2802,448,850,500,2040,5,1,89696580,2516,8.27,0.49,12,0.11,339.00,5764.00,3775,20231211,-25.70,2600,20240805,7.88,3570,-21.43,20240617,2600,7.88,20240805,3775,-25.70,20231211,2600,7.88,20240805,1.80,N,001790,500,448 억,,1616087,N,N,0,N,00,N
+20241202,130126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2795,-40,5,-1.41,235473715,83889,69.90,2835,2835,2790,3685,1985,2835,2806.97,1.80,0,-28478,2901,2867,2846,2812,2791,2857,2802,448,850,500,2040,5,1,89696580,2507,8.24,0.48,12,0.09,339.00,5764.00,3775,20231211,-25.96,2600,20240805,7.50,3570,-21.71,20240617,2600,7.50,20240805,3775,-25.96,20231211,2600,7.50,20240805,1.80,N,001790,500,448 억,,1616087,N,N,0,N,00,N
+20241202,120126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2795,-40,5,-1.41,176041935,62614,52.17,2835,2835,2795,3685,1985,2835,2811.54,1.80,0,-25462,2901,2867,2846,2812,2791,2857,2802,448,850,500,2040,5,1,89696580,2507,8.24,0.48,12,0.07,339.00,5764.00,3775,20231211,-25.96,2600,20240805,7.50,3570,-21.71,20240617,2600,7.50,20240805,3775,-25.96,20231211,2600,7.50,20240805,1.80,N,001790,500,448 억,,1616087,N,N,0,N,00,N
+20241202,110121,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2800,-35,5,-1.23,135749585,48222,40.18,2835,2835,2800,3685,1985,2835,2815.10,1.80,0,-22608,2901,2867,2846,2812,2791,2857,2802,448,850,500,2040,5,1,89696580,2512,8.26,0.49,12,0.05,339.00,5764.00,3775,20231211,-25.83,2600,20240805,7.69,3570,-21.57,20240617,2600,7.69,20240805,3775,-25.83,20231211,2600,7.69,20240805,1.80,N,001790,500,448 억,,1616087,N,N,0,N,00,N
+20241202,100122,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2820,-15,5,-0.53,61882190,21898,18.25,2835,2835,2815,3685,1985,2835,2825.93,1.80,0,-11137,2901,2867,2846,2812,2791,2857,2802,448,850,500,2040,5,1,89696580,2529,8.32,0.49,12,0.02,339.00,5764.00,3775,20231211,-25.30,2600,20240805,8.46,3570,-21.01,20240617,2600,8.46,20240805,3775,-25.30,20231211,2600,8.46,20240805,1.80,N,001790,500,448 억,,1616087,N,N,0,N,00,N
+20241202,090122,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2835,0,3,0.00,1136715,401,0.33,2835,2835,2830,3685,1985,2835,2834.70,1.80,0,0,2901,2867,2846,2812,2791,2857,2802,448,850,500,2040,5,1,89696580,2543,8.36,0.49,12,0.00,339.00,5764.00,3775,20231211,-24.90,2600,20240805,9.04,3570,-20.59,20240617,2600,9.04,20240805,3775,-24.90,20231211,2600,9.04,20240805,1.80,N,001790,500,448 억,,1616087,N,N,0,N,00,N

001800/price/prices-20241201.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
+20241202,160122,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16070,-60,5,-0.37,898064720,56006,78.25,16170,16190,15950,20950,11300,16130,16035.11,7.93,0,-19070,16496,16312,16136,15952,15776,16225,15865,313,4820,500,12250,10,1,62645422,10067,11.76,0.46,12,0.09,1367.00,35248.00,17090,20241031,-5.97,13090,20240116,22.77,17090,-5.97,20241031,13090,22.77,20240116,17090,-5.97,20241031,13090,22.77,20240116,0.10,N,001800,500,313 억,,4969779,N,N,33,N,00,N
+20241202,150124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16080,-50,5,-0.31,818496880,51052,71.33,16170,16190,15950,20950,11300,16130,16032.61,7.93,0,-20094,16496,16312,16136,15952,15776,16225,15865,313,4820,500,12250,10,1,62645422,10073,11.76,0.46,12,0.08,1367.00,35248.00,17090,20241031,-5.91,13090,20240116,22.84,17090,-5.91,20241031,13090,22.84,20240116,17090,-5.91,20241031,13090,22.84,20240116,0.10,N,001800,500,313 억,,4969779,N,N,2,N,00,N
+20241202,140122,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16090,-40,5,-0.25,692061460,43196,60.35,16170,16190,15950,20950,11300,16130,16021.42,7.93,0,-19032,16496,16312,16136,15952,15776,16225,15865,313,4820,500,12250,10,1,62645422,10080,11.77,0.46,12,0.07,1367.00,35248.00,17090,20241031,-5.85,13090,20240116,22.92,17090,-5.85,20241031,13090,22.92,20240116,17090,-5.85,20241031,13090,22.92,20240116,0.10,N,001800,500,313 억,,4969779,N,N,2,N,00,N
+20241202,130126,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15980,-150,5,-0.93,603476720,37668,52.63,16170,16190,15950,20950,11300,16130,16020.94,7.93,0,-18134,16496,16312,16136,15952,15776,16225,15865,313,4820,500,12250,10,1,62645422,10011,11.69,0.45,12,0.06,1367.00,35248.00,17090,20241031,-6.50,13090,20240116,22.08,17090,-6.50,20241031,13090,22.08,20240116,17090,-6.50,20241031,13090,22.08,20240116,0.10,N,001800,500,313 억,,4969779,N,N,2,N,00,N
+20241202,120127,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15970,-160,5,-0.99,531731400,33176,46.35,16170,16190,15950,20950,11300,16130,16027.59,7.93,0,-16150,16496,16312,16136,15952,15776,16225,15865,313,4820,500,12250,10,1,62645422,10004,11.68,0.45,12,0.05,1367.00,35248.00,17090,20241031,-6.55,13090,20240116,22.00,17090,-6.55,20241031,13090,22.00,20240116,17090,-6.55,20241031,13090,22.00,20240116,0.10,N,001800,500,313 억,,4969779,N,N,2,N,00,N
+20241202,110121,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15970,-160,5,-0.99,434662670,27095,37.86,16170,16190,15960,20950,11300,16130,16042.17,7.93,0,-12549,16496,16312,16136,15952,15776,16225,15865,313,4820,500,12250,10,1,62645422,10004,11.68,0.45,12,0.04,1367.00,35248.00,17090,20241031,-6.55,13090,20240116,22.00,17090,-6.55,20241031,13090,22.00,20240116,17090,-6.55,20241031,13090,22.00,20240116,0.10,N,001800,500,313 억,,4969779,N,N,2,N,00,N
+20241202,100123,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16000,-130,5,-0.81,305394340,19008,26.56,16170,16190,15990,20950,11300,16130,16066.62,7.93,0,-8803,16496,16312,16136,15952,15776,16225,15865,313,4820,500,12250,10,1,62645422,10023,11.70,0.45,12,0.03,1367.00,35248.00,17090,20241031,-6.38,13090,20240116,22.23,17090,-6.38,20241031,13090,22.23,20240116,17090,-6.38,20241031,13090,22.23,20240116,0.10,N,001800,500,313 억,,4969779,N,N,2,N,00,N
+20241202,090123,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16120,-10,5,-0.06,18138860,1124,1.57,16170,16190,16080,20950,11300,16130,16137.78,7.93,0,-211,16496,16312,16136,15952,15776,16225,15865,313,4820,500,12250,10,1,62645422,10098,11.79,0.46,12,0.00,1367.00,35248.00,17090,20241031,-5.68,13090,20240116,23.15,17090,-5.68,20241031,13090,23.15,20240116,17090,-5.68,20241031,13090,23.15,20240116,0.10,N,001800,500,313 억,,4969779,N,N,2,N,00,N

001810/price/prices-20241201.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
+20241202,160122,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1662,0,3,0.00,124675522,76106,314.77,1630,1703,1578,2160,1164,1662,1637.98,0.34,0,-1250,1720,1691,1636,1607,1552,1705,1621,111,498,500,1160,1,1,22137500,368,-6.37,0.19,12,0.34,-261.00,8956.00,2120,20240529,-21.60,1402,20240805,18.54,2120,-21.60,20240529,1402,18.54,20240805,2120,-21.60,20240529,1402,18.54,20240805,0.32,N,001810,500,110 억,,76364,N,N,0,N,00,N
+20241202,150124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1644,-18,5,-1.08,121512163,74195,306.87,1630,1703,1578,2160,1164,1662,1637.74,0.34,0,-1218,1720,1691,1636,1607,1552,1705,1621,111,498,500,1160,1,1,22137500,364,-6.30,0.18,12,0.34,-261.00,8956.00,2120,20240529,-22.45,1402,20240805,17.26,2120,-22.45,20240529,1402,17.26,20240805,2120,-22.45,20240529,1402,17.26,20240805,0.32,N,001810,500,110 억,,76364,N,N,0,N,00,N
+20241202,140123,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1581,-81,5,-4.87,21124546,13202,54.60,1630,1635,1578,2160,1164,1662,1600.10,0.34,0,16,1720,1691,1636,1607,1552,1705,1621,111,498,500,1160,1,1,22137500,350,-6.06,0.18,12,0.06,-261.00,8956.00,2120,20240529,-25.42,1402,20240805,12.77,2120,-25.42,20240529,1402,12.77,20240805,2120,-25.42,20240529,1402,12.77,20240805,0.32,N,001810,500,110 억,,76364,N,N,0,N,00,N
+20241202,130126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1602,-60,5,-3.61,18858041,11772,48.69,1630,1635,1578,2160,1164,1662,1601.94,0.34,0,122,1720,1691,1636,1607,1552,1705,1621,111,498,500,1160,1,1,22137500,355,-6.14,0.18,12,0.05,-261.00,8956.00,2120,20240529,-24.43,1402,20240805,14.27,2120,-24.43,20240529,1402,14.27,20240805,2120,-24.43,20240529,1402,14.27,20240805,0.32,N,001810,500,110 억,,76364,N,N,0,N,00,N
+20241202,120127,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1596,-66,5,-3.97,16129505,10055,41.59,1630,1635,1578,2160,1164,1662,1604.13,0.34,0,410,1720,1691,1636,1607,1552,1705,1621,111,498,500,1160,1,1,22137500,353,-6.11,0.18,12,0.05,-261.00,8956.00,2120,20240529,-24.72,1402,20240805,13.84,2120,-24.72,20240529,1402,13.84,20240805,2120,-24.72,20240529,1402,13.84,20240805,0.32,N,001810,500,110 억,,76364,N,N,0,N,00,N
+20241202,110121,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1586,-76,5,-4.57,9223116,5690,23.53,1630,1635,1586,2160,1164,1662,1620.93,0.34,0,206,1720,1691,1636,1607,1552,1705,1621,111,498,500,1160,1,1,22137500,351,-6.08,0.18,12,0.03,-261.00,8956.00,2120,20240529,-25.19,1402,20240805,13.12,2120,-25.19,20240529,1402,13.12,20240805,2120,-25.19,20240529,1402,13.12,20240805,0.32,N,001810,500,110 억,,76364,N,N,0,N,00,N
+20241202,100123,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1617,-45,5,-2.71,7544124,4641,19.20,1630,1635,1608,2160,1164,1662,1625.54,0.34,0,112,1720,1691,1636,1607,1552,1705,1621,111,498,500,1160,1,1,22137500,358,-6.20,0.18,12,0.02,-261.00,8956.00,2120,20240529,-23.73,1402,20240805,15.34,2120,-23.73,20240529,1402,15.34,20240805,2120,-23.73,20240529,1402,15.34,20240805,0.32,N,001810,500,110 억,,76364,N,N,0,N,00,N
+20241202,090123,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1631,-31,5,-1.87,1295865,795,3.29,1630,1635,1630,2160,1164,1662,1630.02,0.34,0,51,1720,1691,1636,1607,1552,1705,1621,111,498,500,1160,1,1,22137500,361,-6.25,0.18,12,0.00,-261.00,8956.00,2120,20240529,-23.07,1402,20240805,16.33,2120,-23.07,20240529,1402,16.33,20240805,2120,-23.07,20240529,1402,16.33,20240805,0.32,N,001810,500,110 억,,76364,N,N,0,N,00,N

001820/price/prices-20241201.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
+20241202,160122,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26300,-300,5,-1.13,660169650,25045,88.71,26350,26800,26250,34550,18650,26600,26360.17,6.30,0,-55,27400,27000,26700,26300,26000,26850,26150,104,7950,1000,19680,50,1,10395000,2734,13.14,1.12,12,0.24,2002.00,23561.00,54500,20240429,-51.74,26250,20241202,0.19,54500,-51.74,20240429,26250,0.19,20241202,54500,-51.74,20240429,26250,0.19,20241202,1.93,N,001820,1000,103 억,,654421,N,N,0,N,00,N
+20241202,150124,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26300,-300,5,-1.13,572487200,21714,76.91,26350,26800,26250,34550,18650,26600,26364.67,6.30,0,729,27400,27000,26700,26300,26000,26850,26150,104,7950,1000,19680,50,1,10395000,2734,13.14,1.12,12,0.21,2002.00,23561.00,54500,20240429,-51.74,26250,20241202,0.19,54500,-51.74,20240429,26250,0.19,20241202,54500,-51.74,20240429,26250,0.19,20241202,1.93,N,001820,1000,103 억,,654421,N,N,0,N,00,N
+20241202,140123,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26400,-200,5,-0.75,481653900,18265,64.70,26350,26800,26250,34550,18650,26600,26370.07,6.30,0,1001,27400,27000,26700,26300,26000,26850,26150,104,7950,1000,19680,50,1,10395000,2744,13.19,1.12,12,0.18,2002.00,23561.00,54500,20240429,-51.56,26250,20241202,0.57,54500,-51.56,20240429,26250,0.57,20241202,54500,-51.56,20240429,26250,0.57,20241202,1.93,N,001820,1000,103 억,,654421,N,N,0,N,00,N
+20241202,130127,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26300,-300,5,-1.13,373846550,14171,50.19,26350,26800,26250,34550,18650,26600,26380.79,6.30,0,-391,27400,27000,26700,26300,26000,26850,26150,104,7950,1000,19680,50,1,10395000,2734,13.14,1.12,12,0.14,2002.00,23561.00,54500,20240429,-51.74,26250,20241202,0.19,54500,-51.74,20240429,26250,0.19,20241202,54500,-51.74,20240429,26250,0.19,20241202,1.93,N,001820,1000,103 억,,654421,N,N,0,N,00,N
+20241202,120127,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26450,-150,5,-0.56,328488700,12449,44.10,26350,26800,26250,34550,18650,26600,26386.41,6.30,0,-123,27400,27000,26700,26300,26000,26850,26150,104,7950,1000,19680,50,1,10395000,2749,13.21,1.12,12,0.12,2002.00,23561.00,54500,20240429,-51.47,26250,20241202,0.76,54500,-51.47,20240429,26250,0.76,20241202,54500,-51.47,20240429,26250,0.76,20241202,1.93,N,001820,1000,103 억,,654421,N,N,0,N,00,N
+20241202,110122,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26600,0,3,0.00,285140400,10807,38.28,26350,26800,26250,34550,18650,26600,26384.39,6.30,0,34,27400,27000,26700,26300,26000,26850,26150,104,7950,1000,19680,50,1,10395000,2765,13.29,1.13,12,0.10,2002.00,23561.00,54500,20240429,-51.19,26250,20241202,1.33,54500,-51.19,20240429,26250,1.33,20241202,54500,-51.19,20240429,26250,1.33,20241202,1.93,N,001820,1000,103 억,,654421,N,N,0,N,00,N
+20241202,100123,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26450,-150,5,-0.56,203125600,7694,27.25,26350,26800,26250,34550,18650,26600,26400.00,6.30,0,-864,27400,27000,26700,26300,26000,26850,26150,104,7950,1000,19680,50,1,10395000,2749,13.21,1.12,12,0.07,2002.00,23561.00,54500,20240429,-51.47,26250,20241202,0.76,54500,-51.47,20240429,26250,0.76,20241202,54500,-51.47,20240429,26250,0.76,20241202,1.93,N,001820,1000,103 억,,654421,N,N,0,N,00,N
+20241202,090123,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26400,-200,5,-0.75,6119800,232,0.82,26350,26800,26350,34550,18650,26600,26357.55,6.30,0,-8,27400,27000,26700,26300,26000,26850,26150,104,7950,1000,19680,50,1,10395000,2744,13.19,1.12,12,0.00,2002.00,23561.00,54500,20240429,-51.56,26350,20241202,0.19,54500,-51.56,20240429,26350,0.19,20241202,54500,-51.56,20240429,26350,0.19,20241202,1.93,N,001820,1000,103 억,,654421,N,N,0,N,00,N

001840/price/prices-20241201.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
+20241202,160122,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2805,-95,5,-3.28,814514270,288096,37.03,2890,2890,2785,3770,2030,2900,2826.46,1.16,0,-4886,3100,3000,2860,2760,2620,3050,2810,99,870,500,1790,5,1,19805760,556,-40.65,1.19,12,1.45,-69.00,2352.00,4000,20240802,-29.88,2255,20240708,24.39,4000,-29.88,20240802,2255,24.39,20240708,4000,-29.88,20240802,2255,24.39,20240708,1.18,N,001840,500,99 억,,230345,N,N,0,N,00,N
+20241202,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,-80,5,-2.76,747134915,264111,33.94,2890,2890,2785,3770,2030,2900,2828.04,1.16,0,-3523,3100,3000,2860,2760,2620,3050,2810,99,870,500,1790,5,1,19805760,559,-40.87,1.20,12,1.33,-69.00,2352.00,4000,20240802,-29.50,2255,20240708,25.06,4000,-29.50,20240802,2255,25.06,20240708,4000,-29.50,20240802,2255,25.06,20240708,1.18,N,001840,500,99 억,,230345,N,N,0,N,00,N
+20241202,140123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2830,-70,5,-2.41,690107450,243905,31.35,2890,2890,2785,3770,2030,2900,2828.52,1.16,0,-1568,3100,3000,2860,2760,2620,3050,2810,99,870,500,1790,5,1,19805760,561,-41.01,1.20,12,1.23,-69.00,2352.00,4000,20240802,-29.25,2255,20240708,25.50,4000,-29.25,20240802,2255,25.50,20240708,4000,-29.25,20240802,2255,25.50,20240708,1.18,N,001840,500,99 억,,230345,N,N,0,N,00,N
+20241202,130127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,-85,5,-2.93,659603190,233082,29.96,2890,2890,2785,3770,2030,2900,2829.00,1.16,0,-2629,3100,3000,2860,2760,2620,3050,2810,99,870,500,1790,5,1,19805760,558,-40.80,1.20,12,1.18,-69.00,2352.00,4000,20240802,-29.62,2255,20240708,24.83,4000,-29.62,20240802,2255,24.83,20240708,4000,-29.62,20240802,2255,24.83,20240708,1.18,N,001840,500,99 억,,230345,N,N,0,N,00,N
+20241202,120127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2835,-65,5,-2.24,620024210,219064,28.15,2890,2890,2785,3770,2030,2900,2829.36,1.16,0,-2141,3100,3000,2860,2760,2620,3050,2810,99,870,500,1790,5,1,19805760,561,-41.09,1.21,12,1.11,-69.00,2352.00,4000,20240802,-29.12,2255,20240708,25.72,4000,-29.12,20240802,2255,25.72,20240708,4000,-29.12,20240802,2255,25.72,20240708,1.18,N,001840,500,99 억,,230345,N,N,0,N,00,N
+20241202,110122,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,-80,5,-2.76,565937935,200043,25.71,2890,2890,2785,3770,2030,2900,2827.99,1.16,0,14,3100,3000,2860,2760,2620,3050,2810,99,870,500,1790,5,1,19805760,559,-40.87,1.20,12,1.01,-69.00,2352.00,4000,20240802,-29.50,2255,20240708,25.06,4000,-29.50,20240802,2255,25.06,20240708,4000,-29.50,20240802,2255,25.06,20240708,1.18,N,001840,500,99 억,,230345,N,N,0,N,00,N
+20241202,100123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,-75,5,-2.59,418764815,147541,18.96,2890,2890,2815,3770,2030,2900,2837.00,1.16,0,-3082,3100,3000,2860,2760,2620,3050,2810,99,870,500,1790,5,1,19805760,560,-40.94,1.20,12,0.74,-69.00,2352.00,4000,20240802,-29.37,2255,20240708,25.28,4000,-29.37,20240802,2255,25.28,20240708,4000,-29.37,20240802,2255,25.28,20240708,1.18,N,001840,500,99 억,,230345,N,N,0,N,00,N
+20241202,090123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,-55,5,-1.90,54902420,19198,2.47,2890,2890,2835,3770,2030,2900,2852.28,1.16,0,3403,3100,3000,2860,2760,2620,3050,2810,99,870,500,1790,5,1,19805760,563,-41.23,1.21,12,0.10,-69.00,2352.00,4000,20240802,-28.88,2255,20240708,26.16,4000,-28.88,20240802,2255,26.16,20240708,4000,-28.88,20240802,2255,26.16,20240708,1.18,N,001840,500,99 억,,230345,N,N,0,N,00,N

001940/price/prices-20241201.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
+20241202,160123,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20900,-300,5,-1.42,113861200,5429,215.35,21050,21400,20850,27550,14850,21200,20972.78,5.72,0,-1814,21633,21416,21183,20966,20733,21525,21075,185,6350,1000,15260,50,1,16176380,3381,3.71,0.30,12,0.03,5627.00,70799.00,29200,20240208,-28.42,18120,20240909,15.34,29200,-28.42,20240208,18120,15.34,20240909,29200,-28.42,20240208,18120,15.34,20240909,0.04,N,001940,1000,184 억,,925523,N,N,20,N,00,N
+20241202,150125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20950,-250,5,-1.18,94910000,4525,179.49,21050,21400,20850,27550,14850,21200,20974.59,5.72,0,-1406,21633,21416,21183,20966,20733,21525,21075,185,6350,1000,15260,50,1,16176380,3389,3.72,0.30,12,0.03,5627.00,70799.00,29200,20240208,-28.25,18120,20240909,15.62,29200,-28.25,20240208,18120,15.62,20240909,29200,-28.25,20240208,18120,15.62,20240909,0.04,N,001940,1000,184 억,,925523,N,N,6,N,00,N
+20241202,140123,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21000,-200,5,-0.94,90668100,4323,171.48,21050,21400,20850,27550,14850,21200,20973.42,5.72,0,-1395,21633,21416,21183,20966,20733,21525,21075,185,6350,1000,15260,50,1,16176380,3397,3.73,0.30,12,0.03,5627.00,70799.00,29200,20240208,-28.08,18120,20240909,15.89,29200,-28.08,20240208,18120,15.89,20240909,29200,-28.08,20240208,18120,15.89,20240909,0.04,N,001940,1000,184 억,,925523,N,N,6,N,00,N
+20241202,130127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20850,-350,5,-1.65,86410250,4120,163.43,21050,21400,20850,27550,14850,21200,20973.36,5.72,0,-1379,21633,21416,21183,20966,20733,21525,21075,185,6350,1000,15260,50,1,16176380,3373,3.71,0.29,12,0.03,5627.00,70799.00,29200,20240208,-28.60,18120,20240909,15.07,29200,-28.60,20240208,18120,15.07,20240909,29200,-28.60,20240208,18120,15.07,20240909,0.04,N,001940,1000,184 억,,925523,N,N,6,N,00,N
+20241202,120128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20850,-350,5,-1.65,80735600,3848,152.64,21050,21400,20850,27550,14850,21200,20981.19,5.72,0,-1194,21633,21416,21183,20966,20733,21525,21075,185,6350,1000,15260,50,1,16176380,3373,3.71,0.29,12,0.02,5627.00,70799.00,29200,20240208,-28.60,18120,20240909,15.07,29200,-28.60,20240208,18120,15.07,20240909,29200,-28.60,20240208,18120,15.07,20240909,0.04,N,001940,1000,184 억,,925523,N,N,6,N,00,N
+20241202,110122,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20950,-250,5,-1.18,33438750,1592,63.15,21050,21400,20900,27550,14850,21200,21004.24,5.72,0,-768,21633,21416,21183,20966,20733,21525,21075,185,6350,1000,15260,50,1,16176380,3389,3.72,0.30,12,0.01,5627.00,70799.00,29200,20240208,-28.25,18120,20240909,15.62,29200,-28.25,20240208,18120,15.62,20240909,29200,-28.25,20240208,18120,15.62,20240909,0.04,N,001940,1000,184 억,,925523,N,N,6,N,00,N
+20241202,100124,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21000,-200,5,-0.94,15444100,732,29.04,21050,21400,20950,27550,14850,21200,21098.50,5.72,0,-393,21633,21416,21183,20966,20733,21525,21075,185,6350,1000,15260,50,1,16176380,3397,3.73,0.30,12,0.00,5627.00,70799.00,29200,20240208,-28.08,18120,20240909,15.89,29200,-28.08,20240208,18120,15.89,20240909,29200,-28.08,20240208,18120,15.89,20240909,0.04,N,001940,1000,184 억,,925523,N,N,6,N,00,N
+20241202,090124,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21050,-150,5,-0.71,2294450,109,4.32,21050,21050,21050,27550,14850,21200,21050.00,5.72,0,-5,21633,21416,21183,20966,20733,21525,21075,185,6350,1000,15260,50,1,16176380,3405,3.74,0.30,12,0.00,5627.00,70799.00,29200,20240208,-27.91,18120,20240909,16.17,29200,-27.91,20240208,18120,16.17,20240909,29200,-27.91,20240208,18120,16.17,20240909,0.04,N,001940,1000,184 억,,925523,N,N,6,N,00,N

002020/price/prices-20241201.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
+20241202,160123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13920,150,2,1.09,1631028900,115163,211.70,14000,14860,13760,17900,9640,13770,14163.04,5.84,0,-493,14883,14326,13923,13366,12963,14125,13165,631,4130,5000,10460,10,1,12626426,1758,22.27,0.18,12,0.91,625.00,78295.00,20300,20240321,-31.43,12950,20241115,7.49,20300,-31.43,20240321,12950,7.49,20241115,20300,-31.43,20240321,12950,7.49,20241115,1.24,N,002020,5000,631 억,,737162,N,N,0,N,00,N
+20241202,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13840,70,2,0.51,1602571750,113111,207.93,14000,14860,13760,17900,9640,13770,14168.24,5.84,0,-428,14883,14326,13923,13366,12963,14125,13165,631,4130,5000,10460,10,1,12626426,1747,22.14,0.18,12,0.90,625.00,78295.00,20300,20240321,-31.82,12950,20241115,6.87,20300,-31.82,20240321,12950,6.87,20241115,20300,-31.82,20240321,12950,6.87,20241115,1.24,N,002020,5000,631 억,,737162,N,N,0,N,00,N
+20241202,140124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13800,30,2,0.22,1517291190,106944,196.60,14000,14860,13760,17900,9640,13770,14187.83,5.84,0,-1,14883,14326,13923,13366,12963,14125,13165,631,4130,5000,10460,10,1,12626426,1742,22.08,0.18,12,0.85,625.00,78295.00,20300,20240321,-32.02,12950,20241115,6.56,20300,-32.02,20240321,12950,6.56,20241115,20300,-32.02,20240321,12950,6.56,20241115,1.24,N,002020,5000,631 억,,737162,N,N,0,N,00,N
+20241202,130127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13880,110,2,0.80,1430769930,100686,185.09,14000,14860,13780,17900,9640,13770,14210.35,5.84,0,-465,14883,14326,13923,13366,12963,14125,13165,631,4130,5000,10460,10,1,12626426,1753,22.21,0.18,12,0.80,625.00,78295.00,20300,20240321,-31.63,12950,20241115,7.18,20300,-31.63,20240321,12950,7.18,20241115,20300,-31.63,20240321,12950,7.18,20241115,1.24,N,002020,5000,631 억,,737162,N,N,0,N,00,N
+20241202,120128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14010,240,2,1.74,1336412180,93895,172.61,14000,14860,13780,17900,9640,13770,14233.20,5.84,0,-240,14883,14326,13923,13366,12963,14125,13165,631,4130,5000,10460,10,1,12626426,1769,22.42,0.18,12,0.74,625.00,78295.00,20300,20240321,-30.99,12950,20241115,8.19,20300,-30.99,20240321,12950,8.19,20241115,20300,-30.99,20240321,12950,8.19,20241115,1.24,N,002020,5000,631 억,,737162,N,N,0,N,00,N
+20241202,110122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13880,110,2,0.80,1298124660,91140,167.54,14000,14860,13780,17900,9640,13770,14243.35,5.84,0,-40,14883,14326,13923,13366,12963,14125,13165,631,4130,5000,10460,10,1,12626426,1753,22.21,0.18,12,0.72,625.00,78295.00,20300,20240321,-31.63,12950,20241115,7.18,20300,-31.63,20240321,12950,7.18,20241115,20300,-31.63,20240321,12950,7.18,20241115,1.24,N,002020,5000,631 억,,737162,N,N,0,N,00,N
+20241202,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13860,90,2,0.65,1209907140,84794,155.88,14000,14860,13780,17900,9640,13770,14268.96,5.84,0,381,14883,14326,13923,13366,12963,14125,13165,631,4130,5000,10460,10,1,12626426,1750,22.18,0.18,12,0.67,625.00,78295.00,20300,20240321,-31.72,12950,20241115,7.03,20300,-31.72,20240321,12950,7.03,20241115,20300,-31.72,20240321,12950,7.03,20241115,1.24,N,002020,5000,631 억,,737162,N,N,0,N,00,N
+20241202,090124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14030,260,2,1.89,18926360,1352,2.49,14000,14030,13960,17900,9640,13770,14003.98,5.84,0,-251,14883,14326,13923,13366,12963,14125,13165,631,4130,5000,10460,10,1,12626426,1771,22.45,0.18,12,0.01,625.00,78295.00,20300,20240321,-30.89,12950,20241115,8.34,20300,-30.89,20240321,12950,8.34,20241115,20300,-30.89,20240321,12950,8.34,20241115,1.24,N,002020,5000,631 억,,737162,N,N,0,N,00,N

002030/price/prices-20241201.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
+20241202,160123,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244000,-3000,5,-1.21,446748500,1832,97.86,247500,247500,242500,321000,173000,247000,243858.35,8.00,0,-810,249666,248332,245666,244332,241666,249000,245000,110,74000,5000,182780,500,1,2115648,5162,5.65,0.47,12,0.09,43213.00,516270.00,279000,20240520,-12.54,159500,20231124,52.98,279000,-12.54,20240520,173500,40.63,20240123,279000,-12.54,20240520,162600,50.06,20231205,0.08,N,002030,5000,109 억,,169297,N,N,0,N,00,N
+20241202,150125,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244500,-2500,5,-1.01,307437500,1261,67.36,247500,247500,242500,321000,173000,247000,243804.52,8.00,0,-615,249666,248332,245666,244332,241666,249000,245000,110,74000,5000,182780,500,1,2115648,5173,5.66,0.47,12,0.06,43213.00,516270.00,279000,20240520,-12.37,159500,20231124,53.29,279000,-12.37,20240520,173500,40.92,20240123,279000,-12.37,20240520,162600,50.37,20231205,0.08,N,002030,5000,109 억,,169297,N,N,0,N,00,N
+20241202,140124,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245000,-2000,5,-0.81,249957000,1026,54.81,247500,247500,242500,321000,173000,247000,243622.81,8.00,0,-581,249666,248332,245666,244332,241666,249000,245000,110,74000,5000,182780,500,1,2115648,5183,5.67,0.47,12,0.05,43213.00,516270.00,279000,20240520,-12.19,159500,20231124,53.61,279000,-12.19,20240520,173500,41.21,20240123,279000,-12.19,20240520,162600,50.68,20231205,0.08,N,002030,5000,109 억,,169297,N,N,0,N,00,N
+20241202,130128,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-3500,5,-1.42,131119500,538,28.74,247500,247500,242500,321000,173000,247000,243716.54,8.00,0,-422,249666,248332,245666,244332,241666,249000,245000,110,74000,5000,182780,500,1,2115648,5152,5.63,0.47,12,0.03,43213.00,516270.00,279000,20240520,-12.72,159500,20231124,52.66,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,162600,49.75,20231205,0.08,N,002030,5000,109 억,,169297,N,N,0,N,00,N
+20241202,120128,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244000,-3000,5,-1.21,92637000,380,20.30,247500,247500,242500,321000,173000,247000,243781.58,8.00,0,-304,249666,248332,245666,244332,241666,249000,245000,110,74000,5000,182780,500,1,2115648,5162,5.65,0.47,12,0.02,43213.00,516270.00,279000,20240520,-12.54,159500,20231124,52.98,279000,-12.54,20240520,173500,40.63,20240123,279000,-12.54,20240520,162600,50.06,20231205,0.08,N,002030,5000,109 억,,169297,N,N,0,N,00,N
+20241202,110122,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243000,-4000,5,-1.62,66857000,274,14.64,247500,247500,242500,321000,173000,247000,244003.65,8.00,0,-221,249666,248332,245666,244332,241666,249000,245000,110,74000,5000,182780,500,1,2115648,5141,5.62,0.47,12,0.01,43213.00,516270.00,279000,20240520,-12.90,159500,20231124,52.35,279000,-12.90,20240520,173500,40.06,20240123,279000,-12.90,20240520,162600,49.45,20231205,0.08,N,002030,5000,109 억,,169297,N,N,0,N,00,N
+20241202,100124,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244500,-2500,5,-1.01,38398000,157,8.39,247500,247500,243000,321000,173000,247000,244573.25,8.00,0,-128,249666,248332,245666,244332,241666,249000,245000,110,74000,5000,182780,500,1,2115648,5173,5.66,0.47,12,0.01,43213.00,516270.00,279000,20240520,-12.37,159500,20231124,53.29,279000,-12.37,20240520,173500,40.92,20240123,279000,-12.37,20240520,162600,50.37,20231205,0.08,N,002030,5000,109 억,,169297,N,N,0,N,00,N
+20241202,090124,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,246500,-500,5,-0.20,1235000,5,0.27,247500,247500,246500,321000,173000,247000,247000.00,8.00,0,-1,249666,248332,245666,244332,241666,249000,245000,110,74000,5000,182780,500,1,2115648,5215,5.70,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.65,159500,20231124,54.55,279000,-11.65,20240520,173500,42.07,20240123,279000,-11.65,20240520,162600,51.60,20231205,0.08,N,002030,5000,109 억,,169297,N,N,0,N,00,N

002070/price/prices-20241201.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
+20241202,160123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,789,-24,5,-2.95,331651425,422329,8.13,788,809,775,1056,570,813,785.25,0.53,0,2844,985,899,832,746,679,942,789,149,243,500,560,1,1,29793990,235,-3.02,0.27,12,1.42,-261.00,2957.00,1380,20231128,-42.83,730,20241115,8.08,1293,-38.98,20240102,730,8.08,20241115,1300,-39.31,20231211,730,8.08,20241115,0.01,N,002070,500,148 억,,159057,N,N,0,N,00,N
+20241202,150126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,779,-34,5,-4.18,313656492,399286,7.69,788,809,775,1056,570,813,785.52,0.53,0,7373,985,899,832,746,679,942,789,149,243,500,560,1,1,29793990,232,-2.98,0.26,12,1.34,-261.00,2957.00,1380,20231128,-43.55,730,20241115,6.71,1293,-39.75,20240102,730,6.71,20241115,1300,-40.08,20231211,730,6.71,20241115,0.01,N,002070,500,148 억,,159057,N,N,0,N,00,N
+20241202,140124,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,775,-38,5,-4.67,295815686,376303,7.24,788,809,775,1056,570,813,786.09,0.53,0,6367,985,899,832,746,679,942,789,149,243,500,560,1,1,29793990,231,-2.97,0.26,12,1.26,-261.00,2957.00,1380,20231128,-43.84,730,20241115,6.16,1293,-40.06,20240102,730,6.16,20241115,1300,-40.38,20231211,730,6.16,20241115,0.01,N,002070,500,148 억,,159057,N,N,0,N,00,N
+20241202,130128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,783,-30,5,-3.69,251695110,319561,6.15,788,809,777,1056,570,813,787.60,0.53,0,2165,985,899,832,746,679,942,789,149,243,500,560,1,1,29793990,233,-3.00,0.26,12,1.07,-261.00,2957.00,1380,20231128,-43.26,730,20241115,7.26,1293,-39.44,20240102,730,7.26,20241115,1300,-39.77,20231211,730,7.26,20241115,0.01,N,002070,500,148 억,,159057,N,N,0,N,00,N
+20241202,120128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,783,-30,5,-3.69,238168187,302402,5.82,788,809,777,1056,570,813,787.56,0.53,0,6492,985,899,832,746,679,942,789,149,243,500,560,1,1,29793990,233,-3.00,0.26,12,1.01,-261.00,2957.00,1380,20231128,-43.26,730,20241115,7.26,1293,-39.44,20240102,730,7.26,20241115,1300,-39.77,20231211,730,7.26,20241115,0.01,N,002070,500,148 억,,159057,N,N,0,N,00,N
+20241202,110123,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,786,-27,5,-3.32,228601550,290216,5.59,788,809,777,1056,570,813,787.67,0.53,0,8934,985,899,832,746,679,942,789,149,243,500,560,1,1,29793990,234,-3.01,0.27,12,0.97,-261.00,2957.00,1380,20231128,-43.04,730,20241115,7.67,1293,-39.21,20240102,730,7.67,20241115,1300,-39.54,20231211,730,7.67,20241115,0.01,N,002070,500,148 억,,159057,N,N,0,N,00,N
+20241202,100124,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,788,-25,5,-3.08,200897869,254675,4.90,788,809,778,1056,570,813,788.81,0.53,0,7192,985,899,832,746,679,942,789,149,243,500,560,1,1,29793990,235,-3.02,0.27,12,0.85,-261.00,2957.00,1380,20231128,-42.90,730,20241115,7.95,1293,-39.06,20240102,730,7.95,20241115,1300,-39.38,20231211,730,7.95,20241115,0.01,N,002070,500,148 억,,159057,N,N,0,N,00,N
+20241202,090124,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,792,-21,5,-2.58,57674605,73170,1.41,788,792,786,1056,570,813,788.12,0.53,0,6469,985,899,832,746,679,942,789,149,243,500,560,1,1,29793990,236,-3.03,0.27,12,0.25,-261.00,2957.00,1380,20231128,-42.61,730,20241115,8.49,1293,-38.75,20240102,730,8.49,20241115,1300,-39.08,20231211,730,8.49,20241115,0.01,N,002070,500,148 억,,159057,N,N,0,N,00,N

002100/price/prices-20241201.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
+20241202,160124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,-170,5,-1.85,283725400,31404,98.92,9080,9140,9000,11920,6420,9170,9034.75,0.28,0,-2277,9356,9262,9156,9062,8956,9210,9010,108,2750,500,6050,10,1,19522575,1757,9.29,0.72,12,0.16,969.00,12519.00,11710,20231123,-23.14,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,10860,-17.13,20240325,8670,3.81,20240805,0.78,N,002100,500,108 억,,53867,N,N,0,N,00,N
+20241202,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9010,-160,5,-1.74,270286560,29911,94.21,9080,9140,9000,11920,6420,9170,9036.36,0.28,0,-1788,9356,9262,9156,9062,8956,9210,9010,108,2750,500,6050,10,1,19522575,1759,9.30,0.72,12,0.15,969.00,12519.00,11710,20231123,-23.06,8670,20240805,3.92,10860,-17.03,20240325,8670,3.92,20240805,10860,-17.03,20240325,8670,3.92,20240805,0.78,N,002100,500,108 억,,53867,N,N,0,N,00,N
+20241202,140124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9040,-130,5,-1.42,226299710,25033,78.85,9080,9140,9000,11920,6420,9170,9040.06,0.28,0,-1806,9356,9262,9156,9062,8956,9210,9010,108,2750,500,6050,10,1,19522575,1765,9.33,0.72,12,0.13,969.00,12519.00,11710,20231123,-22.80,8670,20240805,4.27,10860,-16.76,20240325,8670,4.27,20240805,10860,-16.76,20240325,8670,4.27,20240805,0.78,N,002100,500,108 억,,53867,N,N,0,N,00,N
+20241202,130128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,-170,5,-1.85,199166890,22020,69.36,9080,9140,9000,11920,6420,9170,9044.82,0.28,0,-1958,9356,9262,9156,9062,8956,9210,9010,108,2750,500,6050,10,1,19522575,1757,9.29,0.72,12,0.11,969.00,12519.00,11710,20231123,-23.14,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,10860,-17.13,20240325,8670,3.81,20240805,0.78,N,002100,500,108 억,,53867,N,N,0,N,00,N
+20241202,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9040,-130,5,-1.42,163414900,18055,56.87,9080,9140,9020,11920,6420,9170,9050.95,0.28,0,-1154,9356,9262,9156,9062,8956,9210,9010,108,2750,500,6050,10,1,19522575,1765,9.33,0.72,12,0.09,969.00,12519.00,11710,20231123,-22.80,8670,20240805,4.27,10860,-16.76,20240325,8670,4.27,20240805,10860,-16.76,20240325,8670,4.27,20240805,0.78,N,002100,500,108 억,,53867,N,N,0,N,00,N
+20241202,110123,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9030,-140,5,-1.53,120560840,13308,41.92,9080,9140,9020,11920,6420,9170,9059.28,0.28,0,-907,9356,9262,9156,9062,8956,9210,9010,108,2750,500,6050,10,1,19522575,1763,9.32,0.72,12,0.07,969.00,12519.00,11710,20231123,-22.89,8670,20240805,4.15,10860,-16.85,20240325,8670,4.15,20240805,10860,-16.85,20240325,8670,4.15,20240805,0.78,N,002100,500,108 억,,53867,N,N,0,N,00,N
+20241202,100125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,-110,5,-1.20,77338740,8528,26.86,9080,9140,9050,11920,6420,9170,9068.80,0.28,0,-227,9356,9262,9156,9062,8956,9210,9010,108,2750,500,6050,10,1,19522575,1769,9.35,0.72,12,0.04,969.00,12519.00,11710,20231123,-22.63,8670,20240805,4.50,10860,-16.57,20240325,8670,4.50,20240805,10860,-16.57,20240325,8670,4.50,20240805,0.78,N,002100,500,108 억,,53867,N,N,0,N,00,N
+20241202,090125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,-110,5,-1.20,17135550,1889,5.95,9080,9120,9050,11920,6420,9170,9071.23,0.28,0,146,9356,9262,9156,9062,8956,9210,9010,108,2750,500,6050,10,1,19522575,1769,9.35,0.72,12,0.01,969.00,12519.00,11710,20231123,-22.63,8670,20240805,4.50,10860,-16.57,20240325,8670,4.50,20240805,10860,-16.57,20240325,8670,4.50,20240805,0.78,N,002100,500,108 억,,53867,N,N,0,N,00,N

002140/price/prices-20241201.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
+20241202,160124,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2790,-25,5,-0.89,1482902345,527963,64.16,2810,2850,2770,3655,1975,2815,2808.80,0.93,0,107589,2975,2895,2855,2775,2735,2875,2755,249,840,1000,2080,5,1,24939425,696,20.51,0.65,12,2.12,136.00,4309.00,4100,20240118,-31.95,2330,20240909,19.74,4100,-31.95,20240118,2330,19.74,20240909,4100,-31.95,20240118,2330,19.74,20240909,3.29,N,002140,1000,249 억,,231921,N,N,0,N,00,N
+20241202,150126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2800,-15,5,-0.53,1073565130,381023,46.31,2810,2850,2790,3655,1975,2815,2817.59,0.93,0,63225,2975,2895,2855,2775,2735,2875,2755,249,840,1000,2080,5,1,24939425,698,20.59,0.65,12,1.53,136.00,4309.00,4100,20240118,-31.71,2330,20240909,20.17,4100,-31.71,20240118,2330,20.17,20240909,4100,-31.71,20240118,2330,20.17,20240909,3.29,N,002140,1000,249 억,,231921,N,N,0,N,00,N
+20241202,140125,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2830,15,2,0.53,922154305,327191,39.76,2810,2850,2790,3655,1975,2815,2818.40,0.93,0,62660,2975,2895,2855,2775,2735,2875,2755,249,840,1000,2080,5,1,24939425,706,20.81,0.66,12,1.31,136.00,4309.00,4100,20240118,-30.98,2330,20240909,21.46,4100,-30.98,20240118,2330,21.46,20240909,4100,-30.98,20240118,2330,21.46,20240909,3.29,N,002140,1000,249 억,,231921,N,N,0,N,00,N
+20241202,130128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2820,5,2,0.18,872625135,309688,37.64,2810,2850,2790,3655,1975,2815,2817.76,0.93,0,63371,2975,2895,2855,2775,2735,2875,2755,249,840,1000,2080,5,1,24939425,703,20.74,0.65,12,1.24,136.00,4309.00,4100,20240118,-31.22,2330,20240909,21.03,4100,-31.22,20240118,2330,21.03,20240909,4100,-31.22,20240118,2330,21.03,20240909,3.29,N,002140,1000,249 억,,231921,N,N,0,N,00,N
+20241202,120129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2810,-5,5,-0.18,719118160,255410,31.04,2810,2840,2790,3655,1975,2815,2815.54,0.93,0,56991,2975,2895,2855,2775,2735,2875,2755,249,840,1000,2080,5,1,24939425,701,20.66,0.65,12,1.02,136.00,4309.00,4100,20240118,-31.46,2330,20240909,20.60,4100,-31.46,20240118,2330,20.60,20240909,4100,-31.46,20240118,2330,20.60,20240909,3.29,N,002140,1000,249 억,,231921,N,N,0,N,00,N
+20241202,110123,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2805,-10,5,-0.36,634443130,225162,27.36,2810,2840,2795,3655,1975,2815,2817.72,0.93,0,54590,2975,2895,2855,2775,2735,2875,2755,249,840,1000,2080,5,1,24939425,700,20.62,0.65,12,0.90,136.00,4309.00,4100,20240118,-31.59,2330,20240909,20.39,4100,-31.59,20240118,2330,20.39,20240909,4100,-31.59,20240118,2330,20.39,20240909,3.29,N,002140,1000,249 억,,231921,N,N,0,N,00,N
+20241202,100125,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2825,10,2,0.36,425323410,150788,18.33,2810,2840,2805,3655,1975,2815,2820.67,0.93,0,54088,2975,2895,2855,2775,2735,2875,2755,249,840,1000,2080,5,1,24939425,705,20.77,0.66,12,0.60,136.00,4309.00,4100,20240118,-31.10,2330,20240909,21.24,4100,-31.10,20240118,2330,21.24,20240909,4100,-31.10,20240118,2330,21.24,20240909,3.29,N,002140,1000,249 억,,231921,N,N,0,N,00,N
+20241202,090125,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2810,-5,5,-0.18,56323095,20012,2.43,2810,2820,2805,3655,1975,2815,2814.46,0.93,0,11045,2975,2895,2855,2775,2735,2875,2755,249,840,1000,2080,5,1,24939425,701,20.66,0.65,12,0.08,136.00,4309.00,4100,20240118,-31.46,2330,20240909,20.60,4100,-31.46,20240118,2330,20.60,20240909,4100,-31.46,20240118,2330,20.60,20240909,3.29,N,002140,1000,249 억,,231921,N,N,0,N,00,N

002150/price/prices-20241201.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
+20241202,160124,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6740,-110,5,-1.61,336372900,49526,77.75,6850,6920,6730,8900,4800,6850,6792.04,0.78,0,-6074,7050,6950,6880,6780,6710,6915,6745,169,2050,500,5060,10,1,33720000,2273,10.96,0.82,12,0.15,615.00,8182.00,8950,20240528,-24.69,6350,20240805,6.14,8950,-24.69,20240528,6350,6.14,20240805,8950,-24.69,20240528,6350,6.14,20240805,1.43,N,002150,500,168 억,,261762,N,N,0,N,00,N
+20241202,150126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6770,-80,5,-1.17,270376490,39746,62.40,6850,6920,6760,8900,4800,6850,6802.61,0.78,0,-5876,7050,6950,6880,6780,6710,6915,6745,169,2050,500,5060,10,1,33720000,2283,11.01,0.83,12,0.12,615.00,8182.00,8950,20240528,-24.36,6350,20240805,6.61,8950,-24.36,20240528,6350,6.61,20240805,8950,-24.36,20240528,6350,6.61,20240805,1.43,N,002150,500,168 억,,261762,N,N,0,N,00,N
+20241202,140125,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6800,-50,5,-0.73,224581190,32991,51.79,6850,6920,6770,8900,4800,6850,6807.35,0.78,0,-5694,7050,6950,6880,6780,6710,6915,6745,169,2050,500,5060,10,1,33720000,2293,11.06,0.83,12,0.10,615.00,8182.00,8950,20240528,-24.02,6350,20240805,7.09,8950,-24.02,20240528,6350,7.09,20240805,8950,-24.02,20240528,6350,7.09,20240805,1.43,N,002150,500,168 억,,261762,N,N,0,N,00,N
+20241202,130129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6790,-60,5,-0.88,186449740,27379,42.98,6850,6920,6770,8900,4800,6850,6809.95,0.78,0,-5774,7050,6950,6880,6780,6710,6915,6745,169,2050,500,5060,10,1,33720000,2290,11.04,0.83,12,0.08,615.00,8182.00,8950,20240528,-24.13,6350,20240805,6.93,8950,-24.13,20240528,6350,6.93,20240805,8950,-24.13,20240528,6350,6.93,20240805,1.43,N,002150,500,168 억,,261762,N,N,0,N,00,N
+20241202,120129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6780,-70,5,-1.02,165299450,24267,38.10,6850,6920,6770,8900,4800,6850,6811.70,0.78,0,-4554,7050,6950,6880,6780,6710,6915,6745,169,2050,500,5060,10,1,33720000,2286,11.02,0.83,12,0.07,615.00,8182.00,8950,20240528,-24.25,6350,20240805,6.77,8950,-24.25,20240528,6350,6.77,20240805,8950,-24.25,20240528,6350,6.77,20240805,1.43,N,002150,500,168 억,,261762,N,N,0,N,00,N
+20241202,110123,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6800,-50,5,-0.73,113186630,16590,26.05,6850,6920,6790,8900,4800,6850,6822.58,0.78,0,-3534,7050,6950,6880,6780,6710,6915,6745,169,2050,500,5060,10,1,33720000,2293,11.06,0.83,12,0.05,615.00,8182.00,8950,20240528,-24.02,6350,20240805,7.09,8950,-24.02,20240528,6350,7.09,20240805,8950,-24.02,20240528,6350,7.09,20240805,1.43,N,002150,500,168 억,,261762,N,N,0,N,00,N
+20241202,100125,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6800,-50,5,-0.73,68149470,9980,15.67,6850,6920,6790,8900,4800,6850,6828.60,0.78,0,-1527,7050,6950,6880,6780,6710,6915,6745,169,2050,500,5060,10,1,33720000,2293,11.06,0.83,12,0.03,615.00,8182.00,8950,20240528,-24.02,6350,20240805,7.09,8950,-24.02,20240528,6350,7.09,20240805,8950,-24.02,20240528,6350,7.09,20240805,1.43,N,002150,500,168 억,,261762,N,N,0,N,00,N
+20241202,090125,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6900,50,2,0.73,3144400,459,0.72,6850,6900,6850,8900,4800,6850,6850.55,0.78,0,0,7050,6950,6880,6780,6710,6915,6745,169,2050,500,5060,10,1,33720000,2327,11.22,0.84,12,0.00,615.00,8182.00,8950,20240528,-22.91,6350,20240805,8.66,8950,-22.91,20240528,6350,8.66,20240805,8950,-22.91,20240528,6350,8.66,20240805,1.43,N,002150,500,168 억,,261762,N,N,0,N,00,N